date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-04-02 11:00:00,19.59,19.6,19.54,19.55,313800.0,13.593,13.6,13.5583,13.5653,313800.0
2007-04-02 11:30:00,19.55,19.57,19.53,19.53,363900.0,13.5653,13.5792,13.5514,13.5514,363900.0
2007-04-02 12:00:00,19.53,19.56,19.45,19.55,756200.0,13.5514,13.5722,13.4959,13.5653,756200.0
2007-04-02 12:30:00,19.49,19.52,19.25,19.46,399200.0,13.5236,13.5445,13.3571,13.5028,399200.0
2007-04-02 13:00:00,19.47,19.51,19.45,19.49,281100.0,13.5098,13.5375,13.4959,13.5236,281100.0
2007-04-02 13:30:00,19.49,19.51,19.48,19.49,366100.0,13.5236,13.5375,13.5167,13.5236,366100.0
2007-04-02 14:00:00,19.48,19.5,19.47,19.48,167900.0,13.5167,13.5306,13.5098,13.5167,167900.0
2007-04-02 14:30:00,19.49,19.54,19.44,19.48,458600.0,13.5236,13.5583,13.4889,13.5167,458600.0
2007-04-02 15:00:00,19.48,19.59,19.48,19.49,2267700.0,13.5167,13.593,13.5167,13.5236,2267700.0
2007-04-02 15:30:00,19.5,19.64,19.44,19.51,813700.0,13.5306,13.6277,13.4889,13.5375,813700.0
2007-04-03 09:30:00,10.0,19.5,10.0,19.39,627500.0,6.9388,13.5306,6.9388,13.4543,627500.0
2007-04-03 10:00:00,19.4,19.49,19.28,19.3,458700.0,13.4612,13.5236,13.3779,13.3918,458700.0
2007-04-03 10:30:00,19.3,19.32,19.25,19.26,541000.0,13.3918,13.4057,13.3571,13.364,541000.0
2007-04-03 11:00:00,19.26,19.3,19.21,19.21,285600.0,13.364,13.3918,13.3294,13.3294,285600.0
2007-04-03 11:30:00,19.21,19.26,19.12,19.21,565200.0,13.3294,13.364,13.2669,13.3294,565200.0
2007-04-03 12:00:00,19.22,19.22,19.1,19.13,387500.0,13.3363,13.3363,13.253,13.2738,387500.0
2007-04-03 12:30:00,19.13,19.22,19.02,19.08,391300.0,13.2738,13.3363,13.1975,13.2392,391300.0
2007-04-03 13:00:00,19.08,19.11,18.49,18.99,811800.0,13.2392,13.26,12.8298,13.1767,811800.0
2007-04-03 13:30:00,18.99,19.03,18.93,19.0,762800.0,13.1767,13.2045,13.1351,13.1836,762800.0
2007-04-03 14:00:00,19.0,19.21,19.0,19.13,395600.0,13.1836,13.3294,13.1836,13.2738,395600.0
2007-04-03 14:30:00,19.13,19.18,19.07,19.08,426400.0,13.2738,13.3085,13.2322,13.2392,426400.0
2007-04-03 15:00:00,19.08,19.19,19.05,19.07,634200.0,13.2392,13.3155,13.2183,13.2322,634200.0
2007-04-03 15:30:00,19.07,19.12,18.85,19.12,1374400.0,13.2322,13.2669,13.0796,13.2669,1374400.0
2007-04-04 09:30:00,19.02,19.16,18.99,19.04,568900.0,13.1975,13.2947,13.1767,13.2114,568900.0
2007-04-04 10:00:00,19.02,19.04,18.95,18.99,976700.0,13.1975,13.2114,13.1489,13.1767,976700.0
2007-04-04 10:30:00,18.99,19.02,18.98,19.0,568600.0,13.1767,13.1975,13.1698,13.1836,568600.0
2007-04-04 11:00:00,18.99,19.01,18.99,19.0,342700.0,13.1767,13.1906,13.1767,13.1836,342700.0
2007-04-04 11:30:00,18.99,19.0,18.96,18.97,161500.0,13.1767,13.1836,13.1559,13.1628,161500.0
2007-04-04 12:00:00,18.98,18.99,18.94,18.96,130900.0,13.1698,13.1767,13.142,13.1559,130900.0
2007-04-04 12:30:00,18.96,19.0,18.8,18.81,265100.0,13.1559,13.1836,13.0449,13.0518,265100.0
2007-04-04 13:00:00,18.8,18.96,18.8,18.94,142900.0,13.0449,13.1559,13.0449,13.142,142900.0
2007-04-04 13:30:00,18.94,18.96,18.9,18.95,150500.0,13.142,13.1559,13.1143,13.1489,150500.0
2007-04-04 14:00:00,18.95,18.96,18.91,18.92,299600.0,13.1489,13.1559,13.1212,13.1281,299600.0
2007-04-04 14:30:00,18.92,19.0,18.87,18.93,221800.0,13.1281,13.1836,13.0934,13.1351,221800.0
2007-04-04 15:00:00,18.93,18.95,18.84,18.87,384900.0,13.1351,13.1489,13.0726,13.0934,384900.0
2007-04-04 15:30:00,18.87,18.93,18.82,18.9,440600.0,13.0934,13.1351,13.0587,13.1143,440600.0
2007-04-05 09:30:00,18.75,18.95,18.7,18.95,264600.0,13.0102,13.1489,12.9755,13.1489,264600.0
2007-04-05 10:00:00,18.95,19.08,18.85,19.05,496700.0,13.1489,13.2392,13.0796,13.2183,496700.0
2007-04-05 10:30:00,19.05,19.21,19.05,19.19,647300.0,13.2183,13.3294,13.2183,13.3155,647300.0
2007-04-05 11:00:00,19.19,19.61,19.19,19.6,580600.0,13.3155,13.6069,13.3155,13.6,580600.0
2007-04-05 11:30:00,19.59,19.7,19.5,19.52,330900.0,13.593,13.6694,13.5306,13.5445,330900.0
2007-04-05 12:00:00,19.52,19.72,19.5,19.61,430700.0,13.5445,13.6832,13.5306,13.6069,430700.0
2007-04-05 12:30:00,19.61,19.7,19.6,19.7,267500.0,13.6069,13.6694,13.6,13.6694,267500.0
2007-04-05 13:00:00,19.69,19.81,19.69,19.77,237400.0,13.6624,13.7457,13.6624,13.7179,237400.0
2007-04-05 13:30:00,19.77,19.8,19.63,19.7,347700.0,13.7179,13.7387,13.6208,13.6694,347700.0
2007-04-05 14:00:00,19.7,19.74,19.67,19.71,121600.0,13.6694,13.6971,13.6485,13.6763,121600.0
2007-04-05 14:30:00,19.7,19.73,19.61,19.64,136000.0,13.6694,13.6902,13.6069,13.6277,136000.0
2007-04-05 15:00:00,19.62,19.68,19.48,19.49,245100.0,13.6138,13.6555,13.5167,13.5236,245100.0
2007-04-05 15:30:00,19.47,19.55,19.35,19.36,440000.0,13.5098,13.5653,13.4265,13.4334,440000.0
2007-04-09 09:30:00,19.57,19.57,19.3,19.35,417300.0,13.5792,13.5792,13.3918,13.4265,417300.0
2007-04-09 10:00:00,19.36,19.41,19.32,19.35,371100.0,13.4334,13.4681,13.4057,13.4265,371100.0
2007-04-09 10:30:00,19.35,19.36,19.3,19.34,212600.0,13.4265,13.4334,13.3918,13.4196,212600.0
2007-04-09 11:00:00,19.33,19.34,19.15,19.25,304900.0,13.4126,13.4196,13.2877,13.3571,304900.0
2007-04-09 11:30:00,19.25,19.26,19.11,19.12,208000.0,13.3571,13.364,13.26,13.2669,208000.0
2007-04-09 12:00:00,19.11,19.18,19.1,19.12,295900.0,13.26,13.3085,13.253,13.2669,295900.0
2007-04-09 12:30:00,19.13,19.23,19.11,19.21,278400.0,13.2738,13.3432,13.26,13.3294,278400.0
2007-04-09 13:00:00,19.2,19.2,19.1,19.1,114800.0,13.3224,13.3224,13.253,13.253,114800.0
2007-04-09 13:30:00,19.1,19.1,19.05,19.05,145700.0,13.253,13.253,13.2183,13.2183,145700.0
2007-04-09 14:00:00,19.05,19.06,18.96,18.97,152900.0,13.2183,13.2253,13.1559,13.1628,152900.0
2007-04-09 14:30:00,18.96,19.02,18.9,19.01,187000.0,13.1559,13.1975,13.1143,13.1906,187000.0
2007-04-09 15:00:00,19.01,19.04,18.93,19.02,143100.0,13.1906,13.2114,13.1351,13.1975,143100.0
2007-04-09 15:30:00,19.01,19.11,19.0,19.06,270200.0,13.1906,13.26,13.1836,13.2253,270200.0
2007-04-10 09:30:00,18.68,19.19,18.6,19.14,365500.0,12.9616,13.3155,12.9061,13.2808,365500.0
2007-04-10 10:00:00,19.15,19.4,19.14,19.33,292800.0,13.2877,13.4612,13.2808,13.4126,292800.0
2007-04-10 10:30:00,19.37,19.44,19.3,19.34,235000.0,13.4404,13.4889,13.3918,13.4196,235000.0
2007-04-10 11:00:00,19.34,19.4,19.32,19.35,138700.0,13.4196,13.4612,13.4057,13.4265,138700.0
2007-04-10 11:30:00,19.35,19.39,19.27,19.3,159400.0,13.4265,13.4543,13.371,13.3918,159400.0
2007-04-10 12:00:00,19.3,19.35,19.25,19.28,257500.0,13.3918,13.4265,13.3571,13.3779,257500.0
2007-04-10 12:30:00,19.3,19.36,19.26,19.35,187200.0,13.3918,13.4334,13.364,13.4265,187200.0
2007-04-10 13:00:00,19.35,19.35,19.17,19.2,218400.0,13.4265,13.4265,13.3016,13.3224,218400.0
2007-04-10 13:30:00,19.2,19.29,19.16,19.26,198600.0,13.3224,13.3849,13.2947,13.364,198600.0
2007-04-10 14:00:00,19.27,19.3,19.22,19.24,130400.0,13.371,13.3918,13.3363,13.3502,130400.0
2007-04-10 14:30:00,19.24,19.29,19.23,19.27,191700.0,13.3502,13.3849,13.3432,13.371,191700.0
2007-04-10 15:00:00,19.27,19.36,19.27,19.29,214400.0,13.371,13.4334,13.371,13.3849,214400.0
2007-04-10 15:30:00,19.29,19.34,19.23,19.25,298300.0,13.3849,13.4196,13.3432,13.3571,298300.0
2007-04-11 09:30:00,19.25,20.06,19.15,19.27,215900.0,13.3571,13.9191,13.2877,13.371,215900.0
2007-04-11 10:00:00,19.27,19.34,19.25,19.28,184900.0,13.371,13.4196,13.3571,13.3779,184900.0
2007-04-11 10:30:00,19.29,19.32,19.1,19.12,294900.0,13.3849,13.4057,13.253,13.2669,294900.0
2007-04-11 11:00:00,19.12,19.28,19.12,19.15,214200.0,13.2669,13.3779,13.2669,13.2877,214200.0
2007-04-11 11:30:00,19.16,19.17,19.08,19.17,153300.0,13.2947,13.3016,13.2392,13.3016,153300.0
2007-04-11 12:00:00,19.17,19.18,19.07,19.1,158600.0,13.3016,13.3085,13.2322,13.253,158600.0
2007-04-11 12:30:00,19.08,19.14,19.06,19.09,157000.0,13.2392,13.2808,13.2253,13.2461,157000.0
2007-04-11 13:00:00,19.07,19.09,19.05,19.05,141500.0,13.2322,13.2461,13.2183,13.2183,141500.0
2007-04-11 13:30:00,19.05,19.09,19.0,19.02,129600.0,13.2183,13.2461,13.1836,13.1975,129600.0
2007-04-11 14:00:00,19.02,19.12,18.95,19.06,420300.0,13.1975,13.2669,13.1489,13.2253,420300.0
2007-04-11 14:30:00,19.06,19.1,19.05,19.09,255600.0,13.2253,13.253,13.2183,13.2461,255600.0
2007-04-11 15:00:00,19.1,19.15,19.08,19.1,479600.0,13.253,13.2877,13.2392,13.253,479600.0
2007-04-11 15:30:00,19.11,19.14,19.09,19.1,523800.0,13.26,13.2808,13.2461,13.253,523800.0
2007-04-12 09:30:00,19.06,19.19,19.05,19.14,225100.0,13.2253,13.3155,13.2183,13.2808,225100.0
2007-04-12 10:00:00,19.14,19.22,18.89,19.22,407300.0,13.2808,13.3363,13.1073,13.3363,407300.0
2007-04-12 10:30:00,19.15,19.19,19.12,19.14,156000.0,13.2877,13.3155,13.2669,13.2808,156000.0
2007-04-12 11:00:00,19.15,19.19,19.14,19.15,169300.0,13.2877,13.3155,13.2808,13.2877,169300.0
2007-04-12 11:30:00,19.15,19.16,19.13,19.16,91200.0,13.2877,13.2947,13.2738,13.2947,91200.0
2007-04-12 12:00:00,19.15,19.2,19.15,19.16,330800.0,13.2877,13.3224,13.2877,13.2947,330800.0
2007-04-12 12:30:00,19.16,19.21,19.15,19.21,126500.0,13.2947,13.3294,13.2877,13.3294,126500.0
2007-04-12 13:00:00,19.19,19.21,19.16,19.21,64200.0,13.3155,13.3294,13.2947,13.3294,64200.0
2007-04-12 13:30:00,19.21,19.22,19.15,19.15,90500.0,13.3294,13.3363,13.2877,13.2877,90500.0
2007-04-12 14:00:00,19.15,19.18,19.13,19.16,70900.0,13.2877,13.3085,13.2738,13.2947,70900.0
2007-04-12 14:30:00,19.15,19.21,19.15,19.17,264200.0,13.2877,13.3294,13.2877,13.3016,264200.0
2007-04-12 15:00:00,19.19,19.27,19.16,19.22,158500.0,13.3155,13.371,13.2947,13.3363,158500.0
2007-04-12 15:30:00,19.23,19.26,19.16,19.19,484600.0,13.3432,13.364,13.2947,13.3155,484600.0
2007-04-13 09:30:00,20.05,20.05,19.1,19.15,431600.0,13.9122,13.9122,13.253,13.2877,431600.0
2007-04-13 10:00:00,19.16,19.43,19.15,19.43,176900.0,13.2947,13.482,13.2877,13.482,176900.0
2007-04-13 10:30:00,19.43,19.58,19.4,19.57,168100.0,13.482,13.5861,13.4612,13.5792,168100.0
2007-04-13 11:00:00,19.56,19.75,19.51,19.68,219700.0,13.5722,13.704,13.5375,13.6555,219700.0
2007-04-13 11:30:00,19.67,19.71,19.6,19.65,488300.0,13.6485,13.6763,13.6,13.6347,488300.0
2007-04-13 12:00:00,19.65,19.66,19.58,19.58,185200.0,13.6347,13.6416,13.5861,13.5861,185200.0
2007-04-13 12:30:00,19.58,19.64,19.58,19.61,193200.0,13.5861,13.6277,13.5861,13.6069,193200.0
2007-04-13 13:00:00,19.6,19.65,19.48,19.51,91600.0,13.6,13.6347,13.5167,13.5375,91600.0
2007-04-13 13:30:00,19.5,19.59,19.4,19.56,100100.0,13.5306,13.593,13.4612,13.5722,100100.0
2007-04-13 14:00:00,19.56,19.6,19.44,19.5,121500.0,13.5722,13.6,13.4889,13.5306,121500.0
2007-04-13 14:30:00,19.5,19.57,19.46,19.5,232700.0,13.5306,13.5792,13.5028,13.5306,232700.0
2007-04-13 15:00:00,19.49,19.52,19.49,19.5,182000.0,13.5236,13.5445,13.5236,13.5306,182000.0
2007-04-13 15:30:00,19.51,19.6,19.5,19.59,345200.0,13.5375,13.6,13.5306,13.593,345200.0
2007-04-16 09:30:00,19.62,19.82,19.62,19.78,129000.0,13.6138,13.7526,13.6138,13.7249,129000.0
2007-04-16 10:00:00,19.75,19.77,19.69,19.76,330300.0,13.704,13.7179,13.6624,13.711,330300.0
2007-04-16 10:30:00,19.75,19.82,19.75,19.8,244800.0,13.704,13.7526,13.704,13.7387,244800.0
2007-04-16 11:00:00,19.81,19.84,19.76,19.82,58800.0,13.7457,13.7665,13.711,13.7526,58800.0
2007-04-16 11:30:00,19.83,19.9,19.79,19.83,56000.0,13.7596,13.8081,13.7318,13.7596,56000.0
2007-04-16 12:00:00,19.83,19.86,19.75,19.77,65200.0,13.7596,13.7804,13.704,13.7179,65200.0
2007-04-16 12:30:00,19.76,19.82,19.75,19.78,55400.0,13.711,13.7526,13.704,13.7249,55400.0
2007-04-16 13:00:00,19.77,19.82,19.72,19.82,57800.0,13.7179,13.7526,13.6832,13.7526,57800.0
2007-04-16 13:30:00,19.83,19.87,19.79,19.83,60200.0,13.7596,13.7873,13.7318,13.7596,60200.0
2007-04-16 14:00:00,19.81,19.85,19.8,19.82,44400.0,13.7457,13.7734,13.7387,13.7526,44400.0
2007-04-16 14:30:00,19.8,19.84,19.79,19.8,89500.0,13.7387,13.7665,13.7318,13.7387,89500.0
2007-04-16 15:00:00,19.81,19.86,19.79,19.86,78900.0,13.7457,13.7804,13.7318,13.7804,78900.0
2007-04-16 15:30:00,19.86,19.9,19.83,19.89,105900.0,13.7804,13.8081,13.7596,13.8012,105900.0
2007-04-17 09:30:00,19.45,20.09,19.3,20.07,207800.0,13.4959,13.94,13.3918,13.9261,207800.0
2007-04-17 10:00:00,20.09,20.35,20.07,20.25,174300.0,13.94,14.1204,13.9261,14.051,174300.0
2007-04-17 10:30:00,20.25,20.31,20.2,20.25,134000.0,14.051,14.0926,14.0163,14.051,134000.0
2007-04-17 11:00:00,20.24,20.31,20.22,20.25,139000.0,14.044,14.0926,14.0302,14.051,139000.0
2007-04-17 11:30:00,20.26,20.34,20.26,20.32,83600.0,14.0579,14.1134,14.0579,14.0996,83600.0
2007-04-17 12:00:00,20.33,20.5,20.32,20.35,72200.0,14.1065,14.2245,14.0996,14.1204,72200.0
2007-04-17 12:30:00,20.35,20.4,20.31,20.4,98200.0,14.1204,14.1551,14.0926,14.1551,98200.0
2007-04-17 13:00:00,20.4,20.47,20.35,20.44,80000.0,14.1551,14.2036,14.1204,14.1828,80000.0
2007-04-17 13:30:00,20.44,20.5,20.43,20.47,88600.0,14.1828,14.2245,14.1759,14.2036,88600.0
2007-04-17 14:00:00,20.47,20.58,20.46,20.48,107900.0,14.2036,14.28,14.1967,14.2106,107900.0
2007-04-17 14:30:00,20.48,20.5,20.37,20.48,64200.0,14.2106,14.2245,14.1343,14.2106,64200.0
2007-04-17 15:00:00,20.49,20.49,20.38,20.41,88400.0,14.2175,14.2175,14.1412,14.162,88400.0
2007-04-17 15:30:00,20.41,20.44,20.35,20.42,155400.0,14.162,14.1828,14.1204,14.1689,155400.0
2007-04-18 09:30:00,20.23,20.3,20.1,20.18,90500.0,14.0371,14.0857,13.9469,14.0024,90500.0
2007-04-18 10:00:00,20.16,20.18,19.96,20.05,294200.0,13.9885,14.0024,13.8498,13.9122,294200.0
2007-04-18 10:30:00,20.05,20.19,20.0,20.18,176400.0,13.9122,14.0094,13.8775,14.0024,176400.0
2007-04-18 11:00:00,20.19,20.21,20.03,20.08,141500.0,14.0094,14.0232,13.8983,13.933,141500.0
2007-04-18 11:30:00,20.09,20.11,20.07,20.1,70100.0,13.94,13.9538,13.9261,13.9469,70100.0
2007-04-18 12:00:00,20.09,20.18,20.08,20.18,107800.0,13.94,14.0024,13.933,14.0024,107800.0
2007-04-18 12:30:00,20.17,20.21,20.17,20.21,52600.0,13.9955,14.0232,13.9955,14.0232,52600.0
2007-04-18 13:00:00,20.2,20.24,20.18,20.23,72900.0,14.0163,14.044,14.0024,14.0371,72900.0
2007-04-18 13:30:00,20.23,20.25,20.13,20.23,120700.0,14.0371,14.051,13.9677,14.0371,120700.0
2007-04-18 14:00:00,20.24,20.26,20.2,20.25,86900.0,14.044,14.0579,14.0163,14.051,86900.0
2007-04-18 14:30:00,20.25,20.43,20.22,20.39,95100.0,14.051,14.1759,14.0302,14.1481,95100.0
2007-04-18 15:00:00,20.4,20.56,20.36,20.51,147700.0,14.1551,14.2661,14.1273,14.2314,147700.0
2007-04-18 15:30:00,20.51,20.72,20.5,20.66,332800.0,14.2314,14.3771,14.2245,14.3355,332800.0
2007-04-19 09:30:00,20.2,20.49,20.18,20.45,150800.0,14.0163,14.2175,14.0024,14.1898,150800.0
2007-04-19 10:00:00,20.45,20.7,20.42,20.7,191700.0,14.1898,14.3632,14.1689,14.3632,191700.0
2007-04-19 10:30:00,20.67,20.79,20.67,20.79,130900.0,14.3424,14.4257,14.3424,14.4257,130900.0
2007-04-19 11:00:00,20.77,20.97,20.76,20.95,127100.0,14.4118,14.5506,14.4049,14.5367,127100.0
2007-04-19 11:30:00,20.94,21.0,20.9,20.96,209400.0,14.5298,14.5714,14.502,14.5436,209400.0
2007-04-19 12:00:00,20.95,21.05,20.95,21.01,92200.0,14.5367,14.6061,14.5367,14.5783,92200.0
2007-04-19 12:30:00,21.0,21.13,20.99,21.13,88800.0,14.5714,14.6616,14.5645,14.6616,88800.0
2007-04-19 13:00:00,21.13,21.34,21.12,21.33,76200.0,14.6616,14.8073,14.6547,14.8004,76200.0
2007-04-19 13:30:00,21.32,21.35,21.27,21.3,86700.0,14.7934,14.8142,14.7587,14.7796,86700.0
2007-04-19 14:00:00,21.28,21.46,21.27,21.31,110900.0,14.7657,14.8906,14.7587,14.7865,110900.0
2007-04-19 14:30:00,21.29,21.29,21.14,21.15,174500.0,14.7726,14.7726,14.6685,14.6755,174500.0
2007-04-19 15:00:00,21.16,21.18,21.08,21.13,143900.0,14.6824,14.6963,14.6269,14.6616,143900.0
2007-04-19 15:30:00,21.14,21.19,21.08,21.15,238400.0,14.6685,14.7032,14.6269,14.6755,238400.0
2007-04-20 09:30:00,21.37,21.77,21.3,21.31,357800.0,14.8281,15.1057,14.7796,14.7865,357800.0
2007-04-20 10:00:00,21.3,21.37,21.15,21.3,200800.0,14.7796,14.8281,14.6755,14.7796,200800.0
2007-04-20 10:30:00,21.29,21.3,21.15,21.17,223000.0,14.7726,14.7796,14.6755,14.6894,223000.0
2007-04-20 11:00:00,21.16,21.19,21.0,21.1,195400.0,14.6824,14.7032,14.5714,14.6408,195400.0
2007-04-20 11:30:00,21.1,21.32,21.09,21.25,112900.0,14.6408,14.7934,14.6338,14.7449,112900.0
2007-04-20 12:00:00,21.25,21.33,21.0,21.21,180300.0,14.7449,14.8004,14.5714,14.7171,180300.0
2007-04-20 12:30:00,21.22,21.25,21.1,21.13,278100.0,14.724,14.7449,14.6408,14.6616,278100.0
2007-04-20 13:00:00,21.13,21.21,21.12,21.18,182500.0,14.6616,14.7171,14.6547,14.6963,182500.0
2007-04-20 13:30:00,21.16,21.23,21.15,21.21,129800.0,14.6824,14.731,14.6755,14.7171,129800.0
2007-04-20 14:00:00,21.21,21.23,21.16,21.16,93500.0,14.7171,14.731,14.6824,14.6824,93500.0
2007-04-20 14:30:00,21.17,21.17,21.12,21.13,89700.0,14.6894,14.6894,14.6547,14.6616,89700.0
2007-04-20 15:00:00,21.14,21.17,21.0,21.02,188800.0,14.6685,14.6894,14.5714,14.5853,188800.0
2007-04-20 15:30:00,21.02,21.1,21.0,21.07,347600.0,14.5853,14.6408,14.5714,14.62,347600.0
2007-04-23 09:30:00,20.88,21.07,20.81,21.02,346800.0,14.4881,14.62,14.4396,14.5853,346800.0
2007-04-23 10:00:00,21.03,21.1,20.91,20.98,117100.0,14.5922,14.6408,14.5089,14.5575,117100.0
2007-04-23 10:30:00,20.97,21.03,20.71,20.73,165700.0,14.5506,14.5922,14.3702,14.384,165700.0
2007-04-23 11:00:00,20.72,20.73,20.53,20.61,134800.0,14.3771,14.384,14.2453,14.3008,134800.0
2007-04-23 11:30:00,20.6,20.63,20.57,20.57,87300.0,14.2938,14.3147,14.273,14.273,87300.0
2007-04-23 12:00:00,20.58,20.72,20.58,20.7,55400.0,14.28,14.3771,14.28,14.3632,55400.0
2007-04-23 12:30:00,20.7,20.71,20.66,20.7,54200.0,14.3632,14.3702,14.3355,14.3632,54200.0
2007-04-23 13:00:00,20.7,20.74,20.67,20.68,56600.0,14.3632,14.391,14.3424,14.3494,56600.0
2007-04-23 13:30:00,20.68,20.71,20.65,20.69,65700.0,14.3494,14.3702,14.3285,14.3563,65700.0
2007-04-23 14:00:00,20.68,20.71,20.66,20.7,40100.0,14.3494,14.3702,14.3355,14.3632,40100.0
2007-04-23 14:30:00,20.7,20.73,20.7,20.7,88300.0,14.3632,14.384,14.3632,14.3632,88300.0
2007-04-23 15:00:00,20.71,20.72,20.66,20.7,100500.0,14.3702,14.3771,14.3355,14.3632,100500.0
2007-04-23 15:30:00,20.7,20.74,20.67,20.7,168400.0,14.3632,14.391,14.3424,14.3632,168400.0
2007-04-24 09:30:00,20.7,20.7,20.5,20.61,43700.0,14.3632,14.3632,14.2245,14.3008,43700.0
2007-04-24 10:00:00,20.61,20.66,20.6,20.65,72400.0,14.3008,14.3355,14.2938,14.3285,72400.0
2007-04-24 10:30:00,20.66,20.69,20.59,20.62,190100.0,14.3355,14.3563,14.2869,14.3077,190100.0
2007-04-24 11:00:00,20.61,20.63,20.59,20.62,312000.0,14.3008,14.3147,14.2869,14.3077,312000.0
2007-04-24 11:30:00,20.62,20.64,20.58,20.61,65800.0,14.3077,14.3216,14.28,14.3008,65800.0
2007-04-24 12:00:00,20.6,20.62,20.55,20.57,73500.0,14.2938,14.3077,14.2591,14.273,73500.0
2007-04-24 12:30:00,20.56,20.59,20.51,20.58,46500.0,14.2661,14.2869,14.2314,14.28,46500.0
2007-04-24 13:00:00,20.58,20.59,20.52,20.55,44400.0,14.28,14.2869,14.2383,14.2591,44400.0
2007-04-24 13:30:00,20.55,20.63,20.55,20.6,41700.0,14.2591,14.3147,14.2591,14.2938,41700.0
2007-04-24 14:00:00,20.6,20.61,20.53,20.55,307800.0,14.2938,14.3008,14.2453,14.2591,307800.0
2007-04-24 14:30:00,20.56,20.62,20.53,20.55,411100.0,14.2661,14.3077,14.2453,14.2591,411100.0
2007-04-24 15:00:00,20.59,20.7,20.59,20.6,43200.0,14.2869,14.3632,14.2869,14.2938,43200.0
2007-04-24 15:30:00,20.6,20.69,20.54,20.66,85900.0,14.2938,14.3563,14.2522,14.3355,85900.0
2007-04-25 09:30:00,20.61,20.67,20.37,20.5,113900.0,14.3008,14.3424,14.1343,14.2245,113900.0
2007-04-25 10:00:00,20.49,20.53,20.45,20.49,115900.0,14.2175,14.2453,14.1898,14.2175,115900.0
2007-04-25 10:30:00,20.5,20.54,20.48,20.54,71100.0,14.2245,14.2522,14.2106,14.2522,71100.0
2007-04-25 11:00:00,20.54,20.56,20.48,20.52,71800.0,14.2522,14.2661,14.2106,14.2383,71800.0
2007-04-25 11:30:00,20.49,20.52,20.45,20.52,98300.0,14.2175,14.2383,14.1898,14.2383,98300.0
2007-04-25 12:00:00,20.51,20.56,20.48,20.52,49300.0,14.2314,14.2661,14.2106,14.2383,49300.0
2007-04-25 12:30:00,20.53,20.53,20.44,20.49,36300.0,14.2453,14.2453,14.1828,14.2175,36300.0
2007-04-25 13:00:00,20.49,20.51,20.48,20.49,42200.0,14.2175,14.2314,14.2106,14.2175,42200.0
2007-04-25 13:30:00,20.5,20.51,20.4,20.4,76700.0,14.2245,14.2314,14.1551,14.1551,76700.0
2007-04-25 14:00:00,20.41,20.44,20.3,20.43,65300.0,14.162,14.1828,14.0857,14.1759,65300.0
2007-04-25 14:30:00,20.42,20.47,20.33,20.4,57400.0,14.1689,14.2036,14.1065,14.1551,57400.0
2007-04-25 15:00:00,20.4,20.4,20.29,20.32,101200.0,14.1551,14.1551,14.0787,14.0996,101200.0
2007-04-25 15:30:00,20.33,20.38,20.22,20.27,123200.0,14.1065,14.1412,14.0302,14.0649,123200.0
2007-04-26 09:30:00,19.78,20.14,19.7,20.04,161700.0,13.7249,13.9747,13.6694,13.9053,161700.0
2007-04-26 10:00:00,20.04,20.08,19.99,19.99,78200.0,13.9053,13.933,13.8706,13.8706,78200.0
2007-04-26 10:30:00,19.99,20.02,19.98,20.0,148100.0,13.8706,13.8914,13.8636,13.8775,148100.0
2007-04-26 11:00:00,20.0,20.01,19.98,20.0,87800.0,13.8775,13.8845,13.8636,13.8775,87800.0
2007-04-26 11:30:00,20.0,20.03,19.99,20.01,132700.0,13.8775,13.8983,13.8706,13.8845,132700.0
2007-04-26 12:00:00,20.01,20.02,20.0,20.01,57300.0,13.8845,13.8914,13.8775,13.8845,57300.0
2007-04-26 12:30:00,20.0,20.02,20.0,20.0,15900.0,13.8775,13.8914,13.8775,13.8775,15900.0
2007-04-26 13:00:00,20.0,20.01,20.0,20.0,62000.0,13.8775,13.8845,13.8775,13.8775,62000.0
2007-04-26 13:30:00,20.0,20.01,20.0,20.0,123700.0,13.8775,13.8845,13.8775,13.8775,123700.0
2007-04-26 14:00:00,20.0,20.01,19.99,19.99,31600.0,13.8775,13.8845,13.8706,13.8706,31600.0
2007-04-26 14:30:00,20.0,20.01,19.99,20.0,53400.0,13.8775,13.8845,13.8706,13.8775,53400.0
2007-04-26 15:00:00,20.0,20.09,20.0,20.02,65600.0,13.8775,13.94,13.8775,13.8914,65600.0
2007-04-26 15:30:00,20.02,20.11,19.95,20.07,171700.0,13.8914,13.9538,13.8428,13.9261,171700.0
2007-04-27 09:30:00,20.0,20.05,19.9,19.9,48300.0,13.8775,13.9122,13.8081,13.8081,48300.0
2007-04-27 10:00:00,19.9,19.93,19.81,19.87,22800.0,13.8081,13.8289,13.7457,13.7873,22800.0
2007-04-27 10:30:00,19.87,20.0,19.82,19.97,31600.0,13.7873,13.8775,13.7526,13.8567,31600.0
2007-04-27 11:00:00,19.98,20.15,19.95,19.99,92500.0,13.8636,13.9816,13.8428,13.8706,92500.0
2007-04-27 11:30:00,19.99,20.06,19.98,19.99,36000.0,13.8706,13.9191,13.8636,13.8706,36000.0
2007-04-27 12:00:00,20.0,20.0,19.99,19.99,30200.0,13.8775,13.8775,13.8706,13.8706,30200.0
2007-04-27 12:30:00,19.99,20.0,19.99,19.99,26400.0,13.8706,13.8775,13.8706,13.8706,26400.0
2007-04-27 13:00:00,19.99,20.0,19.98,19.99,29400.0,13.8706,13.8775,13.8636,13.8706,29400.0
2007-04-27 13:30:00,20.0,20.1,19.98,20.08,150700.0,13.8775,13.9469,13.8636,13.933,150700.0
2007-04-27 14:00:00,20.08,20.1,20.05,20.05,54100.0,13.933,13.9469,13.9122,13.9122,54100.0
2007-04-27 14:30:00,20.05,20.13,20.05,20.11,23600.0,13.9122,13.9677,13.9122,13.9538,23600.0
2007-04-27 15:00:00,20.13,20.24,20.08,20.18,53000.0,13.9677,14.044,13.933,14.0024,53000.0
2007-04-27 15:30:00,20.19,20.27,20.16,20.22,82000.0,14.0094,14.0649,13.9885,14.0302,82000.0
2007-04-30 09:30:00,20.2,20.2,19.98,20.05,62300.0,14.0163,14.0163,13.8636,13.9122,62300.0
2007-04-30 10:00:00,20.07,20.07,19.96,20.02,166600.0,13.9261,13.9261,13.8498,13.8914,166600.0
2007-04-30 10:30:00,20.02,20.07,19.98,20.05,100000.0,13.8914,13.9261,13.8636,13.9122,100000.0
2007-04-30 11:00:00,20.04,20.04,19.97,20.01,173400.0,13.9053,13.9053,13.8567,13.8845,173400.0
2007-04-30 11:30:00,20.02,20.05,19.99,20.0,107800.0,13.8914,13.9122,13.8706,13.8775,107800.0
2007-04-30 12:00:00,20.0,20.03,19.99,20.01,100700.0,13.8775,13.8983,13.8706,13.8845,100700.0
2007-04-30 12:30:00,20.01,20.02,19.99,19.99,31600.0,13.8845,13.8914,13.8706,13.8706,31600.0
2007-04-30 13:00:00,19.99,20.02,19.98,20.01,121100.0,13.8706,13.8914,13.8636,13.8845,121100.0
2007-04-30 13:30:00,20.02,20.03,19.99,20.01,108700.0,13.8914,13.8983,13.8706,13.8845,108700.0
2007-04-30 14:00:00,20.01,20.03,20.0,20.0,104900.0,13.8845,13.8983,13.8775,13.8775,104900.0
2007-04-30 14:30:00,20.0,20.02,20.0,20.01,100000.0,13.8775,13.8914,13.8775,13.8845,100000.0
2007-04-30 15:00:00,20.0,20.05,20.0,20.05,73100.0,13.8775,13.9122,13.8775,13.9122,73100.0
2007-04-30 15:30:00,20.05,20.1,20.0,20.01,96700.0,13.9122,13.9469,13.8775,13.8845,96700.0
2007-05-01 09:30:00,19.96,20.08,19.86,19.86,199900.0,13.8498,13.933,13.7804,13.7804,199900.0
2007-05-01 10:00:00,19.9,19.98,19.88,19.93,133400.0,13.8081,13.8636,13.7943,13.8289,133400.0
2007-05-01 10:30:00,19.98,20.03,19.96,19.97,27400.0,13.8636,13.8983,13.8498,13.8567,27400.0
2007-05-01 11:00:00,19.96,19.99,19.95,19.95,131700.0,13.8498,13.8706,13.8428,13.8428,131700.0
2007-05-01 11:30:00,19.95,20.0,19.89,19.92,129700.0,13.8428,13.8775,13.8012,13.822,129700.0
2007-05-01 12:00:00,19.93,20.0,19.89,19.94,122400.0,13.8289,13.8775,13.8012,13.8359,122400.0
2007-05-01 12:30:00,19.93,19.95,19.87,19.89,110000.0,13.8289,13.8428,13.7873,13.8012,110000.0
2007-05-01 13:00:00,19.89,19.94,19.86,19.9,48900.0,13.8012,13.8359,13.7804,13.8081,48900.0
2007-05-01 13:30:00,19.9,20.0,19.89,20.0,57600.0,13.8081,13.8775,13.8012,13.8775,57600.0
2007-05-01 14:00:00,20.0,20.04,19.97,20.03,100200.0,13.8775,13.9053,13.8567,13.8983,100200.0
2007-05-01 14:30:00,20.04,20.11,20.03,20.08,79100.0,13.9053,13.9538,13.8983,13.933,79100.0
2007-05-01 15:00:00,20.08,20.08,20.0,20.05,63700.0,13.933,13.933,13.8775,13.9122,63700.0
2007-05-01 15:30:00,20.03,20.06,19.98,20.04,201900.0,13.8983,13.9191,13.8636,13.9053,201900.0
2007-05-02 09:30:00,19.97,20.0,19.85,19.95,115100.0,13.8567,13.8775,13.7734,13.8428,115100.0
2007-05-02 10:00:00,19.96,20.04,19.94,20.02,78500.0,13.8498,13.9053,13.8359,13.8914,78500.0
2007-05-02 10:30:00,20.01,20.06,19.97,20.0,186300.0,13.8845,13.9191,13.8567,13.8775,186300.0
2007-05-02 11:00:00,20.0,20.02,19.96,19.99,172000.0,13.8775,13.8914,13.8498,13.8706,172000.0
2007-05-02 11:30:00,19.99,20.05,19.99,20.02,52300.0,13.8706,13.9122,13.8706,13.8914,52300.0
2007-05-02 12:00:00,20.02,20.11,20.01,20.06,64400.0,13.8914,13.9538,13.8845,13.9191,64400.0
2007-05-02 12:30:00,20.04,20.08,20.01,20.03,39100.0,13.9053,13.933,13.8845,13.8983,39100.0
2007-05-02 13:00:00,20.04,20.11,20.04,20.09,78700.0,13.9053,13.9538,13.9053,13.94,78700.0
2007-05-02 13:30:00,20.1,20.1,19.99,20.04,65200.0,13.9469,13.9469,13.8706,13.9053,65200.0
2007-05-02 14:00:00,20.04,20.07,20.0,20.06,67800.0,13.9053,13.9261,13.8775,13.9191,67800.0
2007-05-02 14:30:00,20.05,20.08,19.99,20.0,104800.0,13.9122,13.933,13.8706,13.8775,104800.0
2007-05-02 15:00:00,20.0,20.05,19.98,20.04,115600.0,13.8775,13.9122,13.8636,13.9053,115600.0
2007-05-02 15:30:00,20.03,20.08,20.0,20.03,263500.0,13.8983,13.933,13.8775,13.8983,263500.0
2007-05-03 09:30:00,20.05,20.38,20.01,20.28,226100.0,13.9122,14.1412,13.8845,14.0718,226100.0
2007-05-03 10:00:00,20.3,20.35,20.26,20.29,53800.0,14.0857,14.1204,14.0579,14.0787,53800.0
2007-05-03 10:30:00,20.3,20.3,20.26,20.27,47300.0,14.0857,14.0857,14.0579,14.0649,47300.0
2007-05-03 11:00:00,20.27,20.3,20.25,20.29,132500.0,14.0649,14.0857,14.051,14.0787,132500.0
2007-05-03 11:30:00,20.27,20.3,20.24,20.26,150800.0,14.0649,14.0857,14.044,14.0579,150800.0
2007-05-03 12:00:00,20.26,20.31,20.25,20.27,82400.0,14.0579,14.0926,14.051,14.0649,82400.0
2007-05-03 12:30:00,20.28,20.3,20.25,20.29,34000.0,14.0718,14.0857,14.051,14.0787,34000.0
2007-05-03 13:00:00,20.29,20.3,20.25,20.27,42200.0,14.0787,14.0857,14.051,14.0649,42200.0
2007-05-03 13:30:00,20.27,20.28,20.24,20.27,73900.0,14.0649,14.0718,14.044,14.0649,73900.0
2007-05-03 14:00:00,20.26,20.3,20.25,20.28,25300.0,14.0579,14.0857,14.051,14.0718,25300.0
2007-05-03 14:30:00,20.28,20.31,20.25,20.3,92700.0,14.0718,14.0926,14.051,14.0857,92700.0
2007-05-03 15:00:00,20.3,20.44,20.29,20.43,108900.0,14.0857,14.1828,14.0787,14.1759,108900.0
2007-05-03 15:30:00,20.44,20.44,20.26,20.32,154700.0,14.1828,14.1828,14.0579,14.0996,154700.0
2007-05-04 09:30:00,20.2,20.23,20.14,20.2,94500.0,14.0163,14.0371,13.9747,14.0163,94500.0
2007-05-04 10:00:00,20.2,20.27,20.2,20.25,53200.0,14.0163,14.0649,14.0163,14.051,53200.0
2007-05-04 10:30:00,20.24,20.39,20.13,20.33,81500.0,14.044,14.1481,13.9677,14.1065,81500.0
2007-05-04 11:00:00,20.35,20.37,20.22,20.31,57400.0,14.1204,14.1343,14.0302,14.0926,57400.0
2007-05-04 11:30:00,20.31,20.36,20.31,20.32,29800.0,14.0926,14.1273,14.0926,14.0996,29800.0
2007-05-04 12:00:00,20.32,20.42,20.28,20.39,69400.0,14.0996,14.1689,14.0718,14.1481,69400.0
2007-05-04 12:30:00,20.38,20.38,20.35,20.35,59200.0,14.1412,14.1412,14.1204,14.1204,59200.0
2007-05-04 13:00:00,20.36,20.42,20.35,20.39,32700.0,14.1273,14.1689,14.1204,14.1481,32700.0
2007-05-04 13:30:00,20.39,20.52,20.39,20.45,129900.0,14.1481,14.2383,14.1481,14.1898,129900.0
2007-05-04 14:00:00,20.45,20.61,20.42,20.61,78100.0,14.1898,14.3008,14.1689,14.3008,78100.0
2007-05-04 14:30:00,20.59,20.61,20.52,20.56,127400.0,14.2869,14.3008,14.2383,14.2661,127400.0
2007-05-04 15:00:00,20.57,20.65,20.56,20.64,52300.0,14.273,14.3285,14.2661,14.3216,52300.0
2007-05-04 15:30:00,20.65,21.0,20.62,20.79,354200.0,14.3285,14.5714,14.3077,14.4257,354200.0
2007-05-07 09:30:00,20.76,20.81,20.52,20.71,175000.0,14.4049,14.4396,14.2383,14.3702,175000.0
2007-05-07 10:00:00,20.71,20.75,20.68,20.73,91400.0,14.3702,14.3979,14.3494,14.384,91400.0
2007-05-07 10:30:00,20.74,21.04,20.74,20.95,144100.0,14.391,14.5991,14.391,14.5367,144100.0
2007-05-07 11:00:00,20.96,20.98,20.91,20.93,56800.0,14.5436,14.5575,14.5089,14.5228,56800.0
2007-05-07 11:30:00,20.93,20.96,20.92,20.95,78900.0,14.5228,14.5436,14.5159,14.5367,78900.0
2007-05-07 12:00:00,20.95,20.95,20.85,20.89,164100.0,14.5367,14.5367,14.4673,14.4951,164100.0
2007-05-07 12:30:00,20.88,20.9,20.75,20.8,109700.0,14.4881,14.502,14.3979,14.4326,109700.0
2007-05-07 13:00:00,20.79,20.81,20.78,20.79,25200.0,14.4257,14.4396,14.4187,14.4257,25200.0
2007-05-07 13:30:00,20.8,21.0,20.79,20.98,202700.0,14.4326,14.5714,14.4257,14.5575,202700.0
2007-05-07 14:00:00,20.99,21.03,20.99,20.99,37000.0,14.5645,14.5922,14.5645,14.5645,37000.0
2007-05-07 14:30:00,21.0,21.03,20.88,21.01,115500.0,14.5714,14.5922,14.4881,14.5783,115500.0
2007-05-07 15:00:00,21.0,21.03,20.95,20.99,37700.0,14.5714,14.5922,14.5367,14.5645,37700.0
2007-05-07 15:30:00,20.99,21.01,20.95,21.0,143200.0,14.5645,14.5783,14.5367,14.5714,143200.0
2007-05-08 09:30:00,20.6,20.87,20.54,20.75,111400.0,14.2938,14.4812,14.2522,14.3979,111400.0
2007-05-08 10:00:00,20.72,20.79,20.68,20.74,194100.0,14.3771,14.4257,14.3494,14.391,194100.0
2007-05-08 10:30:00,20.74,20.83,20.74,20.83,254700.0,14.391,14.4534,14.391,14.4534,254700.0
2007-05-08 11:00:00,20.8,20.86,20.76,20.78,72600.0,14.4326,14.4742,14.4049,14.4187,72600.0
2007-05-08 11:30:00,20.76,20.86,20.76,20.81,29900.0,14.4049,14.4742,14.4049,14.4396,29900.0
2007-05-08 12:00:00,20.81,21.0,20.8,20.94,51300.0,14.4396,14.5714,14.4326,14.5298,51300.0
2007-05-08 12:30:00,20.93,21.0,20.9,20.95,76500.0,14.5228,14.5714,14.502,14.5367,76500.0
2007-05-08 13:00:00,20.95,21.0,20.93,20.99,66900.0,14.5367,14.5714,14.5228,14.5645,66900.0
2007-05-08 13:30:00,20.99,21.01,20.91,21.01,58200.0,14.5645,14.5783,14.5089,14.5783,58200.0
2007-05-08 14:00:00,21.0,21.15,20.96,21.15,63900.0,14.5714,14.6755,14.5436,14.6755,63900.0
2007-05-08 14:30:00,21.15,21.17,20.93,21.08,58600.0,14.6755,14.6894,14.5228,14.6269,58600.0
2007-05-08 15:00:00,21.08,21.21,21.08,21.21,80900.0,14.6269,14.7171,14.6269,14.7171,80900.0
2007-05-08 15:30:00,21.2,21.32,21.2,21.31,144400.0,14.7102,14.7934,14.7102,14.7865,144400.0
2007-05-09 09:30:00,21.12,21.85,21.12,21.46,1498700.0,14.6547,15.1612,14.6547,14.8906,1498700.0
2007-05-09 10:00:00,21.47,21.51,21.42,21.5,49200.0,14.8975,14.9253,14.8628,14.9183,49200.0
2007-05-09 10:30:00,21.49,21.67,21.25,21.26,96100.0,14.9114,15.0363,14.7449,14.7518,96100.0
2007-05-09 11:00:00,21.25,21.25,21.08,21.2,48500.0,14.7449,14.7449,14.6269,14.7102,48500.0
2007-05-09 11:30:00,21.2,21.24,21.19,21.23,60800.0,14.7102,14.7379,14.7032,14.731,60800.0
2007-05-09 12:00:00,21.23,21.38,21.23,21.31,26500.0,14.731,14.8351,14.731,14.7865,26500.0
2007-05-09 12:30:00,21.31,21.48,21.26,21.34,31300.0,14.7865,14.9045,14.7518,14.8073,31300.0
2007-05-09 13:00:00,21.34,21.37,21.32,21.35,35800.0,14.8073,14.8281,14.7934,14.8142,35800.0
2007-05-09 13:30:00,21.35,21.37,21.31,21.35,30400.0,14.8142,14.8281,14.7865,14.8142,30400.0
2007-05-09 14:00:00,21.35,21.5,21.35,21.45,47000.0,14.8142,14.9183,14.8142,14.8836,47000.0
2007-05-09 14:30:00,21.46,21.6,21.46,21.58,62400.0,14.8906,14.9877,14.8906,14.9738,62400.0
2007-05-09 15:00:00,21.59,21.59,21.45,21.5,125900.0,14.9808,14.9808,14.8836,14.9183,125900.0
2007-05-09 15:30:00,21.51,21.55,21.39,21.41,313400.0,14.9253,14.953,14.842,14.8559,313400.0
2007-05-10 09:30:00,21.2,21.55,21.1,21.44,74100.0,14.7102,14.953,14.6408,14.8767,74100.0
2007-05-10 10:00:00,21.43,21.45,21.38,21.42,32300.0,14.8698,14.8836,14.8351,14.8628,32300.0
2007-05-10 10:30:00,21.42,21.43,21.32,21.32,30000.0,14.8628,14.8698,14.7934,14.7934,30000.0
2007-05-10 11:00:00,21.34,21.43,21.25,21.32,204800.0,14.8073,14.8698,14.7449,14.7934,204800.0
2007-05-10 11:30:00,21.33,21.34,21.21,21.23,26100.0,14.8004,14.8073,14.7171,14.731,26100.0
2007-05-10 12:00:00,21.22,21.26,21.19,21.25,47400.0,14.724,14.7518,14.7032,14.7449,47400.0
2007-05-10 12:30:00,21.24,21.26,21.23,21.25,47600.0,14.7379,14.7518,14.731,14.7449,47600.0
2007-05-10 13:00:00,21.25,21.27,21.22,21.26,129800.0,14.7449,14.7587,14.724,14.7518,129800.0
2007-05-10 13:30:00,21.25,21.26,21.22,21.24,113400.0,14.7449,14.7518,14.724,14.7379,113400.0
2007-05-10 14:00:00,21.24,21.25,21.0,21.0,97800.0,14.7379,14.7449,14.5714,14.5714,97800.0
2007-05-10 14:30:00,21.01,21.14,20.94,21.1,94600.0,14.5783,14.6685,14.5298,14.6408,94600.0
2007-05-10 15:00:00,21.11,21.17,21.06,21.1,102500.0,14.6477,14.6894,14.613,14.6408,102500.0
2007-05-10 15:30:00,21.09,21.13,21.02,21.11,94100.0,14.6338,14.6616,14.5853,14.6477,94100.0
2007-05-11 09:30:00,21.13,21.25,21.1,21.12,49500.0,14.6616,14.7449,14.6408,14.6547,49500.0
2007-05-11 10:00:00,21.13,21.3,21.12,21.22,33500.0,14.6616,14.7796,14.6547,14.724,33500.0
2007-05-11 10:30:00,21.24,21.42,21.24,21.37,71200.0,14.7379,14.8628,14.7379,14.8281,71200.0
2007-05-11 11:00:00,21.36,21.43,21.3,21.42,24600.0,14.8212,14.8698,14.7796,14.8628,24600.0
2007-05-11 11:30:00,21.41,21.45,21.3,21.35,32900.0,14.8559,14.8836,14.7796,14.8142,32900.0
2007-05-11 12:00:00,21.35,21.35,21.3,21.35,21500.0,14.8142,14.8142,14.7796,14.8142,21500.0
2007-05-11 12:30:00,21.34,21.35,21.3,21.34,16200.0,14.8073,14.8142,14.7796,14.8073,16200.0
2007-05-11 13:00:00,21.35,21.39,21.31,21.39,12400.0,14.8142,14.842,14.7865,14.842,12400.0
2007-05-11 13:30:00,21.4,21.43,21.32,21.43,18800.0,14.8489,14.8698,14.7934,14.8698,18800.0
2007-05-11 14:00:00,21.43,21.45,21.36,21.41,27000.0,14.8698,14.8836,14.8212,14.8559,27000.0
2007-05-11 14:30:00,21.41,21.43,21.33,21.42,24400.0,14.8559,14.8698,14.8004,14.8628,24400.0
2007-05-11 15:00:00,21.41,21.45,21.35,21.45,76300.0,14.8559,14.8836,14.8142,14.8836,76300.0
2007-05-11 15:30:00,21.45,21.45,21.38,21.43,57900.0,14.8836,14.8836,14.8351,14.8698,57900.0
2007-05-14 09:30:00,21.33,21.36,21.12,21.2,20900.0,14.8004,14.8212,14.6547,14.7102,20900.0
2007-05-14 10:00:00,21.16,21.21,21.12,21.21,30500.0,14.6824,14.7171,14.6547,14.7171,30500.0
2007-05-14 10:30:00,21.2,21.27,21.19,21.27,23700.0,14.7102,14.7587,14.7032,14.7587,23700.0
2007-05-14 11:00:00,21.25,21.27,21.23,21.25,19300.0,14.7449,14.7587,14.731,14.7449,19300.0
2007-05-14 11:30:00,21.25,21.3,21.23,21.28,43400.0,14.7449,14.7796,14.731,14.7657,43400.0
2007-05-14 12:00:00,21.28,21.3,21.23,21.23,34600.0,14.7657,14.7796,14.731,14.731,34600.0
2007-05-14 12:30:00,21.25,21.25,21.18,21.18,30200.0,14.7449,14.7449,14.6963,14.6963,30200.0
2007-05-14 13:00:00,21.18,21.22,21.16,21.21,20500.0,14.6963,14.724,14.6824,14.7171,20500.0
2007-05-14 13:30:00,21.2,21.24,21.18,21.21,49500.0,14.7102,14.7379,14.6963,14.7171,49500.0
2007-05-14 14:00:00,21.21,21.28,21.18,21.28,52900.0,14.7171,14.7657,14.6963,14.7657,52900.0
2007-05-14 14:30:00,21.27,21.29,21.23,21.26,57600.0,14.7587,14.7726,14.731,14.7518,57600.0
2007-05-14 15:00:00,21.27,21.3,21.25,21.29,45800.0,14.7587,14.7796,14.7449,14.7726,45800.0
2007-05-14 15:30:00,21.29,21.34,21.19,21.31,215200.0,14.7726,14.8073,14.7032,14.7865,215200.0
2007-05-15 09:30:00,21.31,21.35,21.0,21.25,170000.0,14.7865,14.8142,14.5714,14.7449,170000.0
2007-05-15 10:00:00,21.25,21.35,21.1,21.25,146100.0,14.7449,14.8142,14.6408,14.7449,146100.0
2007-05-15 10:30:00,21.25,21.34,21.22,21.31,180900.0,14.7449,14.8073,14.724,14.7865,180900.0
2007-05-15 11:00:00,21.32,21.41,21.29,21.38,83900.0,14.7934,14.8559,14.7726,14.8351,83900.0
2007-05-15 11:30:00,21.35,21.41,21.33,21.39,18800.0,14.8142,14.8559,14.8004,14.842,18800.0
2007-05-15 12:00:00,21.4,21.4,21.3,21.34,165400.0,14.8489,14.8489,14.7796,14.8073,165400.0
2007-05-15 12:30:00,21.33,21.33,21.26,21.31,67800.0,14.8004,14.8004,14.7518,14.7865,67800.0
2007-05-15 13:00:00,21.31,21.32,21.23,21.31,73300.0,14.7865,14.7934,14.731,14.7865,73300.0
2007-05-15 13:30:00,21.3,21.31,21.25,21.27,42700.0,14.7796,14.7865,14.7449,14.7587,42700.0
2007-05-15 14:00:00,21.26,21.3,21.19,21.25,64700.0,14.7518,14.7796,14.7032,14.7449,64700.0
2007-05-15 14:30:00,21.28,21.28,20.88,20.89,285200.0,14.7657,14.7657,14.4881,14.4951,285200.0
2007-05-15 15:00:00,20.9,20.95,20.86,20.9,258700.0,14.502,14.5367,14.4742,14.502,258700.0
2007-05-15 15:30:00,20.91,20.92,20.85,20.87,256000.0,14.5089,14.5159,14.4673,14.4812,256000.0
2007-05-16 09:30:00,20.7,20.7,20.5,20.58,118100.0,14.3632,14.3632,14.2245,14.28,118100.0
2007-05-16 10:00:00,20.59,20.66,20.5,20.53,87200.0,14.2869,14.3355,14.2245,14.2453,87200.0
2007-05-16 10:30:00,20.53,20.53,20.44,20.5,191700.0,14.2453,14.2453,14.1828,14.2245,191700.0
2007-05-16 11:00:00,20.5,20.52,20.42,20.45,125500.0,14.2245,14.2383,14.1689,14.1898,125500.0
2007-05-16 11:30:00,20.45,20.55,20.43,20.51,154600.0,14.1898,14.2591,14.1759,14.2314,154600.0
2007-05-16 12:00:00,20.52,20.52,20.43,20.5,71500.0,14.2383,14.2383,14.1759,14.2245,71500.0
2007-05-16 12:30:00,20.5,20.51,20.43,20.51,88100.0,14.2245,14.2314,14.1759,14.2314,88100.0
2007-05-16 13:00:00,20.51,20.53,20.48,20.5,109800.0,14.2314,14.2453,14.2106,14.2245,109800.0
2007-05-16 13:30:00,20.5,20.55,20.49,20.51,68900.0,14.2245,14.2591,14.2175,14.2314,68900.0
2007-05-16 14:00:00,20.5,20.57,20.49,20.5,71300.0,14.2245,14.273,14.2175,14.2245,71300.0
2007-05-16 14:30:00,20.52,20.56,20.49,20.5,178200.0,14.2383,14.2661,14.2175,14.2245,178200.0
2007-05-16 15:00:00,20.51,20.52,20.5,20.51,75200.0,14.2314,14.2383,14.2245,14.2314,75200.0
2007-05-16 15:30:00,20.52,20.57,20.44,20.48,239500.0,14.2383,14.273,14.1828,14.2106,239500.0
2007-05-17 09:30:00,20.12,20.34,20.11,20.15,74700.0,13.9608,14.1134,13.9538,13.9816,74700.0
2007-05-17 10:00:00,20.15,20.34,20.1,20.34,77500.0,13.9816,14.1134,13.9469,14.1134,77500.0
2007-05-17 10:30:00,20.34,20.35,20.25,20.29,59000.0,14.1134,14.1204,14.051,14.0787,59000.0
2007-05-17 11:00:00,20.3,20.48,20.3,20.48,33700.0,14.0857,14.2106,14.0857,14.2106,33700.0
2007-05-17 11:30:00,20.47,20.53,20.39,20.47,91400.0,14.2036,14.2453,14.1481,14.2036,91400.0
2007-05-17 12:00:00,20.47,20.53,20.43,20.48,61100.0,14.2036,14.2453,14.1759,14.2106,61100.0
2007-05-17 12:30:00,20.48,20.48,20.4,20.42,74800.0,14.2106,14.2106,14.1551,14.1689,74800.0
2007-05-17 13:00:00,20.42,20.43,20.34,20.38,31900.0,14.1689,14.1759,14.1134,14.1412,31900.0
2007-05-17 13:30:00,20.37,20.5,20.35,20.47,56700.0,14.1343,14.2245,14.1204,14.2036,56700.0
2007-05-17 14:00:00,20.47,20.55,20.47,20.51,25300.0,14.2036,14.2591,14.2036,14.2314,25300.0
2007-05-17 14:30:00,20.51,20.53,20.47,20.52,43500.0,14.2314,14.2453,14.2036,14.2383,43500.0
2007-05-17 15:00:00,20.53,20.53,20.47,20.49,42100.0,14.2453,14.2453,14.2036,14.2175,42100.0
2007-05-17 15:30:00,20.5,20.73,20.48,20.57,191600.0,14.2245,14.384,14.2106,14.273,191600.0
2007-05-18 09:30:00,20.6,20.75,20.5,20.74,41700.0,14.2938,14.3979,14.2245,14.391,41700.0
2007-05-18 10:00:00,20.74,20.74,20.57,20.7,92100.0,14.391,14.391,14.273,14.3632,92100.0
2007-05-18 10:30:00,20.71,20.75,20.67,20.7,64800.0,14.3702,14.3979,14.3424,14.3632,64800.0
2007-05-18 11:00:00,20.7,20.72,20.65,20.65,62200.0,14.3632,14.3771,14.3285,14.3285,62200.0
2007-05-18 11:30:00,20.65,20.66,20.53,20.57,99200.0,14.3285,14.3355,14.2453,14.273,99200.0
2007-05-18 12:00:00,20.56,20.6,20.53,20.56,58200.0,14.2661,14.2938,14.2453,14.2661,58200.0
2007-05-18 12:30:00,20.56,20.61,20.55,20.56,28600.0,14.2661,14.3008,14.2591,14.2661,28600.0
2007-05-18 13:00:00,20.55,20.56,20.4,20.42,73500.0,14.2591,14.2661,14.1551,14.1689,73500.0
2007-05-18 13:30:00,20.42,20.42,20.3,20.39,126900.0,14.1689,14.1689,14.0857,14.1481,126900.0
2007-05-18 14:00:00,20.39,20.48,20.38,20.45,97900.0,14.1481,14.2106,14.1412,14.1898,97900.0
2007-05-18 14:30:00,20.46,20.51,20.43,20.48,97500.0,14.1967,14.2314,14.1759,14.2106,97500.0
2007-05-18 15:00:00,20.5,20.6,20.49,20.54,82000.0,14.2245,14.2938,14.2175,14.2522,82000.0
2007-05-18 15:30:00,20.55,20.57,20.39,20.45,252700.0,14.2591,14.273,14.1481,14.1898,252700.0
2007-05-21 09:30:00,20.44,20.46,20.38,20.45,127200.0,14.1828,14.1967,14.1412,14.1898,127200.0
2007-05-21 10:00:00,20.45,20.48,20.44,20.45,140100.0,14.1898,14.2106,14.1828,14.1898,140100.0
2007-05-21 10:30:00,20.46,20.49,20.45,20.48,176300.0,14.1967,14.2175,14.1898,14.2106,176300.0
2007-05-21 11:00:00,20.48,20.5,20.45,20.47,101600.0,14.2106,14.2245,14.1898,14.2036,101600.0
2007-05-21 11:30:00,20.49,20.5,20.44,20.45,113800.0,14.2175,14.2245,14.1828,14.1898,113800.0
2007-05-21 12:00:00,20.47,20.47,20.4,20.42,28400.0,14.2036,14.2036,14.1551,14.1689,28400.0
2007-05-21 12:30:00,20.42,20.43,20.39,20.42,60600.0,14.1689,14.1759,14.1481,14.1689,60600.0
2007-05-21 13:00:00,20.42,20.45,20.42,20.43,126600.0,14.1689,14.1898,14.1689,14.1759,126600.0
2007-05-21 13:30:00,20.41,20.44,20.38,20.42,27900.0,14.162,14.1828,14.1412,14.1689,27900.0
2007-05-21 14:00:00,20.42,20.43,20.38,20.42,63100.0,14.1689,14.1759,14.1412,14.1689,63100.0
2007-05-21 14:30:00,20.4,20.46,20.4,20.45,113200.0,14.1551,14.1967,14.1551,14.1898,113200.0
2007-05-21 15:00:00,20.46,20.48,20.4,20.45,143700.0,14.1967,14.2106,14.1551,14.1898,143700.0
2007-05-21 15:30:00,20.45,20.54,20.43,20.51,151200.0,14.1898,14.2522,14.1759,14.2314,151200.0
2007-05-22 09:30:00,20.62,20.62,20.35,20.42,94000.0,14.3077,14.3077,14.1204,14.1689,94000.0
2007-05-22 10:00:00,20.41,20.47,20.35,20.42,153000.0,14.162,14.2036,14.1204,14.1689,153000.0
2007-05-22 10:30:00,20.44,20.46,20.36,20.41,164000.0,14.1828,14.1967,14.1273,14.162,164000.0
2007-05-22 11:00:00,20.42,20.52,20.41,20.5,102300.0,14.1689,14.2383,14.162,14.2245,102300.0
2007-05-22 11:30:00,20.5,20.53,20.46,20.48,105000.0,14.2245,14.2453,14.1967,14.2106,105000.0
2007-05-22 12:00:00,20.47,20.5,20.46,20.47,40900.0,14.2036,14.2245,14.1967,14.2036,40900.0
2007-05-22 12:30:00,20.46,20.5,20.43,20.49,83000.0,14.1967,14.2245,14.1759,14.2175,83000.0
2007-05-22 13:00:00,20.49,20.5,20.41,20.42,102900.0,14.2175,14.2245,14.162,14.1689,102900.0
2007-05-22 13:30:00,20.42,20.46,20.37,20.43,157400.0,14.1689,14.1967,14.1343,14.1759,157400.0
2007-05-22 14:00:00,20.42,20.5,20.38,20.49,111600.0,14.1689,14.2245,14.1412,14.2175,111600.0
2007-05-22 14:30:00,20.48,20.49,20.37,20.37,66800.0,14.2106,14.2175,14.1343,14.1343,66800.0
2007-05-22 15:00:00,20.38,20.42,20.35,20.4,75600.0,14.1412,14.1689,14.1204,14.1551,75600.0
2007-05-22 15:30:00,20.4,20.41,20.38,20.4,92000.0,14.1551,14.162,14.1412,14.1551,92000.0
2007-05-23 09:30:00,20.38,20.46,20.31,20.43,75400.0,14.1412,14.1967,14.0926,14.1759,75400.0
2007-05-23 10:00:00,20.39,20.5,20.39,20.44,52400.0,14.1481,14.2245,14.1481,14.1828,52400.0
2007-05-23 10:30:00,20.44,20.45,20.36,20.39,79700.0,14.1828,14.1898,14.1273,14.1481,79700.0
2007-05-23 11:00:00,20.38,20.39,20.32,20.33,31600.0,14.1412,14.1481,14.0996,14.1065,31600.0
2007-05-23 11:30:00,20.33,20.33,20.29,20.32,93300.0,14.1065,14.1065,14.0787,14.0996,93300.0
2007-05-23 12:00:00,20.32,20.32,19.54,20.26,488300.0,14.0996,14.0996,13.5583,14.0579,488300.0
2007-05-23 12:30:00,20.27,20.28,20.19,20.21,44200.0,14.0649,14.0718,14.0094,14.0232,44200.0
2007-05-23 13:00:00,20.21,20.3,20.2,20.26,36300.0,14.0232,14.0857,14.0163,14.0579,36300.0
2007-05-23 13:30:00,20.27,20.33,20.23,20.32,77800.0,14.0649,14.1065,14.0371,14.0996,77800.0
2007-05-23 14:00:00,20.31,20.33,20.22,20.24,65900.0,14.0926,14.1065,14.0302,14.044,65900.0
2007-05-23 14:30:00,20.24,20.24,20.09,20.12,86500.0,14.044,14.044,13.94,13.9608,86500.0
2007-05-23 15:00:00,20.12,20.35,20.04,20.22,123900.0,13.9608,14.1204,13.9053,14.0302,123900.0
2007-05-23 15:30:00,20.23,20.41,20.23,20.34,115900.0,14.0371,14.162,14.0371,14.1134,115900.0
2007-05-24 09:30:00,20.01,20.25,20.0,20.25,153300.0,13.8845,14.051,13.8775,14.051,153300.0
2007-05-24 10:00:00,20.27,20.33,20.15,20.2,173400.0,14.0649,14.1065,13.9816,14.0163,173400.0
2007-05-24 10:30:00,20.21,20.25,20.18,20.2,80900.0,14.0232,14.051,14.0024,14.0163,80900.0
2007-05-24 11:00:00,20.21,20.23,20.19,20.2,65900.0,14.0232,14.0371,14.0094,14.0163,65900.0
2007-05-24 11:30:00,20.21,20.25,20.2,20.24,61200.0,14.0232,14.051,14.0163,14.044,61200.0
2007-05-24 12:00:00,20.24,20.25,20.15,20.17,124000.0,14.044,14.051,13.9816,13.9955,124000.0
2007-05-24 12:30:00,20.17,20.17,20.11,20.16,141400.0,13.9955,13.9955,13.9538,13.9885,141400.0
2007-05-24 13:00:00,20.15,20.15,20.05,20.07,165800.0,13.9816,13.9816,13.9122,13.9261,165800.0
2007-05-24 13:30:00,20.08,20.12,20.04,20.12,43400.0,13.933,13.9608,13.9053,13.9608,43400.0
2007-05-24 14:00:00,20.12,20.13,20.08,20.1,34100.0,13.9608,13.9677,13.933,13.9469,34100.0
2007-05-24 14:30:00,20.1,20.11,20.06,20.08,79400.0,13.9469,13.9538,13.9191,13.933,79400.0
2007-05-24 15:00:00,20.08,20.12,20.06,20.11,112100.0,13.933,13.9608,13.9191,13.9538,112100.0
2007-05-24 15:30:00,20.11,20.13,20.0,20.07,109800.0,13.9538,13.9677,13.8775,13.9261,109800.0
2007-05-25 09:30:00,20.02,20.15,19.95,20.0,39600.0,13.8914,13.9816,13.8428,13.8775,39600.0
2007-05-25 10:00:00,20.0,20.06,20.0,20.05,41100.0,13.8775,13.9191,13.8775,13.9122,41100.0
2007-05-25 10:30:00,20.04,20.07,19.98,20.04,88200.0,13.9053,13.9261,13.8636,13.9053,88200.0
2007-05-25 11:00:00,20.03,20.05,20.01,20.02,18400.0,13.8983,13.9122,13.8845,13.8914,18400.0
2007-05-25 11:30:00,20.02,20.02,20.0,20.01,30500.0,13.8914,13.8914,13.8775,13.8845,30500.0
2007-05-25 12:00:00,20.0,20.02,19.99,20.0,56700.0,13.8775,13.8914,13.8706,13.8775,56700.0
2007-05-25 12:30:00,20.0,20.02,19.97,20.01,31500.0,13.8775,13.8914,13.8567,13.8845,31500.0
2007-05-25 13:00:00,20.01,20.03,20.0,20.03,27600.0,13.8845,13.8983,13.8775,13.8983,27600.0
2007-05-25 13:30:00,20.03,20.05,20.02,20.05,24000.0,13.8983,13.9122,13.8914,13.9122,24000.0
2007-05-25 14:00:00,20.05,20.08,20.04,20.08,43100.0,13.9122,13.933,13.9053,13.933,43100.0
2007-05-25 14:30:00,20.08,20.12,20.08,20.11,37500.0,13.933,13.9608,13.933,13.9538,37500.0
2007-05-25 15:00:00,20.11,20.12,20.0,20.01,41900.0,13.9538,13.9608,13.8775,13.8845,41900.0
2007-05-25 15:30:00,20.01,20.03,20.0,20.0,100800.0,13.8845,13.8983,13.8775,13.8775,100800.0
2007-05-29 09:30:00,19.55,20.0,19.55,19.89,117300.0,13.5653,13.8775,13.5653,13.8012,117300.0
2007-05-29 10:00:00,19.88,19.94,19.87,19.94,35300.0,13.7943,13.8359,13.7873,13.8359,35300.0
2007-05-29 10:30:00,19.95,20.05,19.95,20.0,43800.0,13.8428,13.9122,13.8428,13.8775,43800.0
2007-05-29 11:00:00,19.99,20.01,19.89,19.98,34900.0,13.8706,13.8845,13.8012,13.8636,34900.0
2007-05-29 11:30:00,19.97,20.02,19.97,19.97,48300.0,13.8567,13.8914,13.8567,13.8567,48300.0
2007-05-29 12:00:00,19.97,19.98,19.89,19.96,45500.0,13.8567,13.8636,13.8012,13.8498,45500.0
2007-05-29 12:30:00,19.96,20.01,19.94,20.01,47800.0,13.8498,13.8845,13.8359,13.8845,47800.0
2007-05-29 13:00:00,19.99,20.02,19.97,19.99,34600.0,13.8706,13.8914,13.8567,13.8706,34600.0
2007-05-29 13:30:00,19.99,20.01,19.96,19.96,21200.0,13.8706,13.8845,13.8498,13.8498,21200.0
2007-05-29 14:00:00,19.96,19.99,19.94,19.94,34100.0,13.8498,13.8706,13.8359,13.8359,34100.0
2007-05-29 14:30:00,19.94,20.0,19.93,19.98,40100.0,13.8359,13.8775,13.8289,13.8636,40100.0
2007-05-29 15:00:00,19.98,20.04,19.95,20.0,56000.0,13.8636,13.9053,13.8428,13.8775,56000.0
2007-05-29 15:30:00,19.98,20.05,19.98,20.0,65100.0,13.8636,13.9122,13.8636,13.8775,65100.0
2007-05-30 09:30:00,19.82,19.87,19.75,19.87,37700.0,13.7526,13.7873,13.704,13.7873,37700.0
2007-05-30 10:00:00,19.86,19.92,19.86,19.87,32700.0,13.7804,13.822,13.7804,13.7873,32700.0
2007-05-30 10:30:00,19.87,19.88,19.8,19.87,59500.0,13.7873,13.7943,13.7387,13.7873,59500.0
2007-05-30 11:00:00,19.87,19.89,19.86,19.86,23400.0,13.7873,13.8012,13.7804,13.7804,23400.0
2007-05-30 11:30:00,19.85,19.87,19.84,19.85,27800.0,13.7734,13.7873,13.7665,13.7734,27800.0
2007-05-30 12:00:00,19.85,19.86,19.77,19.82,72900.0,13.7734,13.7804,13.7179,13.7526,72900.0
2007-05-30 12:30:00,19.81,19.82,19.79,19.82,59200.0,13.7457,13.7526,13.7318,13.7526,59200.0
2007-05-30 13:00:00,19.83,19.87,19.83,19.86,27300.0,13.7596,13.7873,13.7596,13.7804,27300.0
2007-05-30 13:30:00,19.86,19.87,19.85,19.85,17400.0,13.7804,13.7873,13.7734,13.7734,17400.0
2007-05-30 14:00:00,19.85,19.87,19.83,19.85,47800.0,13.7734,13.7873,13.7596,13.7734,47800.0
2007-05-30 14:30:00,19.86,19.87,19.78,19.85,367500.0,13.7804,13.7873,13.7249,13.7734,367500.0
2007-05-30 15:00:00,19.85,19.9,19.85,19.9,45300.0,13.7734,13.8081,13.7734,13.8081,45300.0
2007-05-30 15:30:00,19.89,20.04,19.89,19.97,198700.0,13.8012,13.9053,13.8012,13.8567,198700.0
2007-05-31 09:30:00,19.99,20.08,19.95,19.99,34600.0,13.8706,13.933,13.8428,13.8706,34600.0
2007-05-31 10:00:00,20.02,20.08,19.97,20.01,19100.0,13.8914,13.933,13.8567,13.8845,19100.0
2007-05-31 10:30:00,20.01,20.02,19.9,19.95,95000.0,13.8845,13.8914,13.8081,13.8428,95000.0
2007-05-31 11:00:00,19.94,19.97,19.9,19.91,36100.0,13.8359,13.8567,13.8081,13.8151,36100.0
2007-05-31 11:30:00,19.92,19.94,19.9,19.93,36400.0,13.822,13.8359,13.8081,13.8289,36400.0
2007-05-31 12:00:00,19.94,20.1,19.93,20.09,32900.0,13.8359,13.9469,13.8289,13.94,32900.0
2007-05-31 12:30:00,20.1,20.1,19.97,19.99,36300.0,13.9469,13.9469,13.8567,13.8706,36300.0
2007-05-31 13:00:00,19.99,20.0,19.9,19.93,70000.0,13.8706,13.8775,13.8081,13.8289,70000.0
2007-05-31 13:30:00,19.93,19.94,19.9,19.92,45400.0,13.8289,13.8359,13.8081,13.822,45400.0
2007-05-31 14:00:00,19.92,20.0,19.92,19.96,51600.0,13.822,13.8775,13.822,13.8498,51600.0
2007-05-31 14:30:00,19.96,19.96,19.9,19.9,52000.0,13.8498,13.8498,13.8081,13.8081,52000.0
2007-05-31 15:00:00,19.9,19.98,19.9,19.97,64200.0,13.8081,13.8636,13.8081,13.8567,64200.0
2007-05-31 15:30:00,19.97,20.25,19.96,20.24,179900.0,13.8567,14.051,13.8498,14.044,179900.0
2007-06-01 09:30:00,20.31,20.42,20.3,20.31,45400.0,14.0926,14.1689,14.0857,14.0926,45400.0
2007-06-01 10:00:00,20.31,20.35,20.26,20.26,76000.0,14.0926,14.1204,14.0579,14.0579,76000.0
2007-06-01 10:30:00,20.26,20.28,20.15,20.15,29500.0,14.0579,14.0718,13.9816,13.9816,29500.0
2007-06-01 11:00:00,20.16,20.16,19.95,19.95,90300.0,13.9885,13.9885,13.8428,13.8428,90300.0
2007-06-01 11:30:00,19.94,20.02,19.93,20.0,31400.0,13.8359,13.8914,13.8289,13.8775,31400.0
2007-06-01 12:00:00,19.99,20.0,19.93,19.94,25100.0,13.8706,13.8775,13.8289,13.8359,25100.0
2007-06-01 12:30:00,19.93,19.95,19.89,19.91,67900.0,13.8289,13.8428,13.8012,13.8151,67900.0
2007-06-01 13:00:00,19.9,19.95,19.89,19.92,45600.0,13.8081,13.8428,13.8012,13.822,45600.0
2007-06-01 13:30:00,19.95,19.96,19.92,19.96,50400.0,13.8428,13.8498,13.822,13.8498,50400.0
2007-06-01 14:00:00,19.94,19.96,19.91,19.91,53100.0,13.8359,13.8498,13.8151,13.8151,53100.0
2007-06-01 14:30:00,19.9,19.91,19.88,19.88,26900.0,13.8081,13.8151,13.7943,13.7943,26900.0
2007-06-01 15:00:00,19.88,19.9,19.85,19.85,34900.0,13.7943,13.8081,13.7734,13.7734,34900.0
2007-06-01 15:30:00,19.86,19.95,19.75,19.9,249800.0,13.7804,13.8428,13.704,13.8081,249800.0
2007-06-04 09:30:00,19.68,20.0,19.66,19.74,170600.0,13.6555,13.8775,13.6416,13.6971,170600.0
2007-06-04 10:00:00,19.76,19.87,19.75,19.81,52200.0,13.711,13.7873,13.704,13.7457,52200.0
2007-06-04 10:30:00,19.8,19.81,19.75,19.8,39900.0,13.7387,13.7457,13.704,13.7387,39900.0
2007-06-04 11:00:00,19.8,19.81,19.75,19.8,59600.0,13.7387,13.7457,13.704,13.7387,59600.0
2007-06-04 11:30:00,19.8,19.82,19.76,19.79,95400.0,13.7387,13.7526,13.711,13.7318,95400.0
2007-06-04 12:00:00,19.79,19.82,19.76,19.79,66200.0,13.7318,13.7526,13.711,13.7318,66200.0
2007-06-04 12:30:00,19.79,19.8,19.78,19.79,27700.0,13.7318,13.7387,13.7249,13.7318,27700.0
2007-06-04 13:00:00,19.79,19.82,19.75,19.79,112200.0,13.7318,13.7526,13.704,13.7318,112200.0
2007-06-04 13:30:00,19.79,19.82,19.77,19.82,33700.0,13.7318,13.7526,13.7179,13.7526,33700.0
2007-06-04 14:00:00,19.81,19.81,19.77,19.77,23500.0,13.7457,13.7457,13.7179,13.7179,23500.0
2007-06-04 14:30:00,19.77,19.78,19.71,19.71,84100.0,13.7179,13.7249,13.6763,13.6763,84100.0
2007-06-04 15:00:00,19.72,19.81,19.72,19.8,58900.0,13.6832,13.7457,13.6832,13.7387,58900.0
2007-06-04 15:30:00,19.8,19.84,19.78,19.82,78900.0,13.7387,13.7665,13.7249,13.7526,78900.0
2007-06-05 09:30:00,19.75,19.89,19.7,19.81,80000.0,13.704,13.8012,13.6694,13.7457,80000.0
2007-06-05 10:00:00,19.84,19.9,19.65,19.7,91600.0,13.7665,13.8081,13.6347,13.6694,91600.0
2007-06-05 10:30:00,19.69,19.78,19.68,19.76,35000.0,13.6624,13.7249,13.6555,13.711,35000.0
2007-06-05 11:00:00,19.77,19.8,19.75,19.77,32100.0,13.7179,13.7387,13.704,13.7179,32100.0
2007-06-05 11:30:00,19.76,19.77,19.68,19.69,32700.0,13.711,13.7179,13.6555,13.6624,32700.0
2007-06-05 12:00:00,19.7,19.77,19.67,19.68,50700.0,13.6694,13.7179,13.6485,13.6555,50700.0
2007-06-05 12:30:00,19.69,19.76,19.69,19.76,19000.0,13.6624,13.711,13.6624,13.711,19000.0
2007-06-05 13:00:00,19.77,19.86,19.72,19.85,68600.0,13.7179,13.7804,13.6832,13.7734,68600.0
2007-06-05 13:30:00,19.84,19.93,19.82,19.92,88900.0,13.7665,13.8289,13.7526,13.822,88900.0
2007-06-05 14:00:00,19.91,19.95,19.89,19.92,76200.0,13.8151,13.8428,13.8012,13.822,76200.0
2007-06-05 14:30:00,19.93,20.08,19.89,20.05,69500.0,13.8289,13.933,13.8012,13.9122,69500.0
2007-06-05 15:00:00,20.06,20.07,19.98,20.02,65000.0,13.9191,13.9261,13.8636,13.8914,65000.0
2007-06-05 15:30:00,20.02,20.03,19.93,19.97,120900.0,13.8914,13.8983,13.8289,13.8567,120900.0
2007-06-06 09:30:00,19.78,19.81,19.64,19.66,75500.0,13.7249,13.7457,13.6277,13.6416,75500.0
2007-06-06 10:00:00,19.65,19.65,19.53,19.61,71200.0,13.6347,13.6347,13.5514,13.6069,71200.0
2007-06-06 10:30:00,19.61,19.67,19.49,19.51,203300.0,13.6069,13.6485,13.5236,13.5375,203300.0
2007-06-06 11:00:00,19.5,19.54,19.48,19.51,85400.0,13.5306,13.5583,13.5167,13.5375,85400.0
2007-06-06 11:30:00,19.51,19.52,19.45,19.47,47400.0,13.5375,13.5445,13.4959,13.5098,47400.0
2007-06-06 12:00:00,19.47,19.52,19.43,19.5,51500.0,13.5098,13.5445,13.482,13.5306,51500.0
2007-06-06 12:30:00,19.5,19.53,19.45,19.45,26500.0,13.5306,13.5514,13.4959,13.4959,26500.0
2007-06-06 13:00:00,19.46,19.54,19.46,19.49,58500.0,13.5028,13.5583,13.5028,13.5236,58500.0
2007-06-06 13:30:00,19.48,19.55,19.45,19.5,78600.0,13.5167,13.5653,13.4959,13.5306,78600.0
2007-06-06 14:00:00,19.5,19.53,19.41,19.52,66900.0,13.5306,13.5514,13.4681,13.5445,66900.0
2007-06-06 14:30:00,19.52,19.53,19.38,19.39,76300.0,13.5445,13.5514,13.4473,13.4543,76300.0
2007-06-06 15:00:00,19.37,19.43,19.28,19.42,120700.0,13.4404,13.482,13.3779,13.4751,120700.0
2007-06-06 15:30:00,19.42,19.55,19.41,19.45,100200.0,13.4751,13.5653,13.4681,13.4959,100200.0
2007-06-07 09:30:00,19.28,19.46,19.28,19.42,88200.0,13.3779,13.5028,13.3779,13.4751,88200.0
2007-06-07 10:00:00,19.42,19.46,19.35,19.43,60900.0,13.4751,13.5028,13.4265,13.482,60900.0
2007-06-07 10:30:00,19.42,19.43,19.38,19.38,58200.0,13.4751,13.482,13.4473,13.4473,58200.0
2007-06-07 11:00:00,19.38,19.39,19.17,19.2,135900.0,13.4473,13.4543,13.3016,13.3224,135900.0
2007-06-07 11:30:00,19.19,19.21,19.18,19.2,54000.0,13.3155,13.3294,13.3085,13.3224,54000.0
2007-06-07 12:00:00,19.2,19.22,19.15,19.2,60300.0,13.3224,13.3363,13.2877,13.3224,60300.0
2007-06-07 12:30:00,19.2,19.24,19.18,19.22,79600.0,13.3224,13.3502,13.3085,13.3363,79600.0
2007-06-07 13:00:00,19.22,19.26,19.13,19.16,93700.0,13.3363,13.364,13.2738,13.2947,93700.0
2007-06-07 13:30:00,19.15,19.17,18.99,18.99,92100.0,13.2877,13.3016,13.1767,13.1767,92100.0
2007-06-07 14:00:00,18.98,18.99,18.91,18.94,79300.0,13.1698,13.1767,13.1212,13.142,79300.0
2007-06-07 14:30:00,18.93,19.08,18.92,19.07,87000.0,13.1351,13.2392,13.1281,13.2322,87000.0
2007-06-07 15:00:00,19.08,19.13,19.04,19.08,108000.0,13.2392,13.2738,13.2114,13.2392,108000.0
2007-06-07 15:30:00,19.08,19.14,18.97,18.98,106100.0,13.2392,13.2808,13.1628,13.1698,106100.0
2007-06-08 09:30:00,18.99,19.1,18.91,19.1,41300.0,13.1767,13.253,13.1212,13.253,41300.0
2007-06-08 10:00:00,19.04,19.15,19.0,19.03,18700.0,13.2114,13.2877,13.1836,13.2045,18700.0
2007-06-08 10:30:00,19.04,19.1,19.02,19.04,97200.0,13.2114,13.253,13.1975,13.2114,97200.0
2007-06-08 11:00:00,19.05,19.05,18.97,18.99,35000.0,13.2183,13.2183,13.1628,13.1767,35000.0
2007-06-08 11:30:00,18.99,19.12,18.99,19.09,88700.0,13.1767,13.2669,13.1767,13.2461,88700.0
2007-06-08 12:00:00,19.09,19.1,19.06,19.06,11300.0,13.2461,13.253,13.2253,13.2253,11300.0
2007-06-08 12:30:00,19.05,19.06,19.03,19.04,22100.0,13.2183,13.2253,13.2045,13.2114,22100.0
2007-06-08 13:00:00,19.06,19.08,19.05,19.08,15400.0,13.2253,13.2392,13.2183,13.2392,15400.0
2007-06-08 13:30:00,19.08,19.15,19.05,19.12,55600.0,13.2392,13.2877,13.2183,13.2669,55600.0
2007-06-08 14:00:00,19.12,19.18,19.1,19.13,37800.0,13.2669,13.3085,13.253,13.2738,37800.0
2007-06-08 14:30:00,19.13,19.13,19.1,19.1,53400.0,13.2738,13.2738,13.253,13.253,53400.0
2007-06-08 15:00:00,19.1,19.13,19.08,19.11,45000.0,13.253,13.2738,13.2392,13.26,45000.0
2007-06-08 15:30:00,19.1,19.17,19.08,19.15,63000.0,13.253,13.3016,13.2392,13.2877,63000.0
2007-06-11 09:30:00,19.06,19.15,19.0,19.13,22600.0,13.2253,13.2877,13.1836,13.2738,22600.0
2007-06-11 10:00:00,19.13,19.15,19.08,19.08,31500.0,13.2738,13.2877,13.2392,13.2392,31500.0
2007-06-11 10:30:00,19.08,19.15,19.08,19.15,42300.0,13.2392,13.2877,13.2392,13.2877,42300.0
2007-06-11 11:00:00,19.14,19.21,19.13,19.19,23100.0,13.2808,13.3294,13.2738,13.3155,23100.0
2007-06-11 11:30:00,19.19,19.22,19.19,19.19,46600.0,13.3155,13.3363,13.3155,13.3155,46600.0
2007-06-11 12:00:00,19.2,19.23,19.19,19.21,19200.0,13.3224,13.3432,13.3155,13.3294,19200.0
2007-06-11 12:30:00,19.21,19.23,19.2,19.2,24300.0,13.3294,13.3432,13.3224,13.3224,24300.0
2007-06-11 13:00:00,19.2,19.28,19.2,19.28,29900.0,13.3224,13.3779,13.3224,13.3779,29900.0
2007-06-11 13:30:00,19.27,19.28,19.23,19.25,14000.0,13.371,13.3779,13.3432,13.3571,14000.0
2007-06-11 14:00:00,19.25,19.28,19.25,19.26,27100.0,13.3571,13.3779,13.3571,13.364,27100.0
2007-06-11 14:30:00,19.26,19.29,19.24,19.26,26400.0,13.364,13.3849,13.3502,13.364,26400.0
2007-06-11 15:00:00,19.25,19.28,19.23,19.27,63100.0,13.3571,13.3779,13.3432,13.371,63100.0
2007-06-11 15:30:00,19.27,19.31,19.25,19.25,69400.0,13.371,13.3987,13.3571,13.3571,69400.0
2007-06-12 09:30:00,19.16,19.24,19.15,19.17,96200.0,13.2947,13.3502,13.2877,13.3016,96200.0
2007-06-12 10:00:00,19.17,19.3,19.15,19.25,187800.0,13.3016,13.3918,13.2877,13.3571,187800.0
2007-06-12 10:30:00,19.25,19.37,19.25,19.35,22500.0,13.3571,13.4404,13.3571,13.4265,22500.0
2007-06-12 11:00:00,19.34,19.35,19.27,19.33,236400.0,13.4196,13.4265,13.371,13.4126,236400.0
2007-06-12 11:30:00,19.33,19.48,19.33,19.47,21300.0,13.4126,13.5167,13.4126,13.5098,21300.0
2007-06-12 12:00:00,19.49,19.49,19.35,19.35,23400.0,13.5236,13.5236,13.4265,13.4265,23400.0
2007-06-12 12:30:00,19.36,19.37,19.35,19.35,17100.0,13.4334,13.4404,13.4265,13.4265,17100.0
2007-06-12 13:00:00,19.35,19.39,19.35,19.36,37900.0,13.4265,13.4543,13.4265,13.4334,37900.0
2007-06-12 13:30:00,19.35,19.37,19.35,19.37,27800.0,13.4265,13.4404,13.4265,13.4404,27800.0
2007-06-12 14:00:00,19.37,19.38,19.35,19.37,49600.0,13.4404,13.4473,13.4265,13.4404,49600.0
2007-06-12 14:30:00,19.35,19.39,19.34,19.37,45400.0,13.4265,13.4543,13.4196,13.4404,45400.0
2007-06-12 15:00:00,19.38,19.39,19.34,19.37,78800.0,13.4473,13.4543,13.4196,13.4404,78800.0
2007-06-12 15:30:00,19.37,19.4,19.33,19.35,131200.0,13.4404,13.4612,13.4126,13.4265,131200.0
2007-06-13 09:30:00,19.46,19.46,19.35,19.39,32200.0,13.5447,13.5447,13.4681,13.496,32200.0
2007-06-13 10:00:00,19.39,19.46,19.32,19.44,120300.0,13.496,13.5447,13.4472,13.5308,120300.0
2007-06-13 10:30:00,19.44,19.58,19.44,19.58,23700.0,13.5308,13.6282,13.5308,13.6282,23700.0
2007-06-13 11:00:00,19.57,19.59,19.47,19.47,21900.0,13.6213,13.6352,13.5517,13.5517,21900.0
2007-06-13 11:30:00,19.47,19.5,19.41,19.41,26700.0,13.5517,13.5725,13.5099,13.5099,26700.0
2007-06-13 12:00:00,19.41,19.45,19.36,19.41,40200.0,13.5099,13.5377,13.4751,13.5099,40200.0
2007-06-13 12:30:00,19.4,19.4,19.34,19.37,39300.0,13.5029,13.5029,13.4612,13.4821,39300.0
2007-06-13 13:00:00,19.36,19.42,19.35,19.36,46000.0,13.4751,13.5169,13.4681,13.4751,46000.0
2007-06-13 13:30:00,19.38,19.39,19.33,19.36,62500.0,13.489,13.496,13.4542,13.4751,62500.0
2007-06-13 14:00:00,19.36,19.43,19.35,19.37,70800.0,13.4751,13.5238,13.4681,13.4821,70800.0
2007-06-13 14:30:00,19.38,19.4,19.29,19.3,113300.0,13.489,13.5029,13.4264,13.4333,113300.0
2007-06-13 15:00:00,19.3,19.33,19.29,19.31,106700.0,13.4333,13.4542,13.4264,13.4403,106700.0
2007-06-13 15:30:00,19.31,19.38,19.28,19.36,104900.0,13.4403,13.489,13.4194,13.4751,104900.0
2007-06-14 09:30:00,19.3,19.39,19.28,19.39,118800.0,13.4333,13.496,13.4194,13.496,118800.0
2007-06-14 10:00:00,19.39,19.42,19.39,19.4,24000.0,13.496,13.5169,13.496,13.5029,24000.0
2007-06-14 10:30:00,19.39,19.42,19.29,19.31,37600.0,13.496,13.5169,13.4264,13.4403,37600.0
2007-06-14 11:00:00,19.31,19.32,19.24,19.25,31300.0,13.4403,13.4472,13.3916,13.3985,31300.0
2007-06-14 11:30:00,19.25,19.27,19.16,19.26,104000.0,13.3985,13.4124,13.3359,13.4055,104000.0
2007-06-14 12:00:00,19.26,19.28,19.24,19.25,20000.0,13.4055,13.4194,13.3916,13.3985,20000.0
2007-06-14 12:30:00,19.26,19.26,19.2,19.24,32000.0,13.4055,13.4055,13.3637,13.3916,32000.0
2007-06-14 13:00:00,19.24,19.28,19.22,19.23,12800.0,13.3916,13.4194,13.3776,13.3846,12800.0
2007-06-14 13:30:00,19.23,19.29,19.2,19.24,26300.0,13.3846,13.4264,13.3637,13.3916,26300.0
2007-06-14 14:00:00,19.24,19.26,19.2,19.25,49000.0,13.3916,13.4055,13.3637,13.3985,49000.0
2007-06-14 14:30:00,19.26,19.28,19.24,19.25,50700.0,13.4055,13.4194,13.3916,13.3985,50700.0
2007-06-14 15:00:00,19.25,19.25,19.22,19.23,47500.0,13.3985,13.3985,13.3776,13.3846,47500.0
2007-06-14 15:30:00,19.23,19.28,19.2,19.28,64900.0,13.3846,13.4194,13.3637,13.4194,64900.0
2007-06-15 09:30:00,19.38,19.59,19.38,19.53,107100.0,13.489,13.6352,13.489,13.5934,107100.0
2007-06-15 10:00:00,19.53,19.58,19.41,19.45,57700.0,13.5934,13.6282,13.5099,13.5377,57700.0
2007-06-15 10:30:00,19.45,19.49,19.43,19.48,19900.0,13.5377,13.5656,13.5238,13.5586,19900.0
2007-06-15 11:00:00,19.46,19.55,19.46,19.5,37300.0,13.5447,13.6073,13.5447,13.5725,37300.0
2007-06-15 11:30:00,19.5,19.51,19.43,19.43,56700.0,13.5725,13.5795,13.5238,13.5238,56700.0
2007-06-15 12:00:00,19.44,19.45,19.42,19.42,23200.0,13.5308,13.5377,13.5169,13.5169,23200.0
2007-06-15 12:30:00,19.42,19.43,19.41,19.42,20200.0,13.5169,13.5238,13.5099,13.5169,20200.0
2007-06-15 13:00:00,19.42,19.42,19.36,19.38,35000.0,13.5169,13.5169,13.4751,13.489,35000.0
2007-06-15 13:30:00,19.37,19.41,19.36,19.41,34800.0,13.4821,13.5099,13.4751,13.5099,34800.0
2007-06-15 14:00:00,19.41,19.43,19.38,19.42,24300.0,13.5099,13.5238,13.489,13.5169,24300.0
2007-06-15 14:30:00,19.42,19.43,19.35,19.43,49300.0,13.5169,13.5238,13.4681,13.5238,49300.0
2007-06-15 15:00:00,19.44,19.45,19.37,19.38,27500.0,13.5308,13.5377,13.4821,13.489,27500.0
2007-06-15 15:30:00,19.37,19.54,19.36,19.47,119700.0,13.4821,13.6004,13.4751,13.5517,119700.0
2007-06-18 09:30:00,19.57,19.57,19.34,19.34,31600.0,13.6213,13.6213,13.4612,13.4612,31600.0
2007-06-18 10:00:00,19.34,19.35,19.28,19.32,50100.0,13.4612,13.4681,13.4194,13.4472,50100.0
2007-06-18 10:30:00,19.32,19.36,19.3,19.31,60700.0,13.4472,13.4751,13.4333,13.4403,60700.0
2007-06-18 11:00:00,19.32,19.33,19.3,19.3,76500.0,13.4472,13.4542,13.4333,13.4333,76500.0
2007-06-18 11:30:00,19.3,19.33,19.3,19.3,34400.0,13.4333,13.4542,13.4333,13.4333,34400.0
2007-06-18 12:00:00,19.31,19.34,19.3,19.34,126100.0,13.4403,13.4612,13.4333,13.4612,126100.0
2007-06-18 12:30:00,19.33,19.37,19.31,19.33,18500.0,13.4542,13.4821,13.4403,13.4542,18500.0
2007-06-18 13:00:00,19.33,19.35,19.31,19.35,30100.0,13.4542,13.4681,13.4403,13.4681,30100.0
2007-06-18 13:30:00,19.35,19.39,19.35,19.36,23400.0,13.4681,13.496,13.4681,13.4751,23400.0
2007-06-18 14:00:00,19.36,19.38,19.34,19.37,26100.0,13.4751,13.489,13.4612,13.4821,26100.0
2007-06-18 14:30:00,19.37,19.38,19.36,19.37,79100.0,13.4821,13.489,13.4751,13.4821,79100.0
2007-06-18 15:00:00,19.37,19.38,19.36,19.37,82000.0,13.4821,13.489,13.4751,13.4821,82000.0
2007-06-18 15:30:00,19.37,19.43,19.36,19.43,160100.0,13.4821,13.5238,13.4751,13.5238,160100.0
2007-06-19 09:30:00,19.27,19.54,19.2,19.3,155800.0,13.4124,13.6004,13.3637,13.4333,155800.0
2007-06-19 10:00:00,19.3,19.31,19.21,19.3,71300.0,13.4333,13.4403,13.3707,13.4333,71300.0
2007-06-19 10:30:00,19.29,19.3,19.24,19.26,37600.0,13.4264,13.4333,13.3916,13.4055,37600.0
2007-06-19 11:00:00,19.26,19.3,19.24,19.25,76100.0,13.4055,13.4333,13.3916,13.3985,76100.0
2007-06-19 11:30:00,19.25,19.26,19.23,19.24,40600.0,13.3985,13.4055,13.3846,13.3916,40600.0
2007-06-19 12:00:00,19.23,19.25,19.22,19.24,33400.0,13.3846,13.3985,13.3776,13.3916,33400.0
2007-06-19 12:30:00,19.24,19.25,19.22,19.23,37800.0,13.3916,13.3985,13.3776,13.3846,37800.0
2007-06-19 13:00:00,19.23,19.26,19.18,19.19,175800.0,13.3846,13.4055,13.3498,13.3568,175800.0
2007-06-19 13:30:00,19.2,19.23,19.19,19.21,87700.0,13.3637,13.3846,13.3568,13.3707,87700.0
2007-06-19 14:00:00,19.22,19.23,19.2,19.21,132300.0,13.3776,13.3846,13.3637,13.3707,132300.0
2007-06-19 14:30:00,19.21,19.22,19.19,19.2,106500.0,13.3707,13.3776,13.3568,13.3637,106500.0
2007-06-19 15:00:00,19.2,19.26,19.19,19.2,217100.0,13.3637,13.4055,13.3568,13.3637,217100.0
2007-06-19 15:30:00,19.2,19.2,19.08,19.11,210300.0,13.3637,13.3637,13.2802,13.3011,210300.0
2007-06-20 09:30:00,19.02,19.1,19.0,19.02,197100.0,13.2384,13.2941,13.2245,13.2384,197100.0
2007-06-20 10:00:00,19.02,19.05,19.01,19.02,86600.0,13.2384,13.2593,13.2315,13.2384,86600.0
2007-06-20 10:30:00,19.02,19.03,19.0,19.0,82700.0,13.2384,13.2454,13.2245,13.2245,82700.0
2007-06-20 11:00:00,19.01,19.02,19.0,19.01,178800.0,13.2315,13.2384,13.2245,13.2315,178800.0
2007-06-20 11:30:00,19.01,19.02,18.99,19.0,139100.0,13.2315,13.2384,13.2176,13.2245,139100.0
2007-06-20 12:00:00,19.0,19.01,18.99,19.01,134000.0,13.2245,13.2315,13.2176,13.2315,134000.0
2007-06-20 12:30:00,19.01,19.04,19.0,19.04,118800.0,13.2315,13.2524,13.2245,13.2524,118800.0
2007-06-20 13:00:00,19.04,19.05,19.02,19.04,79300.0,13.2524,13.2593,13.2384,13.2524,79300.0
2007-06-20 13:30:00,19.03,19.05,19.0,19.0,91600.0,13.2454,13.2593,13.2245,13.2245,91600.0
2007-06-20 14:00:00,19.0,19.02,19.0,19.01,114600.0,13.2245,13.2384,13.2245,13.2315,114600.0
2007-06-20 14:30:00,19.02,19.05,19.0,19.04,194600.0,13.2384,13.2593,13.2245,13.2524,194600.0
2007-06-20 15:00:00,19.03,19.12,19.02,19.12,347600.0,13.2454,13.308,13.2384,13.308,347600.0
2007-06-20 15:30:00,19.11,19.14,19.08,19.11,132000.0,13.3011,13.322,13.2802,13.3011,132000.0
2007-06-21 09:30:00,19.02,19.13,19.0,19.01,193100.0,13.2384,13.315,13.2245,13.2315,193100.0
2007-06-21 10:00:00,19.01,19.03,19.0,19.03,154800.0,13.2315,13.2454,13.2245,13.2454,154800.0
2007-06-21 10:30:00,19.02,19.09,19.01,19.07,53500.0,13.2384,13.2872,13.2315,13.2732,53500.0
2007-06-21 11:00:00,19.08,19.11,19.04,19.07,67300.0,13.2802,13.3011,13.2524,13.2732,67300.0
2007-06-21 11:30:00,19.06,19.09,19.04,19.07,61400.0,13.2663,13.2872,13.2524,13.2732,61400.0
2007-06-21 12:00:00,19.09,19.1,19.06,19.07,52200.0,13.2872,13.2941,13.2663,13.2732,52200.0
2007-06-21 12:30:00,19.09,19.15,19.07,19.14,38800.0,13.2872,13.3289,13.2732,13.322,38800.0
2007-06-21 13:00:00,19.14,19.26,19.14,19.25,77500.0,13.322,13.4055,13.322,13.3985,77500.0
2007-06-21 13:30:00,19.25,19.29,19.18,19.19,157300.0,13.3985,13.4264,13.3498,13.3568,157300.0
2007-06-21 14:00:00,19.2,19.21,19.19,19.2,127300.0,13.3637,13.3707,13.3568,13.3637,127300.0
2007-06-21 14:30:00,19.2,19.26,19.2,19.25,122200.0,13.3637,13.4055,13.3637,13.3985,122200.0
2007-06-21 15:00:00,19.25,19.29,19.24,19.29,159800.0,13.3985,13.4264,13.3916,13.4264,159800.0
2007-06-21 15:30:00,19.29,19.47,19.28,19.44,285800.0,13.4264,13.5517,13.4194,13.5308,285800.0
2007-06-22 09:30:00,19.43,19.74,19.43,19.73,89300.0,13.5238,13.7396,13.5238,13.7326,89300.0
2007-06-22 10:00:00,19.74,19.8,19.66,19.76,95700.0,13.7396,13.7813,13.6839,13.7535,95700.0
2007-06-22 10:30:00,19.76,19.94,19.75,19.86,98200.0,13.7535,13.8788,13.7465,13.8231,98200.0
2007-06-22 11:00:00,19.85,19.88,19.75,19.85,77300.0,13.8161,13.837,13.7465,13.8161,77300.0
2007-06-22 11:30:00,19.85,20.0,19.85,19.96,91400.0,13.8161,13.9205,13.8161,13.8927,91400.0
2007-06-22 12:00:00,19.97,19.97,19.8,19.85,98400.0,13.8997,13.8997,13.7813,13.8161,98400.0
2007-06-22 12:30:00,19.85,19.87,19.76,19.81,155900.0,13.8161,13.8301,13.7535,13.7883,155900.0
2007-06-22 13:00:00,19.81,19.9,19.76,19.9,117800.0,13.7883,13.8509,13.7535,13.8509,117800.0
2007-06-22 13:30:00,19.9,19.99,19.84,19.9,115700.0,13.8509,13.9136,13.8092,13.8509,115700.0
2007-06-22 14:00:00,19.9,19.9,19.79,19.82,121800.0,13.8509,13.8509,13.7744,13.7953,121800.0
2007-06-22 14:30:00,19.82,19.89,19.81,19.86,103400.0,13.7953,13.844,13.7883,13.8231,103400.0
2007-06-22 15:00:00,19.86,19.93,19.84,19.9,80000.0,13.8231,13.8718,13.8092,13.8509,80000.0
2007-06-22 15:30:00,19.9,20.0,19.9,19.91,162500.0,13.8509,13.9205,13.8509,13.8579,162500.0
2007-06-25 09:30:00,19.81,19.9,19.72,19.75,134300.0,13.7883,13.8509,13.7257,13.7465,134300.0
2007-06-25 10:00:00,19.75,19.85,19.72,19.74,79900.0,13.7465,13.8161,13.7257,13.7396,79900.0
2007-06-25 10:30:00,19.74,19.9,19.74,19.78,144700.0,13.7396,13.8509,13.7396,13.7674,144700.0
2007-06-25 11:00:00,19.77,19.91,19.77,19.86,278400.0,13.7605,13.8579,13.7605,13.8231,278400.0
2007-06-25 11:30:00,19.86,19.86,19.74,19.77,86900.0,13.8231,13.8231,13.7396,13.7605,86900.0
2007-06-25 12:00:00,19.77,19.87,19.77,19.79,110500.0,13.7605,13.8301,13.7605,13.7744,110500.0
2007-06-25 12:30:00,19.79,19.86,19.76,19.81,235200.0,13.7744,13.8231,13.7535,13.7883,235200.0
2007-06-25 13:00:00,19.81,19.82,19.8,19.8,31400.0,13.7883,13.7953,13.7813,13.7813,31400.0
2007-06-25 13:30:00,19.79,20.0,19.76,19.91,89700.0,13.7744,13.9205,13.7535,13.8579,89700.0
2007-06-25 14:00:00,19.91,19.91,19.75,19.9,44400.0,13.8579,13.8579,13.7465,13.8509,44400.0
2007-06-25 14:30:00,19.9,19.92,19.85,19.85,101500.0,13.8509,13.8649,13.8161,13.8161,101500.0
2007-06-25 15:00:00,19.85,19.95,19.85,19.93,118500.0,13.8161,13.8857,13.8161,13.8718,118500.0
2007-06-25 15:30:00,19.94,20.12,19.93,20.11,340400.0,13.8788,14.0041,13.8718,13.9971,340400.0
2007-06-26 09:30:00,20.25,20.25,19.94,19.97,56700.0,14.0946,14.0946,13.8788,13.8997,56700.0
2007-06-26 10:00:00,19.97,20.1,19.88,19.96,169000.0,13.8997,13.9902,13.837,13.8927,169000.0
2007-06-26 10:30:00,19.96,20.25,19.95,20.0,282800.0,13.8927,14.0946,13.8857,13.9205,282800.0
2007-06-26 11:00:00,19.99,20.01,19.92,19.98,70100.0,13.9136,13.9275,13.8649,13.9066,70100.0
2007-06-26 11:30:00,19.96,20.05,19.96,20.01,81500.0,13.8927,13.9553,13.8927,13.9275,81500.0
2007-06-26 12:00:00,20.01,20.05,19.99,19.99,32900.0,13.9275,13.9553,13.9136,13.9136,32900.0
2007-06-26 12:30:00,20.0,20.01,19.95,19.97,51700.0,13.9205,13.9275,13.8857,13.8997,51700.0
2007-06-26 13:00:00,19.97,20.02,19.97,20.0,32300.0,13.8997,13.9345,13.8997,13.9205,32300.0
2007-06-26 13:30:00,20.01,20.01,19.95,19.98,59400.0,13.9275,13.9275,13.8857,13.9066,59400.0
2007-06-26 14:00:00,19.99,20.0,19.81,19.83,70200.0,13.9136,13.9205,13.7883,13.8022,70200.0
2007-06-26 14:30:00,19.82,19.93,19.82,19.85,67100.0,13.7953,13.8718,13.7953,13.8161,67100.0
2007-06-26 15:00:00,19.85,19.89,19.79,19.87,63000.0,13.8161,13.844,13.7744,13.8301,63000.0
2007-06-26 15:30:00,19.87,19.88,19.76,19.85,94000.0,13.8301,13.837,13.7535,13.8161,94000.0
2007-06-27 09:30:00,19.81,19.99,19.59,19.98,69500.0,13.7883,13.9136,13.6352,13.9066,69500.0
2007-06-27 10:00:00,19.95,19.95,19.76,19.79,39500.0,13.8857,13.8857,13.7535,13.7744,39500.0
2007-06-27 10:30:00,19.79,19.86,19.79,19.86,50400.0,13.7744,13.8231,13.7744,13.8231,50400.0
2007-06-27 11:00:00,19.85,19.9,19.8,19.88,89300.0,13.8161,13.8509,13.7813,13.837,89300.0
2007-06-27 11:30:00,19.87,19.88,19.68,19.7,162700.0,13.8301,13.837,13.6978,13.7117,162700.0
2007-06-27 12:00:00,19.69,19.77,19.61,19.77,153400.0,13.7048,13.7605,13.6491,13.7605,153400.0
2007-06-27 12:30:00,19.76,19.93,19.76,19.88,80500.0,13.7535,13.8718,13.7535,13.837,80500.0
2007-06-27 13:00:00,19.88,19.96,19.88,19.92,51700.0,13.837,13.8927,13.837,13.8649,51700.0
2007-06-27 13:30:00,19.92,20.0,19.92,19.93,83800.0,13.8649,13.9205,13.8649,13.8718,83800.0
2007-06-27 14:00:00,19.93,19.95,19.89,19.9,159700.0,13.8718,13.8857,13.844,13.8509,159700.0
2007-06-27 14:30:00,19.9,19.91,19.8,19.84,395300.0,13.8509,13.8579,13.7813,13.8092,395300.0
2007-06-27 15:00:00,19.85,19.86,19.8,19.83,96100.0,13.8161,13.8231,13.7813,13.8022,96100.0
2007-06-27 15:30:00,19.83,19.89,19.8,19.87,200900.0,13.8022,13.844,13.7813,13.8301,200900.0
2007-06-28 09:30:00,19.81,19.83,19.53,19.6,53300.0,13.7883,13.8022,13.5934,13.6421,53300.0
2007-06-28 10:00:00,19.59,19.76,19.58,19.68,116400.0,13.6352,13.7535,13.6282,13.6978,116400.0
2007-06-28 10:30:00,19.68,19.76,19.63,19.71,68800.0,13.6978,13.7535,13.663,13.7187,68800.0
2007-06-28 11:00:00,19.7,19.72,19.64,19.65,41400.0,13.7117,13.7257,13.67,13.6769,41400.0
2007-06-28 11:30:00,19.64,19.7,19.57,19.68,72300.0,13.67,13.7117,13.6213,13.6978,72300.0
2007-06-28 12:00:00,19.71,19.71,19.46,19.5,103300.0,13.7187,13.7187,13.5447,13.5725,103300.0
2007-06-28 12:30:00,19.52,19.52,19.43,19.44,89000.0,13.5865,13.5865,13.5238,13.5308,89000.0
2007-06-28 13:00:00,19.44,19.46,19.39,19.4,48300.0,13.5308,13.5447,13.496,13.5029,48300.0
2007-06-28 13:30:00,19.4,19.41,19.35,19.35,93300.0,13.5029,13.5099,13.4681,13.4681,93300.0
2007-06-28 14:00:00,19.37,19.5,19.35,19.43,144600.0,13.4821,13.5725,13.4681,13.5238,144600.0
2007-06-28 14:30:00,19.44,19.46,19.34,19.41,102400.0,13.5308,13.5447,13.4612,13.5099,102400.0
2007-06-28 15:00:00,19.4,19.4,19.22,19.3,139600.0,13.5029,13.5029,13.3776,13.4333,139600.0
2007-06-28 15:30:00,19.31,19.52,19.31,19.43,211700.0,13.4403,13.5865,13.4403,13.5238,211700.0
2007-06-29 09:30:00,19.38,19.46,19.29,19.36,66900.0,13.489,13.5447,13.4264,13.4751,66900.0
2007-06-29 10:00:00,19.36,19.52,19.35,19.45,100400.0,13.4751,13.5865,13.4681,13.5377,100400.0
2007-06-29 10:30:00,19.43,19.47,19.38,19.39,51700.0,13.5238,13.5517,13.489,13.496,51700.0
2007-06-29 11:00:00,19.39,19.43,19.35,19.37,55400.0,13.496,13.5238,13.4681,13.4821,55400.0
2007-06-29 11:30:00,19.36,19.6,19.34,19.44,171600.0,13.4751,13.6421,13.4612,13.5308,171600.0
2007-06-29 12:00:00,19.44,19.44,19.36,19.43,73500.0,13.5308,13.5308,13.4751,13.5238,73500.0
2007-06-29 12:30:00,19.43,19.44,19.4,19.4,26600.0,13.5238,13.5308,13.5029,13.5029,26600.0
2007-06-29 13:00:00,19.4,19.45,19.4,19.45,24400.0,13.5029,13.5377,13.5029,13.5377,24400.0
2007-06-29 13:30:00,19.45,19.45,19.41,19.42,31200.0,13.5377,13.5377,13.5099,13.5169,31200.0
2007-06-29 14:00:00,19.41,19.41,19.36,19.36,68800.0,13.5099,13.5099,13.4751,13.4751,68800.0
2007-06-29 14:30:00,19.35,19.41,19.32,19.32,51600.0,13.4681,13.5099,13.4472,13.4472,51600.0
2007-06-29 15:00:00,19.33,19.33,19.1,19.1,86100.0,13.4542,13.4542,13.2941,13.2941,86100.0
2007-06-29 15:30:00,19.1,19.27,19.1,19.19,304000.0,13.2941,13.4124,13.2941,13.3568,304000.0
2007-07-02 09:30:00,19.23,19.29,19.16,19.17,80700.0,13.3846,13.4264,13.3359,13.3428,80700.0
2007-07-02 10:00:00,19.16,19.22,19.1,19.18,77900.0,13.3359,13.3776,13.2941,13.3498,77900.0
2007-07-02 10:30:00,19.17,19.19,19.1,19.1,45600.0,13.3428,13.3568,13.2941,13.2941,45600.0
2007-07-02 11:00:00,19.11,19.17,19.09,19.17,68200.0,13.3011,13.3428,13.2872,13.3428,68200.0
2007-07-02 11:30:00,19.17,19.26,19.17,19.26,35000.0,13.3428,13.4055,13.3428,13.4055,35000.0
2007-07-02 12:00:00,19.25,19.32,19.2,19.21,47500.0,13.3985,13.4472,13.3637,13.3707,47500.0
2007-07-02 12:30:00,19.21,19.25,19.18,19.22,43700.0,13.3707,13.3985,13.3498,13.3776,43700.0
2007-07-02 13:00:00,19.21,19.32,19.21,19.27,65400.0,13.3707,13.4472,13.3707,13.4124,65400.0
2007-07-02 13:30:00,19.26,19.38,19.23,19.27,106900.0,13.4055,13.489,13.3846,13.4124,106900.0
2007-07-02 14:00:00,19.28,19.31,19.21,19.27,49100.0,13.4194,13.4403,13.3707,13.4124,49100.0
2007-07-02 14:30:00,19.28,19.32,19.23,19.28,23000.0,13.4194,13.4472,13.3846,13.4194,23000.0
2007-07-02 15:00:00,19.27,19.31,19.25,19.26,48000.0,13.4124,13.4403,13.3985,13.4055,48000.0
2007-07-02 15:30:00,19.26,19.33,19.24,19.29,108700.0,13.4055,13.4542,13.3916,13.4264,108700.0
2007-07-03 09:30:00,19.31,19.85,19.25,19.74,92200.0,13.4403,13.8161,13.3985,13.7396,92200.0
2007-07-03 10:00:00,19.74,19.75,19.67,19.69,31600.0,13.7396,13.7465,13.6909,13.7048,31600.0
2007-07-03 10:30:00,19.72,19.73,19.63,19.63,54500.0,13.7257,13.7326,13.663,13.663,54500.0
2007-07-03 11:00:00,19.65,19.65,19.57,19.6,24400.0,13.6769,13.6769,13.6213,13.6421,24400.0
2007-07-03 11:30:00,19.59,19.66,19.56,19.64,34400.0,13.6352,13.6839,13.6143,13.67,34400.0
2007-07-03 12:00:00,19.64,19.66,19.61,19.64,18400.0,13.67,13.6839,13.6491,13.67,18400.0
2007-07-03 12:30:00,19.64,19.71,19.58,19.7,58200.0,13.67,13.7187,13.6282,13.7117,58200.0
2007-07-05 09:30:00,19.81,19.81,19.51,19.52,47600.0,13.7883,13.7883,13.5795,13.5865,47600.0
2007-07-05 10:00:00,19.53,19.83,19.53,19.79,63600.0,13.5934,13.8022,13.5934,13.7744,63600.0
2007-07-05 10:30:00,19.79,19.8,19.71,19.8,45400.0,13.7744,13.7813,13.7187,13.7813,45400.0
2007-07-05 11:00:00,19.78,19.84,19.76,19.79,47400.0,13.7674,13.8092,13.7535,13.7744,47400.0
2007-07-05 11:30:00,19.78,19.79,19.66,19.7,50500.0,13.7674,13.7744,13.6839,13.7117,50500.0
2007-07-05 12:00:00,19.69,19.72,19.67,19.69,32800.0,13.7048,13.7257,13.6909,13.7048,32800.0
2007-07-05 12:30:00,19.69,19.7,19.62,19.7,50100.0,13.7048,13.7117,13.6561,13.7117,50100.0
2007-07-05 13:00:00,19.68,19.71,19.68,19.7,48400.0,13.6978,13.7187,13.6978,13.7117,48400.0
2007-07-05 13:30:00,19.69,19.7,19.6,19.62,31600.0,13.7048,13.7117,13.6421,13.6561,31600.0
2007-07-05 14:00:00,19.61,19.67,19.59,19.66,37200.0,13.6491,13.6909,13.6352,13.6839,37200.0
2007-07-05 14:30:00,19.66,19.69,19.6,19.6,27000.0,13.6839,13.7048,13.6421,13.6421,27000.0
2007-07-05 15:00:00,19.61,19.62,19.58,19.6,72700.0,13.6491,13.6561,13.6282,13.6421,72700.0
2007-07-05 15:30:00,19.6,19.61,19.58,19.6,94200.0,13.6421,13.6491,13.6282,13.6421,94200.0
2007-07-06 09:30:00,19.53,19.65,19.53,19.65,30800.0,13.5934,13.6769,13.5934,13.6769,30800.0
2007-07-06 10:00:00,19.64,19.92,19.63,19.92,95000.0,13.67,13.8649,13.663,13.8649,95000.0
2007-07-06 10:30:00,19.9,19.92,19.84,19.85,26200.0,13.8509,13.8649,13.8092,13.8161,26200.0
2007-07-06 11:00:00,19.85,19.89,19.79,19.8,35500.0,13.8161,13.844,13.7744,13.7813,35500.0
2007-07-06 11:30:00,19.8,19.84,19.71,19.8,51700.0,13.7813,13.8092,13.7187,13.7813,51700.0
2007-07-06 12:00:00,19.8,19.82,19.7,19.72,30700.0,13.7813,13.7953,13.7117,13.7257,30700.0
2007-07-06 12:30:00,19.71,19.74,19.67,19.73,10400.0,13.7187,13.7396,13.6909,13.7326,10400.0
2007-07-06 13:00:00,19.74,19.74,19.65,19.66,14300.0,13.7396,13.7396,13.6769,13.6839,14300.0
2007-07-06 13:30:00,19.66,19.73,19.62,19.73,18500.0,13.6839,13.7326,13.6561,13.7326,18500.0
2007-07-06 14:00:00,19.72,19.73,19.68,19.7,18700.0,13.7257,13.7326,13.6978,13.7117,18700.0
2007-07-06 14:30:00,19.7,19.74,19.7,19.71,21700.0,13.7117,13.7396,13.7117,13.7187,21700.0
2007-07-06 15:00:00,19.7,19.81,19.7,19.8,58100.0,13.7117,13.7883,13.7117,13.7813,58100.0
2007-07-06 15:30:00,19.8,19.81,19.7,19.79,58500.0,13.7813,13.7883,13.7117,13.7744,58500.0
2007-07-09 09:30:00,19.76,19.77,19.5,19.52,46100.0,13.7535,13.7605,13.5725,13.5865,46100.0
2007-07-09 10:00:00,19.53,19.58,19.5,19.53,113300.0,13.5934,13.6282,13.5725,13.5934,113300.0
2007-07-09 10:30:00,19.54,19.63,19.46,19.62,66100.0,13.6004,13.663,13.5447,13.6561,66100.0
2007-07-09 11:00:00,19.63,19.81,19.62,19.79,84600.0,13.663,13.7883,13.6561,13.7744,84600.0
2007-07-09 11:30:00,19.78,20.02,19.77,20.02,172000.0,13.7674,13.9345,13.7605,13.9345,172000.0
2007-07-09 12:00:00,20.02,20.1,19.96,20.1,95200.0,13.9345,13.9902,13.8927,13.9902,95200.0
2007-07-09 12:30:00,20.08,20.19,20.06,20.16,129800.0,13.9762,14.0528,13.9623,14.0319,129800.0
2007-07-09 13:00:00,20.15,20.19,20.11,20.19,43800.0,14.025,14.0528,13.9971,14.0528,43800.0
2007-07-09 13:30:00,20.19,20.19,20.09,20.14,47700.0,14.0528,14.0528,13.9832,14.018,47700.0
2007-07-09 14:00:00,20.14,20.16,20.1,20.15,71700.0,14.018,14.0319,13.9902,14.025,71700.0
2007-07-09 14:30:00,20.15,20.2,20.11,20.2,129200.0,14.025,14.0598,13.9971,14.0598,129200.0
2007-07-09 15:00:00,20.2,20.36,20.2,20.35,139100.0,14.0598,14.1711,14.0598,14.1642,139100.0
2007-07-09 15:30:00,20.36,20.46,20.31,20.31,213600.0,14.1711,14.2407,14.1363,14.1363,213600.0
2007-07-10 09:30:00,20.19,20.19,19.77,19.91,95400.0,14.0528,14.0528,13.7605,13.8579,95400.0
2007-07-10 10:00:00,19.9,20.06,19.9,19.99,42100.0,13.8509,13.9623,13.8509,13.9136,42100.0
2007-07-10 10:30:00,19.98,19.99,19.86,19.93,35300.0,13.9066,13.9136,13.8231,13.8718,35300.0
2007-07-10 11:00:00,19.93,20.31,19.86,20.26,139500.0,13.8718,14.1363,13.8231,14.1015,139500.0
2007-07-10 11:30:00,20.27,20.3,20.12,20.12,94000.0,14.1085,14.1294,14.0041,14.0041,94000.0
2007-07-10 12:00:00,20.12,20.16,20.05,20.07,40700.0,14.0041,14.0319,13.9553,13.9693,40700.0
2007-07-10 12:30:00,20.07,20.07,19.96,19.99,34600.0,13.9693,13.9693,13.8927,13.9136,34600.0
2007-07-10 13:00:00,19.99,20.04,19.95,20.0,45700.0,13.9136,13.9484,13.8857,13.9205,45700.0
2007-07-10 13:30:00,20.0,20.02,19.91,19.96,57900.0,13.9205,13.9345,13.8579,13.8927,57900.0
2007-07-10 14:00:00,19.97,19.97,19.86,19.89,40900.0,13.8997,13.8997,13.8231,13.844,40900.0
2007-07-10 14:30:00,19.87,19.92,19.86,19.87,52500.0,13.8301,13.8649,13.8231,13.8301,52500.0
2007-07-10 15:00:00,19.88,19.91,19.86,19.88,56400.0,13.837,13.8579,13.8231,13.837,56400.0
2007-07-10 15:30:00,19.88,19.99,19.76,19.76,159900.0,13.837,13.9136,13.7535,13.7535,159900.0
2007-07-11 09:30:00,19.71,19.75,19.6,19.62,33300.0,13.7187,13.7465,13.6421,13.6561,33300.0
2007-07-11 10:00:00,19.6,19.67,19.59,19.63,36200.0,13.6421,13.6909,13.6352,13.663,36200.0
2007-07-11 10:30:00,19.64,19.66,19.54,19.54,21200.0,13.67,13.6839,13.6004,13.6004,21200.0
2007-07-11 11:00:00,19.54,19.57,19.54,19.55,36200.0,13.6004,13.6213,13.6004,13.6073,36200.0
2007-07-11 11:30:00,19.55,19.56,19.5,19.51,31700.0,13.6073,13.6143,13.5725,13.5795,31700.0
2007-07-11 12:00:00,19.52,19.61,19.51,19.51,35600.0,13.5865,13.6491,13.5795,13.5795,35600.0
2007-07-11 12:30:00,19.51,19.56,19.51,19.51,27000.0,13.5795,13.6143,13.5795,13.5795,27000.0
2007-07-11 13:00:00,19.51,19.53,19.5,19.51,35000.0,13.5795,13.5934,13.5725,13.5795,35000.0
2007-07-11 13:30:00,19.51,19.56,19.5,19.5,52600.0,13.5795,13.6143,13.5725,13.5725,52600.0
2007-07-11 14:00:00,19.5,19.53,19.5,19.51,52500.0,13.5725,13.5934,13.5725,13.5795,52500.0
2007-07-11 14:30:00,19.52,19.58,19.45,19.46,128500.0,13.5865,13.6282,13.5377,13.5447,128500.0
2007-07-11 15:00:00,19.46,19.55,19.46,19.54,41400.0,13.5447,13.6073,13.5447,13.6004,41400.0
2007-07-11 15:30:00,19.55,19.61,19.48,19.58,67600.0,13.6073,13.6491,13.5586,13.6282,67600.0
2007-07-12 09:30:00,19.7,19.8,19.7,19.79,74000.0,13.7117,13.7813,13.7117,13.7744,74000.0
2007-07-12 10:00:00,19.79,19.98,19.74,19.97,130200.0,13.7744,13.9066,13.7396,13.8997,130200.0
2007-07-12 10:30:00,19.97,19.99,19.9,19.92,120500.0,13.8997,13.9136,13.8509,13.8649,120500.0
2007-07-12 11:00:00,19.92,19.96,19.89,19.92,74900.0,13.8649,13.8927,13.844,13.8649,74900.0
2007-07-12 11:30:00,19.92,20.04,19.92,20.03,85600.0,13.8649,13.9484,13.8649,13.9414,85600.0
2007-07-12 12:00:00,20.03,20.04,19.97,19.99,82600.0,13.9414,13.9484,13.8997,13.9136,82600.0
2007-07-12 12:30:00,19.98,19.98,19.89,19.9,75500.0,13.9066,13.9066,13.844,13.8509,75500.0
2007-07-12 13:00:00,19.91,19.96,19.9,19.95,43800.0,13.8579,13.8927,13.8509,13.8857,43800.0
2007-07-12 13:30:00,19.94,20.02,19.94,19.99,79500.0,13.8788,13.9345,13.8788,13.9136,79500.0
2007-07-12 14:00:00,20.0,20.0,19.96,20.0,120600.0,13.9205,13.9205,13.8927,13.9205,120600.0
2007-07-12 14:30:00,19.99,20.04,19.96,19.98,108400.0,13.9136,13.9484,13.8927,13.9066,108400.0
2007-07-12 15:00:00,19.97,20.01,19.94,20.0,210700.0,13.8997,13.9275,13.8788,13.9205,210700.0
2007-07-12 15:30:00,19.99,20.02,19.94,19.98,198900.0,13.9136,13.9345,13.8788,13.9066,198900.0
2007-07-13 09:30:00,20.07,20.29,20.0,20.08,33800.0,13.9693,14.1224,13.9205,13.9762,33800.0
2007-07-13 10:00:00,20.08,20.09,20.02,20.07,16800.0,13.9762,13.9832,13.9345,13.9693,16800.0
2007-07-13 10:30:00,20.07,20.18,20.07,20.17,24100.0,13.9693,14.0458,13.9693,14.0389,24100.0
2007-07-13 11:00:00,20.17,20.18,20.09,20.09,23900.0,14.0389,14.0458,13.9832,13.9832,23900.0
2007-07-13 11:30:00,20.09,20.1,20.05,20.06,19500.0,13.9832,13.9902,13.9553,13.9623,19500.0
2007-07-13 12:00:00,20.06,20.16,20.06,20.15,25600.0,13.9623,14.0319,13.9623,14.025,25600.0
2007-07-13 12:30:00,20.15,20.16,20.1,20.12,32100.0,14.025,14.0319,13.9902,14.0041,32100.0
2007-07-13 13:00:00,20.12,20.13,20.06,20.06,23500.0,14.0041,14.011,13.9623,13.9623,23500.0
2007-07-13 13:30:00,20.05,20.05,19.92,19.92,52400.0,13.9553,13.9553,13.8649,13.8649,52400.0
2007-07-13 14:00:00,19.93,19.93,19.89,19.9,25700.0,13.8718,13.8718,13.844,13.8509,25700.0
2007-07-13 14:30:00,19.89,19.97,19.86,19.95,50100.0,13.844,13.8997,13.8231,13.8857,50100.0
2007-07-13 15:00:00,19.94,19.95,19.83,19.9,47400.0,13.8788,13.8857,13.8022,13.8509,47400.0
2007-07-13 15:30:00,19.9,19.9,19.8,19.89,95900.0,13.8509,13.8509,13.7813,13.844,95900.0
2007-07-16 09:30:00,19.83,20.05,19.8,20.03,27600.0,13.8022,13.9553,13.7813,13.9414,27600.0
2007-07-16 10:00:00,20.03,20.15,20.03,20.13,30800.0,13.9414,14.025,13.9414,14.011,30800.0
2007-07-16 10:30:00,20.13,20.15,20.1,20.13,17600.0,14.011,14.025,13.9902,14.011,17600.0
2007-07-16 11:00:00,20.12,20.24,20.1,20.24,48300.0,14.0041,14.0876,13.9902,14.0876,48300.0
2007-07-16 11:30:00,20.24,20.24,20.16,20.16,18400.0,14.0876,14.0876,14.0319,14.0319,18400.0
2007-07-16 12:00:00,20.18,20.18,20.05,20.05,38100.0,14.0458,14.0458,13.9553,13.9553,38100.0
2007-07-16 12:30:00,20.06,20.2,20.04,20.2,48400.0,13.9623,14.0598,13.9484,14.0598,48400.0
2007-07-16 13:00:00,20.19,20.2,20.13,20.17,35400.0,14.0528,14.0598,14.011,14.0389,35400.0
2007-07-16 13:30:00,20.17,20.17,20.12,20.13,27200.0,14.0389,14.0389,14.0041,14.011,27200.0
2007-07-16 14:00:00,20.13,20.19,20.12,20.19,24800.0,14.011,14.0528,14.0041,14.0528,24800.0
2007-07-16 14:30:00,20.19,20.2,20.17,20.2,49700.0,14.0528,14.0598,14.0389,14.0598,49700.0
2007-07-16 15:00:00,20.2,20.2,20.17,20.19,62000.0,14.0598,14.0598,14.0389,14.0528,62000.0
2007-07-16 15:30:00,20.18,20.2,20.08,20.19,113800.0,14.0458,14.0598,13.9762,14.0528,113800.0
2007-07-17 09:30:00,20.1,20.46,20.1,20.45,93400.0,13.9902,14.2407,13.9902,14.2338,93400.0
2007-07-17 10:00:00,20.45,20.5,20.43,20.48,39600.0,14.2338,14.2686,14.2198,14.2546,39600.0
2007-07-17 10:30:00,20.49,20.49,20.35,20.36,68400.0,14.2616,14.2616,14.1642,14.1711,68400.0
2007-07-17 11:00:00,20.36,20.37,20.34,20.36,24700.0,14.1711,14.1781,14.1572,14.1711,24700.0
2007-07-17 11:30:00,20.36,20.46,20.36,20.43,38400.0,14.1711,14.2407,14.1711,14.2198,38400.0
2007-07-17 12:00:00,20.43,20.44,20.36,20.36,37500.0,14.2198,14.2268,14.1711,14.1711,37500.0
2007-07-17 12:30:00,20.36,20.36,20.19,20.2,34300.0,14.1711,14.1711,14.0528,14.0598,34300.0
2007-07-17 13:00:00,20.2,20.33,20.19,20.32,24800.0,14.0598,14.1502,14.0528,14.1433,24800.0
2007-07-17 13:30:00,20.32,20.37,20.31,20.33,87700.0,14.1433,14.1781,14.1363,14.1502,87700.0
2007-07-17 14:00:00,20.32,20.34,20.27,20.28,19600.0,14.1433,14.1572,14.1085,14.1154,19600.0
2007-07-17 14:30:00,20.28,20.3,20.24,20.26,112500.0,14.1154,14.1294,14.0876,14.1015,112500.0
2007-07-17 15:00:00,20.27,20.28,20.19,20.24,37000.0,14.1085,14.1154,14.0528,14.0876,37000.0
2007-07-17 15:30:00,20.24,20.25,20.02,20.11,107000.0,14.0876,14.0946,13.9345,13.9971,107000.0
2007-07-18 09:30:00,20.02,20.21,20.02,20.17,29800.0,13.9345,14.0667,13.9345,14.0389,29800.0
2007-07-18 10:00:00,20.17,20.18,20.12,20.15,128500.0,14.0389,14.0458,14.0041,14.025,128500.0
2007-07-18 10:30:00,20.16,20.16,20.11,20.15,57800.0,14.0319,14.0319,13.9971,14.025,57800.0
2007-07-18 11:00:00,20.15,20.16,19.99,19.99,69000.0,14.025,14.0319,13.9136,13.9136,69000.0
2007-07-18 11:30:00,19.98,20.04,19.92,20.02,66000.0,13.9066,13.9484,13.8649,13.9345,66000.0
2007-07-18 12:00:00,20.02,20.02,19.91,19.92,49500.0,13.9345,13.9345,13.8579,13.8649,49500.0
2007-07-18 12:30:00,19.92,20.01,19.91,20.01,30200.0,13.8649,13.9275,13.8579,13.9275,30200.0
2007-07-18 13:00:00,20.01,20.05,19.93,20.02,44800.0,13.9275,13.9553,13.8718,13.9345,44800.0
2007-07-18 13:30:00,20.03,20.09,20.03,20.06,113500.0,13.9414,13.9832,13.9414,13.9623,113500.0
2007-07-18 14:00:00,20.06,20.07,19.99,20.01,63900.0,13.9623,13.9693,13.9136,13.9275,63900.0
2007-07-18 14:30:00,20.0,20.03,19.96,19.98,77900.0,13.9205,13.9414,13.8927,13.9066,77900.0
2007-07-18 15:00:00,19.99,19.99,19.85,19.86,104500.0,13.9136,13.9136,13.8161,13.8231,104500.0
2007-07-18 15:30:00,19.86,20.08,19.86,20.05,130100.0,13.8231,13.9762,13.8231,13.9553,130100.0
2007-07-19 09:30:00,19.7,20.36,19.7,20.32,59500.0,13.7117,14.1711,13.7117,14.1433,59500.0
2007-07-19 10:00:00,20.33,20.45,20.29,20.45,39600.0,14.1502,14.2338,14.1224,14.2338,39600.0
2007-07-19 10:30:00,20.45,20.45,20.22,20.26,52200.0,14.2338,14.2338,14.0737,14.1015,52200.0
2007-07-19 11:00:00,20.25,20.32,20.2,20.29,37000.0,14.0946,14.1433,14.0598,14.1224,37000.0
2007-07-19 11:30:00,20.29,20.36,20.25,20.26,35800.0,14.1224,14.1711,14.0946,14.1015,35800.0
2007-07-19 12:00:00,20.22,20.29,20.13,20.25,108300.0,14.0737,14.1224,14.011,14.0946,108300.0
2007-07-19 12:30:00,20.24,20.32,20.17,20.29,48300.0,14.0876,14.1433,14.0389,14.1224,48300.0
2007-07-19 13:00:00,20.31,20.45,20.3,20.39,37400.0,14.1363,14.2338,14.1294,14.192,37400.0
2007-07-19 13:30:00,20.42,20.42,20.38,20.41,17800.0,14.2129,14.2129,14.185,14.2059,17800.0
2007-07-19 14:00:00,20.41,20.41,20.28,20.31,30000.0,14.2059,14.2059,14.1154,14.1363,30000.0
2007-07-19 14:30:00,20.31,20.36,20.3,20.3,50200.0,14.1363,14.1711,14.1294,14.1294,50200.0
2007-07-19 15:00:00,20.3,20.31,20.18,20.22,53800.0,14.1294,14.1363,14.0458,14.0737,53800.0
2007-07-19 15:30:00,20.22,20.36,20.19,20.3,232500.0,14.0737,14.1711,14.0528,14.1294,232500.0
2007-07-20 09:30:00,19.4,20.27,19.4,20.16,28500.0,13.5029,14.1085,13.5029,14.0319,28500.0
2007-07-20 10:00:00,20.17,20.19,20.13,20.16,22000.0,14.0389,14.0528,14.011,14.0319,22000.0
2007-07-20 10:30:00,20.18,20.18,20.1,20.14,47900.0,14.0458,14.0458,13.9902,14.018,47900.0
2007-07-20 11:00:00,20.14,20.14,20.02,20.02,40800.0,14.018,14.018,13.9345,13.9345,40800.0
2007-07-20 11:30:00,20.04,20.04,19.87,19.88,44700.0,13.9484,13.9484,13.8301,13.837,44700.0
2007-07-20 12:00:00,19.9,20.04,19.85,20.04,49800.0,13.8509,13.9484,13.8161,13.9484,49800.0
2007-07-20 12:30:00,20.04,20.26,20.04,20.22,59700.0,13.9484,14.1015,13.9484,14.0737,59700.0
2007-07-20 13:00:00,20.23,20.23,20.11,20.12,18800.0,14.0806,14.0806,13.9971,14.0041,18800.0
2007-07-20 13:30:00,20.12,20.14,20.09,20.11,21600.0,14.0041,14.018,13.9832,13.9971,21600.0
2007-07-20 14:00:00,20.12,20.28,20.1,20.26,52500.0,14.0041,14.1154,13.9902,14.1015,52500.0
2007-07-20 14:30:00,20.25,20.25,20.17,20.19,28200.0,14.0946,14.0946,14.0389,14.0528,28200.0
2007-07-20 15:00:00,20.22,20.22,20.09,20.11,26900.0,14.0737,14.0737,13.9832,13.9971,26900.0
2007-07-20 15:30:00,20.1,20.18,20.05,20.05,76800.0,13.9902,14.0458,13.9553,13.9553,76800.0
2007-07-23 09:30:00,20.11,20.2,20.03,20.2,15000.0,13.9971,14.0598,13.9414,14.0598,15000.0
2007-07-23 10:00:00,20.18,20.24,20.1,20.2,32900.0,14.0458,14.0876,13.9902,14.0598,32900.0
2007-07-23 10:30:00,20.2,20.22,20.14,20.19,18300.0,14.0598,14.0737,14.018,14.0528,18300.0
2007-07-23 11:00:00,20.2,20.2,20.13,20.16,15700.0,14.0598,14.0598,14.011,14.0319,15700.0
2007-07-23 11:30:00,20.16,20.2,20.13,20.13,15800.0,14.0319,14.0598,14.011,14.011,15800.0
2007-07-23 12:00:00,20.14,20.17,20.13,20.14,9900.0,14.018,14.0389,14.011,14.018,9900.0
2007-07-23 12:30:00,20.14,20.17,20.12,20.16,14000.0,14.018,14.0389,14.0041,14.0319,14000.0
2007-07-23 13:00:00,20.15,20.16,20.1,20.13,16400.0,14.025,14.0319,13.9902,14.011,16400.0
2007-07-23 13:30:00,20.13,20.17,20.13,20.15,15600.0,14.011,14.0389,14.011,14.025,15600.0
2007-07-23 14:00:00,20.15,20.18,20.11,20.16,37000.0,14.025,14.0458,13.9971,14.0319,37000.0
2007-07-23 14:30:00,20.16,20.18,20.13,20.13,24200.0,14.0319,14.0458,14.011,14.011,24200.0
2007-07-23 15:00:00,20.14,20.14,20.03,20.05,32200.0,14.018,14.018,13.9414,13.9553,32200.0
2007-07-23 15:30:00,20.05,20.06,20.0,20.04,47200.0,13.9553,13.9623,13.9205,13.9484,47200.0
2007-07-24 09:30:00,19.8,19.81,19.41,19.45,76900.0,13.7813,13.7883,13.5099,13.5377,76900.0
2007-07-24 10:00:00,19.45,19.53,19.41,19.5,135800.0,13.5377,13.5934,13.5099,13.5725,135800.0
2007-07-24 10:30:00,19.51,19.53,19.5,19.5,41200.0,13.5795,13.5934,13.5725,13.5725,41200.0
2007-07-24 11:00:00,19.51,19.59,19.49,19.56,103800.0,13.5795,13.6352,13.5656,13.6143,103800.0
2007-07-24 11:30:00,19.57,19.58,19.49,19.53,59100.0,13.6213,13.6282,13.5656,13.5934,59100.0
2007-07-24 12:00:00,19.54,19.58,19.48,19.58,78500.0,13.6004,13.6282,13.5586,13.6282,78500.0
2007-07-24 12:30:00,19.59,19.6,19.53,19.55,72300.0,13.6352,13.6421,13.5934,13.6073,72300.0
2007-07-24 13:00:00,19.55,19.59,19.53,19.55,109500.0,13.6073,13.6352,13.5934,13.6073,109500.0
2007-07-24 13:30:00,19.55,19.57,19.49,19.51,329800.0,13.6073,13.6213,13.5656,13.5795,329800.0
2007-07-24 14:00:00,19.5,19.5,19.45,19.48,113300.0,13.5725,13.5725,13.5377,13.5586,113300.0
2007-07-24 14:30:00,19.47,19.5,19.43,19.43,94600.0,13.5517,13.5725,13.5238,13.5238,94600.0
2007-07-24 15:00:00,19.43,19.44,19.27,19.27,77800.0,13.5238,13.5308,13.4124,13.4124,77800.0
2007-07-24 15:30:00,19.27,19.49,19.23,19.36,354400.0,13.4124,13.5656,13.3846,13.4751,354400.0
2007-07-25 09:30:00,19.49,19.5,19.24,19.24,32800.0,13.5656,13.5725,13.3916,13.3916,32800.0
2007-07-25 10:00:00,19.24,19.24,19.05,19.09,80000.0,13.3916,13.3916,13.2593,13.2872,80000.0
2007-07-25 10:30:00,19.09,19.09,18.96,19.03,57600.0,13.2872,13.2872,13.1967,13.2454,57600.0
2007-07-25 11:00:00,19.02,19.03,18.87,18.9,51100.0,13.2384,13.2454,13.134,13.1549,51100.0
2007-07-25 11:30:00,18.9,19.01,18.89,19.0,108900.0,13.1549,13.2315,13.148,13.2245,108900.0
2007-07-25 12:00:00,19.0,19.03,18.98,19.0,94100.0,13.2245,13.2454,13.2106,13.2245,94100.0
2007-07-25 12:30:00,18.99,19.01,18.98,18.99,131500.0,13.2176,13.2315,13.2106,13.2176,131500.0
2007-07-25 13:00:00,19.0,19.0,18.96,18.96,81300.0,13.2245,13.2245,13.1967,13.1967,81300.0
2007-07-25 13:30:00,18.96,18.96,18.85,18.85,56700.0,13.1967,13.1967,13.1201,13.1201,56700.0
2007-07-25 14:00:00,18.84,18.88,18.83,18.86,129500.0,13.1132,13.141,13.1062,13.1271,129500.0
2007-07-25 14:30:00,18.86,18.98,18.84,18.97,36100.0,13.1271,13.2106,13.1132,13.2036,36100.0
2007-07-25 15:00:00,18.97,19.27,18.97,19.19,99400.0,13.2036,13.4124,13.2036,13.3568,99400.0
2007-07-25 15:30:00,19.18,19.24,19.16,19.18,89200.0,13.3498,13.3916,13.3359,13.3498,89200.0
2007-07-26 09:30:00,18.0,18.93,18.0,18.86,95800.0,12.5285,13.1758,12.5285,13.1271,95800.0
2007-07-26 10:00:00,18.87,18.87,18.79,18.86,60400.0,13.134,13.134,13.0784,13.1271,60400.0
2007-07-26 10:30:00,18.86,18.9,18.77,18.79,281100.0,13.1271,13.1549,13.0644,13.0784,281100.0
2007-07-26 11:00:00,18.79,18.81,18.75,18.79,69100.0,13.0784,13.0923,13.0505,13.0784,69100.0
2007-07-26 11:30:00,18.77,18.79,18.7,18.76,131500.0,13.0644,13.0784,13.0157,13.0575,131500.0
2007-07-26 12:00:00,18.74,18.76,18.71,18.73,52400.0,13.0436,13.0575,13.0227,13.0366,52400.0
2007-07-26 12:30:00,18.71,18.78,18.65,18.78,145000.0,13.0227,13.0714,12.9809,13.0714,145000.0
2007-07-26 13:00:00,18.78,18.83,18.72,18.75,100200.0,13.0714,13.1062,13.0296,13.0505,100200.0
2007-07-26 13:30:00,18.74,18.83,18.71,18.75,80100.0,13.0436,13.1062,13.0227,13.0505,80100.0
2007-07-26 14:00:00,18.74,18.75,18.52,18.55,130700.0,13.0436,13.0505,12.8904,12.9113,130700.0
2007-07-26 14:30:00,18.55,18.56,18.47,18.47,68300.0,12.9113,12.9183,12.8556,12.8556,68300.0
2007-07-26 15:00:00,18.47,18.59,18.4,18.57,128600.0,12.8556,12.9391,12.8069,12.9252,128600.0
2007-07-26 15:30:00,18.58,18.7,18.43,18.59,865100.0,12.9322,13.0157,12.8278,12.9391,865100.0
2007-07-27 09:30:00,18.57,18.57,18.36,18.4,50400.0,12.9252,12.9252,12.7791,12.8069,50400.0
2007-07-27 10:00:00,18.4,18.67,18.38,18.61,66300.0,12.8069,12.9948,12.793,12.9531,66300.0
2007-07-27 10:30:00,18.59,18.61,18.49,18.5,61700.0,12.9391,12.9531,12.8695,12.8765,61700.0
2007-07-27 11:00:00,18.51,18.55,18.41,18.43,50800.0,12.8835,12.9113,12.8139,12.8278,50800.0
2007-07-27 11:30:00,18.43,18.46,18.37,18.39,46900.0,12.8278,12.8487,12.786,12.7999,46900.0
2007-07-27 12:00:00,18.39,18.42,18.34,18.4,93300.0,12.7999,12.8208,12.7651,12.8069,93300.0
2007-07-27 12:30:00,18.4,18.43,18.32,18.35,36300.0,12.8069,12.8278,12.7512,12.7721,36300.0
2007-07-27 13:00:00,18.36,18.4,18.34,18.38,38300.0,12.7791,12.8069,12.7651,12.793,38300.0
2007-07-27 13:30:00,18.39,18.45,18.37,18.44,36500.0,12.7999,12.8417,12.786,12.8347,36500.0
2007-07-27 14:00:00,18.45,18.45,18.23,18.24,68600.0,12.8417,12.8417,12.6886,12.6955,68600.0
2007-07-27 14:30:00,18.26,18.37,18.21,18.21,84500.0,12.7095,12.786,12.6747,12.6747,84500.0
2007-07-27 15:00:00,18.2,18.29,18.11,18.18,83600.0,12.6677,12.7303,12.6051,12.6538,83600.0
2007-07-27 15:30:00,18.18,18.28,17.98,17.99,140700.0,12.6538,12.7234,12.5146,12.5215,140700.0
2007-07-30 09:30:00,18.0,18.02,17.79,18.0,108300.0,12.5285,12.5424,12.3823,12.5285,108300.0
2007-07-30 10:00:00,18.0,18.04,17.93,18.02,76000.0,12.5285,12.5563,12.4798,12.5424,76000.0
2007-07-30 10:30:00,18.02,18.03,17.98,18.0,60500.0,12.5424,12.5494,12.5146,12.5285,60500.0
2007-07-30 11:00:00,18.0,18.11,17.99,18.04,123700.0,12.5285,12.6051,12.5215,12.5563,123700.0
2007-07-30 11:30:00,18.05,18.08,18.0,18.06,97400.0,12.5633,12.5842,12.5285,12.5703,97400.0
2007-07-30 12:00:00,18.07,18.08,17.96,18.0,79300.0,12.5772,12.5842,12.5007,12.5285,79300.0
2007-07-30 12:30:00,18.0,18.04,17.97,18.0,52900.0,12.5285,12.5563,12.5076,12.5285,52900.0
2007-07-30 13:00:00,18.0,18.02,17.96,17.99,51600.0,12.5285,12.5424,12.5007,12.5215,51600.0
2007-07-30 13:30:00,17.99,18.06,17.96,18.0,68600.0,12.5215,12.5703,12.5007,12.5285,68600.0
2007-07-30 14:00:00,18.0,18.01,17.96,17.99,65400.0,12.5285,12.5355,12.5007,12.5215,65400.0
2007-07-30 14:30:00,17.98,17.99,17.88,17.88,56100.0,12.5146,12.5215,12.445,12.445,56100.0
2007-07-30 15:00:00,17.88,18.03,17.86,17.93,102900.0,12.445,12.5494,12.431,12.4798,102900.0
2007-07-30 15:30:00,17.92,17.93,17.85,17.89,268200.0,12.4728,12.4798,12.4241,12.4519,268200.0
2007-07-31 09:30:00,17.88,18.07,17.87,17.87,136600.0,12.445,12.5772,12.438,12.438,136600.0
2007-07-31 10:00:00,17.87,17.92,17.78,17.8,152100.0,12.438,12.4728,12.3754,12.3893,152100.0
2007-07-31 10:30:00,17.81,17.9,17.75,17.77,197500.0,12.3962,12.4589,12.3545,12.3684,197500.0
2007-07-31 11:00:00,17.76,17.8,17.69,17.76,103400.0,12.3614,12.3893,12.3127,12.3614,103400.0
2007-07-31 11:30:00,17.77,17.82,17.67,17.81,226400.0,12.3684,12.4032,12.2988,12.3962,226400.0
2007-07-31 12:00:00,17.8,17.83,17.79,17.8,26800.0,12.3893,12.4102,12.3823,12.3893,26800.0
2007-07-31 12:30:00,17.81,17.81,17.75,17.76,101600.0,12.3962,12.3962,12.3545,12.3614,101600.0
2007-07-31 13:00:00,17.76,17.83,17.75,17.79,37500.0,12.3614,12.4102,12.3545,12.3823,37500.0
2007-07-31 13:30:00,17.79,17.84,17.77,17.8,71800.0,12.3823,12.4171,12.3684,12.3893,71800.0
2007-07-31 14:00:00,17.8,17.81,17.69,17.74,124400.0,12.3893,12.3962,12.3127,12.3475,124400.0
2007-07-31 14:30:00,17.76,17.82,17.72,17.77,137500.0,12.3614,12.4032,12.3336,12.3684,137500.0
2007-07-31 15:00:00,17.77,17.86,17.75,17.76,141100.0,12.3684,12.431,12.3545,12.3614,141100.0
2007-07-31 15:30:00,17.76,17.77,17.51,17.62,250500.0,12.3614,12.3684,12.1874,12.264,250500.0
2007-08-01 09:30:00,16.73,18.12,16.73,17.29,96000.0,11.6445,12.612,11.6445,12.0343,96000.0
2007-08-01 10:00:00,17.31,17.35,17.0,17.0,151700.0,12.0482,12.0761,11.8325,11.8325,151700.0
2007-08-01 10:30:00,16.99,17.01,16.16,16.72,411200.0,11.8255,11.8394,11.2478,11.6376,411200.0
2007-08-01 11:00:00,16.7,16.83,16.68,16.78,263100.0,11.6237,11.7141,11.6097,11.6793,263100.0
2007-08-01 11:30:00,16.75,17.1,16.75,17.05,253000.0,11.6585,11.9021,11.6585,11.8673,253000.0
2007-08-01 12:00:00,17.05,17.15,17.01,17.15,135500.0,11.8673,11.9369,11.8394,11.9369,135500.0
2007-08-01 12:30:00,17.15,17.26,17.15,17.24,97700.0,11.9369,12.0134,11.9369,11.9995,97700.0
2007-08-01 13:00:00,17.23,17.34,16.91,16.92,146400.0,11.9926,12.0691,11.7698,11.7768,146400.0
2007-08-01 13:30:00,16.91,16.93,16.79,16.89,46800.0,11.7698,11.7837,11.6863,11.7559,46800.0
2007-08-01 14:00:00,16.91,17.03,16.87,17.0,47600.0,11.7698,11.8533,11.742,11.8325,47600.0
2007-08-01 14:30:00,16.99,17.01,16.83,16.83,85800.0,11.8255,11.8394,11.7141,11.7141,85800.0
2007-08-01 15:00:00,16.84,16.92,16.75,16.91,99600.0,11.7211,11.7768,11.6585,11.7698,99600.0
2007-08-01 15:30:00,16.91,17.17,16.9,17.1,269500.0,11.7698,11.9508,11.7629,11.9021,269500.0
2007-08-02 09:30:00,17.0,17.19,17.0,17.07,139100.0,11.8325,11.9647,11.8325,11.8812,139100.0
2007-08-02 10:00:00,17.07,17.18,17.03,17.17,161800.0,11.8812,11.9578,11.8533,11.9508,161800.0
2007-08-02 10:30:00,17.17,17.24,17.1,17.2,113100.0,11.9508,11.9995,11.9021,11.9717,113100.0
2007-08-02 11:00:00,17.19,17.21,17.16,17.18,133600.0,11.9647,11.9786,11.9438,11.9578,133600.0
2007-08-02 11:30:00,17.18,17.23,17.16,17.19,199600.0,11.9578,11.9926,11.9438,11.9647,199600.0
2007-08-02 12:00:00,17.19,17.28,17.18,17.27,116900.0,11.9647,12.0274,11.9578,12.0204,116900.0
2007-08-02 12:30:00,17.27,17.3,17.13,17.19,142500.0,12.0204,12.0413,11.9229,11.9647,142500.0
2007-08-02 13:00:00,17.19,17.23,17.17,17.18,213100.0,11.9647,11.9926,11.9508,11.9578,213100.0
2007-08-02 13:30:00,17.18,17.29,17.18,17.29,89000.0,11.9578,12.0343,11.9578,12.0343,89000.0
2007-08-02 14:00:00,17.29,17.32,17.19,17.2,145500.0,12.0343,12.0552,11.9647,11.9717,145500.0
2007-08-02 14:30:00,17.21,17.25,17.2,17.24,204000.0,11.9786,12.0065,11.9717,11.9995,204000.0
2007-08-02 15:00:00,17.25,17.33,17.24,17.27,198100.0,12.0065,12.0622,11.9995,12.0204,198100.0
2007-08-02 15:30:00,17.27,17.28,17.16,17.2,331700.0,12.0204,12.0274,11.9438,11.9717,331700.0
2007-08-03 09:30:00,17.25,17.3,16.95,16.97,130000.0,12.0065,12.0413,11.7977,11.8116,130000.0
2007-08-03 10:00:00,16.99,16.99,16.8,16.86,105400.0,11.8255,11.8255,11.6933,11.735,105400.0
2007-08-03 10:30:00,16.88,16.93,16.73,16.75,84700.0,11.7489,11.7837,11.6445,11.6585,84700.0
2007-08-03 11:00:00,16.75,16.92,16.74,16.9,59500.0,11.6585,11.7768,11.6515,11.7629,59500.0
2007-08-03 11:30:00,16.91,17.02,16.9,17.01,90700.0,11.7698,11.8464,11.7629,11.8394,90700.0
2007-08-03 12:00:00,17.01,17.1,16.99,17.06,140200.0,11.8394,11.9021,11.8255,11.8742,140200.0
2007-08-03 12:30:00,17.06,17.22,17.05,17.14,120900.0,11.8742,11.9856,11.8673,11.9299,120900.0
2007-08-03 13:00:00,17.14,17.29,17.11,17.19,174600.0,11.9299,12.0343,11.909,11.9647,174600.0
2007-08-03 13:30:00,17.18,17.25,17.1,17.24,99600.0,11.9578,12.0065,11.9021,11.9995,99600.0
2007-08-03 14:00:00,17.25,17.25,17.09,17.1,89700.0,12.0065,12.0065,11.8951,11.9021,89700.0
2007-08-03 14:30:00,17.1,17.14,17.01,17.05,167400.0,11.9021,11.9299,11.8394,11.8673,167400.0
2007-08-03 15:00:00,17.05,17.1,16.94,17.03,378000.0,11.8673,11.9021,11.7907,11.8533,378000.0
2007-08-03 15:30:00,17.03,17.1,16.99,17.05,192000.0,11.8533,11.9021,11.8255,11.8673,192000.0
2007-08-06 09:30:00,17.12,17.5,17.12,17.42,177200.0,11.916,12.1805,11.916,12.1248,177200.0
2007-08-06 10:00:00,17.41,17.45,17.33,17.35,654000.0,12.1178,12.1457,12.0622,12.0761,654000.0
2007-08-06 10:30:00,17.35,17.36,17.22,17.24,377300.0,12.0761,12.083,11.9856,11.9995,377300.0
2007-08-06 11:00:00,17.25,17.29,17.21,17.25,99200.0,12.0065,12.0343,11.9786,12.0065,99200.0
2007-08-06 11:30:00,17.25,17.4,17.24,17.37,100200.0,12.0065,12.1109,11.9995,12.09,100200.0
2007-08-06 12:00:00,17.37,17.37,17.32,17.33,56300.0,12.09,12.09,12.0552,12.0622,56300.0
2007-08-06 12:30:00,17.32,17.39,17.31,17.36,54400.0,12.0552,12.1039,12.0482,12.083,54400.0
2007-08-06 13:00:00,17.36,17.41,17.34,17.37,49400.0,12.083,12.1178,12.0691,12.09,49400.0
2007-08-06 13:30:00,17.36,17.37,17.33,17.35,81400.0,12.083,12.09,12.0622,12.0761,81400.0
2007-08-06 14:00:00,17.34,17.48,17.34,17.45,66100.0,12.0691,12.1666,12.0691,12.1457,66100.0
2007-08-06 14:30:00,17.46,17.69,17.45,17.63,54900.0,12.1526,12.3127,12.1457,12.271,54900.0
2007-08-06 15:00:00,17.63,17.64,17.56,17.59,83800.0,12.271,12.2779,12.2222,12.2431,83800.0
2007-08-06 15:30:00,17.59,17.61,17.57,17.58,104200.0,12.2431,12.257,12.2292,12.2362,104200.0
2007-08-07 09:30:00,17.43,17.55,17.43,17.51,131600.0,12.1318,12.2153,12.1318,12.1874,131600.0
2007-08-07 10:00:00,17.51,17.54,17.49,17.51,76700.0,12.1874,12.2083,12.1735,12.1874,76700.0
2007-08-07 10:30:00,17.51,17.53,17.48,17.51,84600.0,12.1874,12.2014,12.1666,12.1874,84600.0
2007-08-07 11:00:00,17.5,17.52,17.48,17.5,79100.0,12.1805,12.1944,12.1666,12.1805,79100.0
2007-08-07 11:30:00,17.5,17.56,17.5,17.53,72900.0,12.1805,12.2222,12.1805,12.2014,72900.0
2007-08-07 12:00:00,17.55,17.64,17.54,17.62,84100.0,12.2153,12.2779,12.2083,12.264,84100.0
2007-08-07 12:30:00,17.62,17.64,17.6,17.61,39300.0,12.264,12.2779,12.2501,12.257,39300.0
2007-08-07 13:00:00,17.61,17.61,17.53,17.58,45200.0,12.257,12.257,12.2014,12.2362,45200.0
2007-08-07 13:30:00,17.57,17.6,17.53,17.57,44200.0,12.2292,12.2501,12.2014,12.2292,44200.0
2007-08-07 14:00:00,17.57,17.75,17.4,17.54,117900.0,12.2292,12.3545,12.1109,12.2083,117900.0
2007-08-07 14:30:00,17.53,17.65,17.47,17.65,120600.0,12.2014,12.2849,12.1596,12.2849,120600.0
2007-08-07 15:00:00,17.67,17.69,17.55,17.58,90600.0,12.2988,12.3127,12.2153,12.2362,90600.0
2007-08-07 15:30:00,17.59,17.65,17.55,17.57,95900.0,12.2431,12.2849,12.2153,12.2292,95900.0
2007-08-08 09:30:00,16.68,17.95,16.68,17.94,72400.0,11.6097,12.4937,11.6097,12.4867,72400.0
2007-08-08 10:00:00,17.92,18.3,17.9,18.25,81300.0,12.4728,12.7373,12.4589,12.7025,81300.0
2007-08-08 10:30:00,18.25,18.34,18.13,18.24,69600.0,12.7025,12.7651,12.619,12.6955,69600.0
2007-08-08 11:00:00,18.24,18.25,18.12,18.14,67400.0,12.6955,12.7025,12.612,12.6259,67400.0
2007-08-08 11:30:00,18.14,18.21,18.14,18.15,57800.0,12.6259,12.6747,12.6259,12.6329,57800.0
2007-08-08 12:00:00,18.15,18.15,18.03,18.03,46600.0,12.6329,12.6329,12.5494,12.5494,46600.0
2007-08-08 12:30:00,18.02,18.05,17.89,17.89,35200.0,12.5424,12.5633,12.4519,12.4519,35200.0
2007-08-08 13:00:00,17.88,17.89,17.74,17.82,81600.0,12.445,12.4519,12.3475,12.4032,81600.0
2007-08-08 13:30:00,17.84,18.08,17.82,18.07,85900.0,12.4171,12.5842,12.4032,12.5772,85900.0
2007-08-08 14:00:00,18.07,18.22,18.06,18.18,85000.0,12.5772,12.6816,12.5703,12.6538,85000.0
2007-08-08 14:30:00,18.18,18.22,18.15,18.2,116500.0,12.6538,12.6816,12.6329,12.6677,116500.0
2007-08-08 15:00:00,18.19,18.25,18.0,18.0,170700.0,12.6607,12.7025,12.5285,12.5285,170700.0
2007-08-08 15:30:00,18.0,18.2,18.0,18.15,113700.0,12.5285,12.6677,12.5285,12.6329,113700.0
2007-08-09 09:30:00,16.43,18.96,15.82,18.15,61400.0,11.4357,13.1967,11.0112,12.6329,61400.0
2007-08-09 10:00:00,18.15,18.25,18.1,18.11,45700.0,12.6329,12.7025,12.5981,12.6051,45700.0
2007-08-09 10:30:00,18.11,18.15,18.03,18.06,107800.0,12.6051,12.6329,12.5494,12.5703,107800.0
2007-08-09 11:00:00,18.08,18.11,18.03,18.09,57400.0,12.5842,12.6051,12.5494,12.5911,57400.0
2007-08-09 11:30:00,18.11,18.14,18.05,18.1,79000.0,12.6051,12.6259,12.5633,12.5981,79000.0
2007-08-09 12:00:00,18.08,18.11,18.06,18.1,42600.0,12.5842,12.6051,12.5703,12.5981,42600.0
2007-08-09 12:30:00,18.09,18.11,18.05,18.08,44500.0,12.5911,12.6051,12.5633,12.5842,44500.0
2007-08-09 13:00:00,18.08,18.09,18.0,18.07,304200.0,12.5842,12.5911,12.5285,12.5772,304200.0
2007-08-09 13:30:00,18.07,18.1,18.05,18.07,50000.0,12.5772,12.5981,12.5633,12.5772,50000.0
2007-08-09 14:00:00,18.06,18.24,18.01,18.15,57600.0,12.5703,12.6955,12.5355,12.6329,57600.0
2007-08-09 14:30:00,18.14,18.22,18.08,18.08,143300.0,12.6259,12.6816,12.5842,12.5842,143300.0
2007-08-09 15:00:00,18.08,18.09,17.95,17.95,144200.0,12.5842,12.5911,12.4937,12.4937,144200.0
2007-08-09 15:30:00,17.94,18.01,17.79,17.9,420100.0,12.4867,12.5355,12.3823,12.4589,420100.0
2007-08-10 09:30:00,16.28,17.26,16.21,17.12,193200.0,11.3313,12.0134,11.2826,11.916,193200.0
2007-08-10 10:00:00,17.12,17.28,17.09,17.16,108200.0,11.916,12.0274,11.8951,11.9438,108200.0
2007-08-10 10:30:00,17.15,17.3,16.94,17.24,212100.0,11.9369,12.0413,11.7907,11.9995,212100.0
2007-08-10 11:00:00,17.24,17.67,17.24,17.62,67600.0,11.9995,12.2988,11.9995,12.264,67600.0
2007-08-10 11:30:00,17.63,17.89,17.63,17.82,88800.0,12.271,12.4519,12.271,12.4032,88800.0
2007-08-10 12:00:00,17.82,18.31,17.82,18.31,86100.0,12.4032,12.7443,12.4032,12.7443,86100.0
2007-08-10 12:30:00,18.28,18.34,18.23,18.24,63600.0,12.7234,12.7651,12.6886,12.6955,63600.0
2007-08-10 13:00:00,18.25,18.27,18.2,18.25,47600.0,12.7025,12.7164,12.6677,12.7025,47600.0
2007-08-10 13:30:00,18.25,18.27,18.13,18.17,60100.0,12.7025,12.7164,12.619,12.6468,60100.0
2007-08-10 14:00:00,18.19,18.19,18.06,18.06,74900.0,12.6607,12.6607,12.5703,12.5703,74900.0
2007-08-10 14:30:00,18.06,18.34,17.99,18.31,70000.0,12.5703,12.7651,12.5215,12.7443,70000.0
2007-08-10 15:00:00,18.3,18.42,18.27,18.38,91400.0,12.7373,12.8208,12.7164,12.793,91400.0
2007-08-10 15:30:00,18.4,18.47,18.34,18.46,107500.0,12.8069,12.8556,12.7651,12.8487,107500.0
2007-08-13 09:30:00,18.3,18.5,18.18,18.4,48900.0,12.7373,12.8765,12.6538,12.8069,48900.0
2007-08-13 10:00:00,18.44,18.71,18.43,18.67,40200.0,12.8347,13.0227,12.8278,12.9948,40200.0
2007-08-13 10:30:00,18.67,18.67,18.42,18.52,67600.0,12.9948,12.9948,12.8208,12.8904,67600.0
2007-08-13 11:00:00,18.53,18.59,18.44,18.48,52900.0,12.8974,12.9391,12.8347,12.8626,52900.0
2007-08-13 11:30:00,18.47,18.5,18.44,18.46,26700.0,12.8556,12.8765,12.8347,12.8487,26700.0
2007-08-13 12:00:00,18.45,18.46,18.03,18.03,43800.0,12.8417,12.8487,12.5494,12.5494,43800.0
2007-08-13 12:30:00,18.03,18.03,17.9,18.0,50000.0,12.5494,12.5494,12.4589,12.5285,50000.0
2007-08-13 13:00:00,17.99,18.01,17.9,17.91,59800.0,12.5215,12.5355,12.4589,12.4659,59800.0
2007-08-13 13:30:00,17.92,17.95,17.82,17.84,40200.0,12.4728,12.4937,12.4032,12.4171,40200.0
2007-08-13 14:00:00,17.82,17.91,17.75,17.82,154700.0,12.4032,12.4659,12.3545,12.4032,154700.0
2007-08-13 14:30:00,17.83,17.9,17.69,17.75,159800.0,12.4102,12.4589,12.3127,12.3545,159800.0
2007-08-13 15:00:00,17.75,17.87,17.71,17.85,63800.0,12.3545,12.438,12.3266,12.4241,63800.0
2007-08-13 15:30:00,17.85,17.93,17.79,17.81,110300.0,12.4241,12.4798,12.3823,12.3962,110300.0
2007-08-14 09:30:00,17.75,17.84,17.6,17.78,94000.0,12.3545,12.4171,12.2501,12.3754,94000.0
2007-08-14 10:00:00,17.79,17.8,17.65,17.65,33500.0,12.3823,12.3893,12.2849,12.2849,33500.0
2007-08-14 10:30:00,17.65,17.69,17.5,17.54,32000.0,12.2849,12.3127,12.1805,12.2083,32000.0
2007-08-14 11:00:00,17.53,17.76,17.5,17.74,46100.0,12.2014,12.3614,12.1805,12.3475,46100.0
2007-08-14 11:30:00,17.74,17.93,17.72,17.88,26300.0,12.3475,12.4798,12.3336,12.445,26300.0
2007-08-14 12:00:00,17.88,18.13,17.86,18.1,29500.0,12.445,12.619,12.431,12.5981,29500.0
2007-08-14 12:30:00,18.1,18.34,18.1,18.34,42300.0,12.5981,12.7651,12.5981,12.7651,42300.0
2007-08-14 13:00:00,18.35,18.38,18.23,18.23,29700.0,12.7721,12.793,12.6886,12.6886,29700.0
2007-08-14 13:30:00,18.23,18.29,18.08,18.1,84600.0,12.6886,12.7303,12.5842,12.5981,84600.0
2007-08-14 14:00:00,18.11,18.11,17.92,17.99,62800.0,12.6051,12.6051,12.4728,12.5215,62800.0
2007-08-14 14:30:00,17.98,18.04,17.96,18.04,56900.0,12.5146,12.5563,12.5007,12.5563,56900.0
2007-08-14 15:00:00,18.04,18.3,18.04,18.29,58400.0,12.5563,12.7373,12.5563,12.7303,58400.0
2007-08-14 15:30:00,18.29,18.31,18.03,18.08,107900.0,12.7303,12.7443,12.5494,12.5842,107900.0
2007-08-15 09:30:00,18.11,18.11,17.94,18.0,57100.0,12.6051,12.6051,12.4867,12.5285,57100.0
2007-08-15 10:00:00,18.0,18.09,17.95,18.0,154800.0,12.5285,12.5911,12.4937,12.5285,154800.0
2007-08-15 10:30:00,18.0,18.02,17.99,17.99,78700.0,12.5285,12.5424,12.5215,12.5215,78700.0
2007-08-15 11:00:00,17.99,18.0,17.97,18.0,32400.0,12.5215,12.5285,12.5076,12.5285,32400.0
2007-08-15 11:30:00,18.0,18.0,17.94,17.94,49000.0,12.5285,12.5285,12.4867,12.4867,49000.0
2007-08-15 12:00:00,17.94,17.95,17.93,17.94,54400.0,12.4867,12.4937,12.4798,12.4867,54400.0
2007-08-15 12:30:00,17.93,17.96,17.93,17.95,39700.0,12.4798,12.5007,12.4798,12.4937,39700.0
2007-08-15 13:00:00,17.94,17.95,17.93,17.94,37800.0,12.4867,12.4937,12.4798,12.4867,37800.0
2007-08-15 13:30:00,17.95,17.98,17.93,17.94,90500.0,12.4937,12.5146,12.4798,12.4867,90500.0
2007-08-15 14:00:00,17.95,17.95,17.88,17.88,38200.0,12.4937,12.4937,12.445,12.445,38200.0
2007-08-15 14:30:00,17.9,17.9,17.52,17.52,51000.0,12.4589,12.4589,12.1944,12.1944,51000.0
2007-08-15 15:00:00,17.51,17.58,17.49,17.56,61100.0,12.1874,12.2362,12.1735,12.2222,61100.0
2007-08-15 15:30:00,17.56,17.65,17.55,17.56,126000.0,12.2222,12.2849,12.2153,12.2222,126000.0
2007-08-16 09:30:00,17.25,17.38,17.23,17.3,90900.0,12.0065,12.097,11.9926,12.0413,90900.0
2007-08-16 10:00:00,17.3,17.31,17.01,17.02,85400.0,12.0413,12.0482,11.8394,11.8464,85400.0
2007-08-16 10:30:00,17.01,17.14,16.7,17.08,565100.0,11.8394,11.9299,11.6237,11.8881,565100.0
2007-08-16 11:00:00,17.08,17.21,17.0,17.07,137000.0,11.8881,11.9786,11.8325,11.8812,137000.0
2007-08-16 11:30:00,17.05,17.2,17.04,17.14,70600.0,11.8673,11.9717,11.8603,11.9299,70600.0
2007-08-16 12:00:00,17.14,17.15,16.93,16.99,390400.0,11.9299,11.9369,11.7837,11.8255,390400.0
2007-08-16 12:30:00,16.97,17.02,16.88,17.0,181100.0,11.8116,11.8464,11.7489,11.8325,181100.0
2007-08-16 13:00:00,17.0,17.1,16.94,17.07,78100.0,11.8325,11.9021,11.7907,11.8812,78100.0
2007-08-16 13:30:00,17.07,17.15,17.05,17.14,76100.0,11.8812,11.9369,11.8673,11.9299,76100.0
2007-08-16 14:00:00,17.15,17.22,17.06,17.21,85400.0,11.9369,11.9856,11.8742,11.9786,85400.0
2007-08-16 14:30:00,17.2,17.21,17.05,17.05,127000.0,11.9717,11.9786,11.8673,11.8673,127000.0
2007-08-16 15:00:00,17.05,17.15,16.92,17.04,289600.0,11.8673,11.9369,11.7768,11.8603,289600.0
2007-08-16 15:30:00,17.06,17.81,17.06,17.45,104300.0,11.8742,12.3962,11.8742,12.1457,104300.0
2007-08-17 09:30:00,17.82,17.82,17.53,17.55,35700.0,12.4032,12.4032,12.2014,12.2153,35700.0
2007-08-17 10:00:00,17.55,17.58,17.25,17.27,37300.0,12.2153,12.2362,12.0065,12.0204,37300.0
2007-08-17 10:30:00,17.27,17.3,16.98,17.03,51200.0,12.0204,12.0413,11.8185,11.8533,51200.0
2007-08-17 11:00:00,17.05,17.16,17.04,17.13,43000.0,11.8673,11.9438,11.8603,11.9229,43000.0
2007-08-17 11:30:00,17.14,17.27,17.05,17.19,38300.0,11.9299,12.0204,11.8673,11.9647,38300.0
2007-08-17 12:00:00,17.2,17.34,17.14,17.3,16700.0,11.9717,12.0691,11.9299,12.0413,16700.0
2007-08-17 12:30:00,17.29,17.38,17.28,17.37,16400.0,12.0343,12.097,12.0274,12.09,16400.0
2007-08-17 13:00:00,17.38,17.57,17.36,17.54,36600.0,12.097,12.2292,12.083,12.2083,36600.0
2007-08-17 13:30:00,17.52,17.54,17.43,17.48,25500.0,12.1944,12.2083,12.1318,12.1666,25500.0
2007-08-17 14:00:00,17.46,17.53,17.45,17.5,28700.0,12.1526,12.2014,12.1457,12.1805,28700.0
2007-08-17 14:30:00,17.51,17.55,17.44,17.53,40300.0,12.1874,12.2153,12.1387,12.2014,40300.0
2007-08-17 15:00:00,17.53,17.69,17.52,17.64,45400.0,12.2014,12.3127,12.1944,12.2779,45400.0
2007-08-17 15:30:00,17.64,17.65,17.46,17.5,73700.0,12.2779,12.2849,12.1526,12.1805,73700.0
2007-08-20 09:30:00,17.5,17.5,17.06,17.15,46900.0,12.1805,12.1805,11.8742,11.9369,46900.0
2007-08-20 10:00:00,17.15,17.23,17.06,17.22,36900.0,11.9369,11.9926,11.8742,11.9856,36900.0
2007-08-20 10:30:00,17.22,17.35,17.21,17.33,28900.0,11.9856,12.0761,11.9786,12.0622,28900.0
2007-08-20 11:00:00,17.3,17.37,17.28,17.33,17900.0,12.0413,12.09,12.0274,12.0622,17900.0
2007-08-20 11:30:00,17.34,17.36,17.25,17.25,21700.0,12.0691,12.083,12.0065,12.0065,21700.0
2007-08-20 12:00:00,17.26,17.29,17.22,17.24,24800.0,12.0134,12.0343,11.9856,11.9995,24800.0
2007-08-20 12:30:00,17.23,17.27,17.22,17.25,12800.0,11.9926,12.0204,11.9856,12.0065,12800.0
2007-08-20 13:00:00,17.22,17.29,17.2,17.24,39700.0,11.9856,12.0343,11.9717,11.9995,39700.0
2007-08-20 13:30:00,17.24,17.3,17.2,17.25,33200.0,11.9995,12.0413,11.9717,12.0065,33200.0
2007-08-20 14:00:00,17.25,17.27,17.2,17.23,42100.0,12.0065,12.0204,11.9717,11.9926,42100.0
2007-08-20 14:30:00,17.23,17.32,17.2,17.31,53400.0,11.9926,12.0552,11.9717,12.0482,53400.0
2007-08-20 15:00:00,17.32,17.57,17.29,17.47,49400.0,12.0552,12.2292,12.0343,12.1596,49400.0
2007-08-20 15:30:00,17.45,17.45,17.3,17.38,102200.0,12.1457,12.1457,12.0413,12.097,102200.0
2007-08-21 09:30:00,17.34,17.34,16.9,17.27,107200.0,12.0691,12.0691,11.7629,12.0204,107200.0
2007-08-21 10:00:00,17.33,17.5,17.27,17.46,47900.0,12.0622,12.1805,12.0204,12.1526,47900.0
2007-08-21 10:30:00,17.45,17.47,17.35,17.4,31000.0,12.1457,12.1596,12.0761,12.1109,31000.0
2007-08-21 11:00:00,17.43,17.49,17.39,17.47,25700.0,12.1318,12.1735,12.1039,12.1596,25700.0
2007-08-21 11:30:00,17.46,17.85,17.44,17.81,91900.0,12.1526,12.4241,12.1387,12.3962,91900.0
2007-08-21 12:00:00,17.84,17.84,17.67,17.74,45000.0,12.4171,12.4171,12.2988,12.3475,45000.0
2007-08-21 12:30:00,17.7,17.78,17.63,17.74,48800.0,12.3197,12.3754,12.271,12.3475,48800.0
2007-08-21 13:00:00,17.73,17.73,17.68,17.69,21700.0,12.3406,12.3406,12.3058,12.3127,21700.0
2007-08-21 13:30:00,17.68,17.73,17.67,17.72,24000.0,12.3058,12.3406,12.2988,12.3336,24000.0
2007-08-21 14:00:00,17.73,17.73,17.68,17.73,28200.0,12.3406,12.3406,12.3058,12.3406,28200.0
2007-08-21 14:30:00,17.73,17.77,17.71,17.73,37800.0,12.3406,12.3684,12.3266,12.3406,37800.0
2007-08-21 15:00:00,17.75,17.95,17.74,17.86,55400.0,12.3545,12.4937,12.3475,12.431,55400.0
2007-08-21 15:30:00,17.89,18.0,17.7,17.85,106900.0,12.4519,12.5285,12.3197,12.4241,106900.0
2007-08-22 09:30:00,17.85,18.05,17.15,17.17,468100.0,12.4241,12.5633,11.9369,11.9508,468100.0
2007-08-22 10:00:00,17.11,17.17,16.94,17.08,381000.0,11.909,11.9508,11.7907,11.8881,381000.0
2007-08-22 10:30:00,17.09,17.1,17.01,17.03,55500.0,11.8951,11.9021,11.8394,11.8533,55500.0
2007-08-22 11:00:00,17.04,17.06,17.0,17.04,129000.0,11.8603,11.8742,11.8325,11.8603,129000.0
2007-08-22 11:30:00,17.04,17.06,17.0,17.04,120500.0,11.8603,11.8742,11.8325,11.8603,120500.0
2007-08-22 12:00:00,17.03,17.12,16.97,17.0,241200.0,11.8533,11.916,11.8116,11.8325,241200.0
2007-08-22 12:30:00,17.0,17.03,16.95,16.95,131400.0,11.8325,11.8533,11.7977,11.7977,131400.0
2007-08-22 13:00:00,16.95,17.0,16.89,16.94,129300.0,11.7977,11.8325,11.7559,11.7907,129300.0
2007-08-22 13:30:00,16.94,16.95,16.91,16.95,63200.0,11.7907,11.7977,11.7698,11.7977,63200.0
2007-08-22 14:00:00,16.95,16.95,16.9,16.92,89100.0,11.7977,11.7977,11.7629,11.7768,89100.0
2007-08-22 14:30:00,16.92,17.02,16.91,16.99,84800.0,11.7768,11.8464,11.7698,11.8255,84800.0
2007-08-22 15:00:00,16.99,17.06,16.93,17.01,145500.0,11.8255,11.8742,11.7837,11.8394,145500.0
2007-08-22 15:30:00,17.01,17.02,16.86,16.9,234200.0,11.8394,11.8464,11.735,11.7629,234200.0
2007-08-23 09:30:00,16.2,16.4,15.27,15.94,329800.0,11.2756,11.4148,10.6283,11.0947,329800.0
2007-08-23 10:00:00,15.94,16.0,15.8,15.95,78200.0,11.0947,11.1364,10.9972,11.1016,78200.0
2007-08-23 10:30:00,15.94,16.03,15.92,16.0,159700.0,11.0947,11.1573,11.0808,11.1364,159700.0
2007-08-23 11:00:00,16.0,16.01,15.95,15.97,89000.0,11.1364,11.1434,11.1016,11.1156,89000.0
2007-08-23 11:30:00,15.98,16.03,15.94,15.98,206300.0,11.1225,11.1573,11.0947,11.1225,206300.0
2007-08-23 12:00:00,15.95,15.98,15.94,15.95,237400.0,11.1016,11.1225,11.0947,11.1016,237400.0
2007-08-23 12:30:00,15.95,15.97,15.89,15.9,148200.0,11.1016,11.1156,11.0599,11.0668,148200.0
2007-08-23 13:00:00,15.9,16.03,15.89,16.0,161900.0,11.0668,11.1573,11.0599,11.1364,161900.0
2007-08-23 13:30:00,16.01,16.05,15.99,16.05,78800.0,11.1434,11.1712,11.1295,11.1712,78800.0
2007-08-23 14:00:00,16.06,16.19,15.96,16.11,293800.0,11.1782,11.2687,11.1086,11.213,293800.0
2007-08-23 14:30:00,16.1,16.12,15.94,16.09,148700.0,11.206,11.22,11.0947,11.1991,148700.0
2007-08-23 15:00:00,16.09,16.23,16.08,16.11,114200.0,11.1991,11.2965,11.1921,11.213,114200.0
2007-08-23 15:30:00,16.12,16.35,16.11,16.25,136100.0,11.22,11.38,11.213,11.3104,136100.0
2007-08-24 09:30:00,16.17,16.58,16.15,16.54,79600.0,11.2548,11.5401,11.2408,11.5123,79600.0
2007-08-24 10:00:00,16.53,16.64,16.53,16.57,60100.0,11.5053,11.5819,11.5053,11.5332,60100.0
2007-08-24 10:30:00,16.57,16.6,16.52,16.58,31300.0,11.5332,11.5541,11.4984,11.5401,31300.0
2007-08-24 11:00:00,16.58,16.81,16.53,16.8,124900.0,11.5401,11.7002,11.5053,11.6933,124900.0
2007-08-24 11:30:00,16.81,17.1,16.8,16.99,76000.0,11.7002,11.9021,11.6933,11.8255,76000.0
2007-08-24 12:00:00,17.02,17.19,16.98,17.16,62500.0,11.8464,11.9647,11.8185,11.9438,62500.0
2007-08-24 12:30:00,17.15,17.4,17.14,17.36,114600.0,11.9369,12.1109,11.9299,12.083,114600.0
2007-08-24 13:00:00,17.38,17.98,17.37,17.88,289400.0,12.097,12.5146,12.09,12.445,289400.0
2007-08-24 13:30:00,17.88,17.9,17.73,17.8,309600.0,12.445,12.4589,12.3406,12.3893,309600.0
2007-08-24 14:00:00,17.8,17.81,17.76,17.79,79900.0,12.3893,12.3962,12.3614,12.3823,79900.0
2007-08-24 14:30:00,17.79,17.9,17.72,17.85,154400.0,12.3823,12.4589,12.3336,12.4241,154400.0
2007-08-24 15:00:00,17.86,17.89,17.79,17.87,77000.0,12.431,12.4519,12.3823,12.438,77000.0
2007-08-24 15:30:00,17.85,17.9,17.82,17.9,100600.0,12.4241,12.4589,12.4032,12.4589,100600.0
2007-08-27 09:30:00,17.77,17.86,17.72,17.77,46800.0,12.3684,12.431,12.3336,12.3684,46800.0
2007-08-27 10:00:00,17.79,17.9,17.63,17.89,82200.0,12.3823,12.4589,12.271,12.4519,82200.0
2007-08-27 10:30:00,17.86,17.9,17.82,17.88,19600.0,12.431,12.4589,12.4032,12.445,19600.0
2007-08-27 11:00:00,17.87,17.89,17.82,17.85,31300.0,12.438,12.4519,12.4032,12.4241,31300.0
2007-08-27 11:30:00,17.85,17.88,17.83,17.85,18900.0,12.4241,12.445,12.4102,12.4241,18900.0
2007-08-27 12:00:00,17.86,17.88,17.82,17.85,34700.0,12.431,12.445,12.4032,12.4241,34700.0
2007-08-27 12:30:00,17.83,17.87,17.8,17.84,22800.0,12.4102,12.438,12.3893,12.4171,22800.0
2007-08-27 13:00:00,17.85,17.85,17.74,17.79,24700.0,12.4241,12.4241,12.3475,12.3823,24700.0
2007-08-27 13:30:00,17.77,17.8,17.72,17.76,41300.0,12.3684,12.3893,12.3336,12.3614,41300.0
2007-08-27 14:00:00,17.78,17.87,17.75,17.86,41200.0,12.3754,12.438,12.3545,12.431,41200.0
2007-08-27 14:30:00,17.86,17.88,17.75,17.76,43900.0,12.431,12.445,12.3545,12.3614,43900.0
2007-08-27 15:00:00,17.75,17.78,17.75,17.75,66100.0,12.3545,12.3754,12.3545,12.3545,66100.0
2007-08-27 15:30:00,17.76,17.78,17.75,17.78,116800.0,12.3614,12.3754,12.3545,12.3754,116800.0
2007-08-28 09:30:00,17.6,17.64,17.54,17.61,55200.0,12.2501,12.2779,12.2083,12.257,55200.0
2007-08-28 10:00:00,17.6,17.64,17.57,17.59,35600.0,12.2501,12.2779,12.2292,12.2431,35600.0
2007-08-28 10:30:00,17.59,17.67,17.58,17.6,23600.0,12.2431,12.2988,12.2362,12.2501,23600.0
2007-08-28 11:00:00,17.6,17.62,17.59,17.59,39000.0,12.2501,12.264,12.2431,12.2431,39000.0
2007-08-28 11:30:00,17.59,17.61,17.56,17.6,43300.0,12.2431,12.257,12.2222,12.2501,43300.0
2007-08-28 12:00:00,17.6,17.66,17.58,17.61,35400.0,12.2501,12.2918,12.2362,12.257,35400.0
2007-08-28 12:30:00,17.6,17.64,17.6,17.63,13000.0,12.2501,12.2779,12.2501,12.271,13000.0
2007-08-28 13:00:00,17.63,17.64,17.6,17.6,27700.0,12.271,12.2779,12.2501,12.2501,27700.0
2007-08-28 13:30:00,17.6,17.69,17.6,17.68,87600.0,12.2501,12.3127,12.2501,12.3058,87600.0
2007-08-28 14:00:00,17.69,17.8,17.65,17.75,70100.0,12.3127,12.3893,12.2849,12.3545,70100.0
2007-08-28 14:30:00,17.75,17.81,17.74,17.75,53600.0,12.3545,12.3962,12.3475,12.3545,53600.0
2007-08-28 15:00:00,17.77,17.79,17.7,17.75,76500.0,12.3684,12.3823,12.3197,12.3545,76500.0
2007-08-28 15:30:00,17.76,17.78,17.64,17.67,139900.0,12.3614,12.3754,12.2779,12.2988,139900.0
2007-08-29 09:30:00,17.72,17.74,17.61,17.71,58300.0,12.3336,12.3475,12.257,12.3266,58300.0
2007-08-29 10:00:00,17.7,17.72,17.69,17.71,82000.0,12.3197,12.3336,12.3127,12.3266,82000.0
2007-08-29 10:30:00,17.7,17.71,17.69,17.7,78500.0,12.3197,12.3266,12.3127,12.3197,78500.0
2007-08-29 11:00:00,17.71,17.71,17.69,17.7,72500.0,12.3266,12.3266,12.3127,12.3197,72500.0
2007-08-29 11:30:00,17.7,17.72,17.69,17.71,62200.0,12.3197,12.3336,12.3127,12.3266,62200.0
2007-08-29 12:00:00,17.72,17.78,17.71,17.74,45400.0,12.3336,12.3754,12.3266,12.3475,45400.0
2007-08-29 12:30:00,17.74,17.77,17.74,17.77,44300.0,12.3475,12.3684,12.3475,12.3684,44300.0
2007-08-29 13:00:00,17.76,17.78,17.75,17.76,37900.0,12.3614,12.3754,12.3545,12.3614,37900.0
2007-08-29 13:30:00,17.75,17.76,17.71,17.73,51700.0,12.3545,12.3614,12.3266,12.3406,51700.0
2007-08-29 14:00:00,17.73,17.79,17.72,17.74,52400.0,12.3406,12.3823,12.3336,12.3475,52400.0
2007-08-29 14:30:00,17.74,17.75,17.72,17.74,58500.0,12.3475,12.3545,12.3336,12.3475,58500.0
2007-08-29 15:00:00,17.74,17.79,17.74,17.77,64400.0,12.3475,12.3823,12.3475,12.3684,64400.0
2007-08-29 15:30:00,17.77,17.87,17.75,17.87,88200.0,12.3684,12.438,12.3545,12.438,88200.0
2007-08-30 09:30:00,17.82,18.05,17.77,18.01,47900.0,12.4032,12.5633,12.3684,12.5355,47900.0
2007-08-30 10:00:00,18.02,18.06,17.96,18.04,57700.0,12.5424,12.5703,12.5007,12.5563,57700.0
2007-08-30 10:30:00,18.02,18.03,17.97,18.02,56900.0,12.5424,12.5494,12.5076,12.5424,56900.0
2007-08-30 11:00:00,18.02,18.15,18.02,18.12,93300.0,12.5424,12.6329,12.5424,12.612,93300.0
2007-08-30 11:30:00,18.12,18.24,18.11,18.17,41100.0,12.612,12.6955,12.6051,12.6468,41100.0
2007-08-30 12:00:00,18.16,18.2,18.1,18.17,60300.0,12.6399,12.6677,12.5981,12.6468,60300.0
2007-08-30 12:30:00,18.16,18.21,18.15,18.16,25200.0,12.6399,12.6747,12.6329,12.6399,25200.0
2007-08-30 13:00:00,18.15,18.18,18.13,18.14,20500.0,12.6329,12.6538,12.619,12.6259,20500.0
2007-08-30 13:30:00,18.15,18.2,18.14,18.16,45000.0,12.6329,12.6677,12.6259,12.6399,45000.0
2007-08-30 14:00:00,18.16,18.18,18.11,18.14,98800.0,12.6399,12.6538,12.6051,12.6259,98800.0
2007-08-30 14:30:00,18.14,18.14,18.04,18.1,75100.0,12.6259,12.6259,12.5563,12.5981,75100.0
2007-08-30 15:00:00,18.1,18.13,18.04,18.13,31300.0,12.5981,12.619,12.5563,12.619,31300.0
2007-08-30 15:30:00,18.13,18.23,18.11,18.19,97700.0,12.619,12.6886,12.6051,12.6607,97700.0
2007-08-31 09:30:00,18.25,18.4,18.21,18.24,149800.0,12.7025,12.8069,12.6747,12.6955,149800.0
2007-08-31 10:00:00,18.25,18.33,18.18,18.24,35700.0,12.7025,12.7582,12.6538,12.6955,35700.0
2007-08-31 10:30:00,18.24,18.29,18.16,18.17,59100.0,12.6955,12.7303,12.6399,12.6468,59100.0
2007-08-31 11:00:00,18.18,18.21,18.11,18.11,35700.0,12.6538,12.6747,12.6051,12.6051,35700.0
2007-08-31 11:30:00,18.12,18.21,18.11,18.2,40700.0,12.612,12.6747,12.6051,12.6677,40700.0
2007-08-31 12:00:00,18.21,18.28,18.19,18.28,36100.0,12.6747,12.7234,12.6607,12.7234,36100.0
2007-08-31 12:30:00,18.27,18.28,18.21,18.23,22000.0,12.7164,12.7234,12.6747,12.6886,22000.0
2007-08-31 13:00:00,18.24,18.24,18.17,18.17,15400.0,12.6955,12.6955,12.6468,12.6468,15400.0
2007-08-31 13:30:00,18.17,18.19,18.14,18.17,37000.0,12.6468,12.6607,12.6259,12.6468,37000.0
2007-08-31 14:00:00,18.18,18.18,18.13,18.15,19200.0,12.6538,12.6538,12.619,12.6329,19200.0
2007-08-31 14:30:00,18.16,18.16,18.11,18.15,21100.0,12.6399,12.6399,12.6051,12.6329,21100.0
2007-08-31 15:00:00,18.15,18.22,18.13,18.22,32300.0,12.6329,12.6816,12.619,12.6816,32300.0
2007-08-31 15:30:00,18.22,18.25,18.15,18.2,67100.0,12.6816,12.7025,12.6329,12.6677,67100.0
2007-09-04 09:30:00,18.05,18.22,17.96,18.13,84000.0,12.5633,12.6816,12.5007,12.619,84000.0
2007-09-04 10:00:00,18.13,18.24,18.12,18.16,51000.0,12.619,12.6955,12.612,12.6399,51000.0
2007-09-04 10:30:00,18.15,18.26,18.13,18.21,80000.0,12.6329,12.7095,12.619,12.6747,80000.0
2007-09-04 11:00:00,18.2,18.27,18.15,18.23,89000.0,12.6677,12.7164,12.6329,12.6886,89000.0
2007-09-04 11:30:00,18.21,18.26,18.15,18.25,51900.0,12.6747,12.7095,12.6329,12.7025,51900.0
2007-09-04 12:00:00,18.25,18.26,18.18,18.25,86600.0,12.7025,12.7095,12.6538,12.7025,86600.0
2007-09-04 12:30:00,18.25,18.32,18.24,18.26,52700.0,12.7025,12.7512,12.6955,12.7095,52700.0
2007-09-04 13:00:00,18.26,18.34,18.25,18.27,69800.0,12.7095,12.7651,12.7025,12.7164,69800.0
2007-09-04 13:30:00,18.28,18.32,18.24,18.24,39000.0,12.7234,12.7512,12.6955,12.6955,39000.0
2007-09-04 14:00:00,18.25,18.31,18.21,18.29,157900.0,12.7025,12.7443,12.6747,12.7303,157900.0
2007-09-04 14:30:00,18.29,18.45,18.24,18.34,155100.0,12.7303,12.8417,12.6955,12.7651,155100.0
2007-09-04 15:00:00,18.36,18.45,18.34,18.45,34300.0,12.7791,12.8417,12.7651,12.8417,34300.0
2007-09-04 15:30:00,18.45,18.54,18.43,18.5,42900.0,12.8417,12.9043,12.8278,12.8765,42900.0
2007-09-05 09:30:00,18.35,18.35,18.04,18.05,45600.0,12.7721,12.7721,12.5563,12.5633,45600.0
2007-09-05 10:00:00,18.04,18.08,17.59,17.7,117900.0,12.5563,12.5842,12.2431,12.3197,117900.0
2007-09-05 10:30:00,17.7,17.75,17.67,17.71,27500.0,12.3197,12.3545,12.2988,12.3266,27500.0
2007-09-05 11:00:00,17.71,17.76,17.67,17.67,51000.0,12.3266,12.3614,12.2988,12.2988,51000.0
2007-09-05 11:30:00,17.67,17.7,17.66,17.66,61500.0,12.2988,12.3197,12.2918,12.2918,61500.0
2007-09-05 12:00:00,17.66,17.71,17.65,17.66,37100.0,12.2918,12.3266,12.2849,12.2918,37100.0
2007-09-05 12:30:00,17.66,17.77,17.66,17.71,21800.0,12.2918,12.3684,12.2918,12.3266,21800.0
2007-09-05 13:00:00,17.72,17.77,17.72,17.73,41000.0,12.3336,12.3684,12.3336,12.3406,41000.0
2007-09-05 13:30:00,17.73,17.74,17.71,17.73,13400.0,12.3406,12.3475,12.3266,12.3406,13400.0
2007-09-05 14:00:00,17.73,17.75,17.4,17.4,139300.0,12.3406,12.3545,12.1109,12.1109,139300.0
2007-09-05 14:30:00,17.39,17.42,17.28,17.39,76300.0,12.1039,12.1248,12.0274,12.1039,76300.0
2007-09-05 15:00:00,17.38,17.4,17.34,17.36,154500.0,12.097,12.1109,12.0691,12.083,154500.0
2007-09-05 15:30:00,17.36,17.42,17.26,17.4,204600.0,12.083,12.1248,12.0134,12.1109,204600.0
2007-09-06 09:30:00,17.43,17.43,17.13,17.17,46800.0,12.1318,12.1318,11.9229,11.9508,46800.0
2007-09-06 10:00:00,17.17,17.18,16.92,16.93,74500.0,11.9508,11.9578,11.7768,11.7837,74500.0
2007-09-06 10:30:00,16.94,17.04,16.93,17.01,56800.0,11.7907,11.8603,11.7837,11.8394,56800.0
2007-09-06 11:00:00,17.0,17.01,16.96,16.99,52100.0,11.8325,11.8394,11.8046,11.8255,52100.0
2007-09-06 11:30:00,16.99,17.02,16.98,17.01,58300.0,11.8255,11.8464,11.8185,11.8394,58300.0
2007-09-06 12:00:00,17.0,17.09,16.99,17.03,31300.0,11.8325,11.8951,11.8255,11.8533,31300.0
2007-09-06 12:30:00,17.03,17.1,16.98,17.01,32000.0,11.8533,11.9021,11.8185,11.8394,32000.0
2007-09-06 13:00:00,17.01,17.06,16.99,17.02,32500.0,11.8394,11.8742,11.8255,11.8464,32500.0
2007-09-06 13:30:00,17.04,17.06,17.0,17.05,22400.0,11.8603,11.8742,11.8325,11.8673,22400.0
2007-09-06 14:00:00,17.05,17.06,17.04,17.05,16500.0,11.8673,11.8742,11.8603,11.8673,16500.0
2007-09-06 14:30:00,17.04,17.06,17.0,17.01,23600.0,11.8603,11.8742,11.8325,11.8394,23600.0
2007-09-06 15:00:00,17.02,17.07,17.02,17.04,25300.0,11.8464,11.8812,11.8464,11.8603,25300.0
2007-09-06 15:30:00,17.05,17.14,17.04,17.13,78900.0,11.8673,11.9299,11.8603,11.9229,78900.0
2007-09-07 09:30:00,16.89,16.89,16.62,16.68,65300.0,11.7559,11.7559,11.568,11.6097,65300.0
2007-09-07 10:00:00,16.69,16.7,16.57,16.66,98100.0,11.6167,11.6237,11.5332,11.5958,98100.0
2007-09-07 10:30:00,16.67,16.7,16.52,16.65,80500.0,11.6028,11.6237,11.4984,11.5889,80500.0
2007-09-07 11:00:00,16.65,16.72,16.65,16.66,64400.0,11.5889,11.6376,11.5889,11.5958,64400.0
2007-09-07 11:30:00,16.67,16.71,16.63,16.67,32500.0,11.6028,11.6306,11.5749,11.6028,32500.0
2007-09-07 12:00:00,16.68,16.72,16.62,16.7,39000.0,11.6097,11.6376,11.568,11.6237,39000.0
2007-09-07 12:30:00,16.71,16.86,16.71,16.73,45900.0,11.6306,11.735,11.6306,11.6445,45900.0
2007-09-07 13:00:00,16.73,16.75,16.71,16.73,27500.0,11.6445,11.6585,11.6306,11.6445,27500.0
2007-09-07 13:30:00,16.73,16.74,16.56,16.59,35700.0,11.6445,11.6515,11.5262,11.5471,35700.0
2007-09-07 14:00:00,16.59,16.7,16.55,16.65,44900.0,11.5471,11.6237,11.5193,11.5889,44900.0
2007-09-07 14:30:00,16.66,16.66,16.59,16.59,45700.0,11.5958,11.5958,11.5471,11.5471,45700.0
2007-09-07 15:00:00,16.6,16.72,16.6,16.65,72800.0,11.5541,11.6376,11.5541,11.5889,72800.0
2007-09-07 15:30:00,16.64,16.74,16.61,16.72,94300.0,11.5819,11.6515,11.561,11.6376,94300.0
2007-09-10 09:30:00,16.73,17.08,16.73,17.0,33600.0,11.6445,11.8881,11.6445,11.8325,33600.0
2007-09-10 10:00:00,16.99,17.06,16.99,17.01,25400.0,11.8255,11.8742,11.8255,11.8394,25400.0
2007-09-10 10:30:00,17.01,17.09,17.0,17.02,55700.0,11.8394,11.8951,11.8325,11.8464,55700.0
2007-09-10 11:00:00,17.01,17.04,16.99,17.0,130700.0,11.8394,11.8603,11.8255,11.8325,130700.0
2007-09-10 11:30:00,17.0,17.0,16.96,17.0,22300.0,11.8325,11.8325,11.8046,11.8325,22300.0
2007-09-10 12:00:00,16.98,17.03,16.98,16.99,15200.0,11.8185,11.8533,11.8185,11.8255,15200.0
2007-09-10 12:30:00,16.99,17.0,16.94,16.96,23200.0,11.8255,11.8325,11.7907,11.8046,23200.0
2007-09-10 13:00:00,16.95,17.01,16.94,16.99,28400.0,11.7977,11.8394,11.7907,11.8255,28400.0
2007-09-10 13:30:00,16.97,17.15,16.97,17.12,60500.0,11.8116,11.9369,11.8116,11.916,60500.0
2007-09-10 14:00:00,17.12,17.25,17.11,17.25,48600.0,11.916,12.0065,11.909,12.0065,48600.0
2007-09-10 14:30:00,17.26,17.35,17.26,17.35,27300.0,12.0134,12.0761,12.0134,12.0761,27300.0
2007-09-10 15:00:00,17.35,17.52,17.35,17.45,39400.0,12.0761,12.1944,12.0761,12.1457,39400.0
2007-09-10 15:30:00,17.45,17.48,17.38,17.45,163400.0,12.1457,12.1666,12.097,12.1457,163400.0
2007-09-11 09:30:00,17.47,17.6,17.45,17.47,24200.0,12.1596,12.2501,12.1457,12.1596,24200.0
2007-09-11 10:00:00,17.45,17.49,17.37,17.4,28000.0,12.1457,12.1735,12.09,12.1109,28000.0
2007-09-11 10:30:00,17.4,17.51,17.38,17.47,32600.0,12.1109,12.1874,12.097,12.1596,32600.0
2007-09-11 11:00:00,17.5,17.51,17.43,17.44,46400.0,12.1805,12.1874,12.1318,12.1387,46400.0
2007-09-11 11:30:00,17.45,17.45,17.39,17.44,56100.0,12.1457,12.1457,12.1039,12.1387,56100.0
2007-09-11 12:00:00,17.45,17.45,17.38,17.39,45100.0,12.1457,12.1457,12.097,12.1039,45100.0
2007-09-11 12:30:00,17.38,17.4,17.3,17.31,43900.0,12.097,12.1109,12.0413,12.0482,43900.0
2007-09-11 13:00:00,17.31,17.31,17.2,17.2,22600.0,12.0482,12.0482,11.9717,11.9717,22600.0
2007-09-11 13:30:00,17.21,17.21,17.17,17.2,47700.0,11.9786,11.9786,11.9508,11.9717,47700.0
2007-09-11 14:00:00,17.2,17.23,17.19,17.22,198000.0,11.9717,11.9926,11.9647,11.9856,198000.0
2007-09-11 14:30:00,17.22,17.22,17.16,17.16,38200.0,11.9856,11.9856,11.9438,11.9438,38200.0
2007-09-11 15:00:00,17.16,17.23,17.15,17.2,77600.0,11.9438,11.9926,11.9369,11.9717,77600.0
2007-09-11 15:30:00,17.2,17.27,17.18,17.25,123600.0,11.9717,12.0204,11.9578,12.0065,123600.0
2007-09-12 09:30:00,17.14,17.31,17.04,17.31,17900.0,11.9699,12.0886,11.9001,12.0886,17900.0
2007-09-12 10:00:00,17.3,17.32,17.19,17.28,38800.0,12.0817,12.0956,12.0048,12.0677,38800.0
2007-09-12 10:30:00,17.28,17.34,17.25,17.32,25500.0,12.0677,12.1096,12.0467,12.0956,25500.0
2007-09-12 11:00:00,17.32,17.47,17.32,17.45,19200.0,12.0956,12.2004,12.0956,12.1864,19200.0
2007-09-12 11:30:00,17.45,17.59,17.43,17.59,12000.0,12.1864,12.2842,12.1724,12.2842,12000.0
2007-09-12 12:00:00,17.6,17.62,17.56,17.58,14100.0,12.2912,12.3051,12.2632,12.2772,14100.0
2007-09-12 12:30:00,17.58,17.6,17.56,17.57,18700.0,12.2772,12.2912,12.2632,12.2702,18700.0
2007-09-12 13:00:00,17.59,17.66,17.57,17.66,27000.0,12.2842,12.3331,12.2702,12.3331,27000.0
2007-09-12 13:30:00,17.66,17.8,17.66,17.8,18500.0,12.3331,12.4308,12.3331,12.4308,18500.0
2007-09-12 14:00:00,17.78,17.81,17.7,17.81,26100.0,12.4169,12.4378,12.361,12.4378,26100.0
2007-09-12 14:30:00,17.8,18.03,17.76,18.0,79200.0,12.4308,12.5915,12.4029,12.5705,79200.0
2007-09-12 15:00:00,18.0,18.03,17.72,17.76,100900.0,12.5705,12.5915,12.375,12.4029,100900.0
2007-09-12 15:30:00,17.74,17.88,17.68,17.85,71300.0,12.3889,12.4867,12.347,12.4658,71300.0
2007-09-13 09:30:00,17.93,18.15,17.71,18.15,104800.0,12.5216,12.6753,12.368,12.6753,104800.0
2007-09-13 10:00:00,18.15,18.58,18.15,18.55,95200.0,12.6753,12.9756,12.6753,12.9546,95200.0
2007-09-13 10:30:00,18.56,18.75,18.51,18.72,44400.0,12.9616,13.0943,12.9267,13.0733,44400.0
2007-09-13 11:00:00,18.71,18.75,18.58,18.61,36000.0,13.0663,13.0943,12.9756,12.9965,36000.0
2007-09-13 11:30:00,18.59,18.68,18.55,18.61,36200.0,12.9825,13.0454,12.9546,12.9965,36200.0
2007-09-13 12:00:00,18.61,18.64,18.58,18.63,27700.0,12.9965,13.0175,12.9756,13.0105,27700.0
2007-09-13 12:30:00,18.63,18.65,18.6,18.65,24500.0,13.0105,13.0244,12.9895,13.0244,24500.0
2007-09-13 13:00:00,18.62,18.72,18.62,18.72,31800.0,13.0035,13.0733,13.0035,13.0733,31800.0
2007-09-13 13:30:00,18.72,18.84,18.7,18.81,27200.0,13.0733,13.1571,13.0594,13.1362,27200.0
2007-09-13 14:00:00,18.81,18.82,18.75,18.75,21800.0,13.1362,13.1432,13.0943,13.0943,21800.0
2007-09-13 14:30:00,18.75,18.79,18.69,18.76,31700.0,13.0943,13.1222,13.0524,13.1013,31700.0
2007-09-13 15:00:00,18.76,18.8,18.66,18.76,46100.0,13.1013,13.1292,13.0314,13.1013,46100.0
2007-09-13 15:30:00,18.76,18.77,18.55,18.59,64100.0,13.1013,13.1083,12.9546,12.9825,64100.0
2007-09-14 09:30:00,18.41,18.57,18.25,18.47,43800.0,12.8568,12.9686,12.7451,12.8987,43800.0
2007-09-14 10:00:00,18.47,18.65,18.46,18.65,19700.0,12.8987,13.0244,12.8918,13.0244,19700.0
2007-09-14 10:30:00,18.65,18.66,18.54,18.6,35900.0,13.0244,13.0314,12.9476,12.9895,35900.0
2007-09-14 11:00:00,18.6,18.66,18.57,18.6,23000.0,12.9895,13.0314,12.9686,12.9895,23000.0
2007-09-14 11:30:00,18.61,18.71,18.58,18.69,26800.0,12.9965,13.0663,12.9756,13.0524,26800.0
2007-09-14 12:00:00,18.71,18.8,18.69,18.76,23300.0,13.0663,13.1292,13.0524,13.1013,23300.0
2007-09-14 12:30:00,18.76,18.94,18.74,18.91,34300.0,13.1013,13.227,13.0873,13.206,34300.0
2007-09-14 13:00:00,18.91,18.95,18.87,18.95,31700.0,13.206,13.234,13.1781,13.234,31700.0
2007-09-14 13:30:00,18.95,18.97,18.85,18.9,27200.0,13.234,13.2479,13.1641,13.199,27200.0
2007-09-14 14:00:00,18.89,18.91,18.84,18.86,27200.0,13.1921,13.206,13.1571,13.1711,27200.0
2007-09-14 14:30:00,18.86,18.9,18.81,18.89,41300.0,13.1711,13.199,13.1362,13.1921,41300.0
2007-09-14 15:00:00,18.86,18.89,18.76,18.78,48900.0,13.1711,13.1921,13.1013,13.1152,48900.0
2007-09-14 15:30:00,18.78,18.78,18.6,18.65,161700.0,13.1152,13.1152,12.9895,13.0244,161700.0
2007-09-17 09:30:00,18.41,18.47,17.83,17.88,78600.0,12.8568,12.8987,12.4518,12.4867,78600.0
2007-09-17 10:00:00,17.9,18.24,17.89,18.04,163900.0,12.5007,12.7381,12.4937,12.5984,163900.0
2007-09-17 10:30:00,18.05,18.06,17.95,18.02,69200.0,12.6054,12.6124,12.5356,12.5845,69200.0
2007-09-17 11:00:00,18.01,18.07,17.98,18.02,46000.0,12.5775,12.6194,12.5565,12.5845,46000.0
2007-09-17 11:30:00,18.03,18.04,17.99,18.03,33600.0,12.5915,12.5984,12.5635,12.5915,33600.0
2007-09-17 12:00:00,18.01,18.08,18.0,18.06,27800.0,12.5775,12.6264,12.5705,12.6124,27800.0
2007-09-17 12:30:00,18.08,18.2,18.06,18.2,17600.0,12.6264,12.7102,12.6124,12.7102,17600.0
2007-09-17 13:00:00,18.18,18.2,18.13,18.14,19900.0,12.6962,12.7102,12.6613,12.6683,19900.0
2007-09-17 13:30:00,18.14,18.2,18.1,18.19,24200.0,12.6683,12.7102,12.6403,12.7032,24200.0
2007-09-17 14:00:00,18.17,18.21,18.14,18.2,22900.0,12.6892,12.7172,12.6683,12.7102,22900.0
2007-09-17 14:30:00,18.2,18.27,18.18,18.27,20400.0,12.7102,12.7591,12.6962,12.7591,20400.0
2007-09-17 15:00:00,18.27,18.36,18.23,18.25,29300.0,12.7591,12.8219,12.7311,12.7451,29300.0
2007-09-17 15:30:00,18.26,18.31,18.06,18.09,78300.0,12.7521,12.787,12.6124,12.6334,78300.0
2007-09-18 09:30:00,18.17,18.2,17.93,18.01,23400.0,12.6892,12.7102,12.5216,12.5775,23400.0
2007-09-18 10:00:00,18.01,18.27,18.0,18.2,67200.0,12.5775,12.7591,12.5705,12.7102,67200.0
2007-09-18 10:30:00,18.2,18.24,18.17,18.18,24900.0,12.7102,12.7381,12.6892,12.6962,24900.0
2007-09-18 11:00:00,18.18,18.52,18.18,18.45,76500.0,12.6962,12.9337,12.6962,12.8848,76500.0
2007-09-18 11:30:00,18.44,18.54,18.4,18.43,123600.0,12.8778,12.9476,12.8499,12.8708,123600.0
2007-09-18 12:00:00,18.45,18.45,18.36,18.41,39200.0,12.8848,12.8848,12.8219,12.8568,39200.0
2007-09-18 12:30:00,18.41,18.41,18.29,18.3,27800.0,12.8568,12.8568,12.773,12.78,27800.0
2007-09-18 13:00:00,18.3,18.4,18.3,18.4,26300.0,12.78,12.8499,12.78,12.8499,26300.0
2007-09-18 13:30:00,18.37,18.51,18.31,18.49,55900.0,12.8289,12.9267,12.787,12.9127,55900.0
2007-09-18 14:00:00,18.49,18.55,18.34,18.45,111400.0,12.9127,12.9546,12.808,12.8848,111400.0
2007-09-18 14:30:00,18.46,18.59,18.43,18.51,57400.0,12.8918,12.9825,12.8708,12.9267,57400.0
2007-09-18 15:00:00,18.51,18.67,18.5,18.67,49600.0,12.9267,13.0384,12.9197,13.0384,49600.0
2007-09-18 15:30:00,18.65,18.87,18.65,18.8,83000.0,13.0244,13.1781,13.0244,13.1292,83000.0
2007-09-19 09:30:00,18.9,19.0,18.72,18.98,28200.0,13.199,13.2689,13.0733,13.2549,28200.0
2007-09-19 10:00:00,18.99,19.0,18.91,18.99,28800.0,13.2619,13.2689,13.206,13.2619,28800.0
2007-09-19 10:30:00,18.99,19.0,18.96,18.99,35400.0,13.2619,13.2689,13.2409,13.2619,35400.0
2007-09-19 11:00:00,18.99,19.0,18.92,18.93,20500.0,13.2619,13.2689,13.213,13.22,20500.0
2007-09-19 11:30:00,18.94,18.95,18.87,18.89,24000.0,13.227,13.234,13.1781,13.1921,24000.0
2007-09-19 12:00:00,18.9,18.93,18.78,18.86,52900.0,13.199,13.22,13.1152,13.1711,52900.0
2007-09-19 12:30:00,18.85,18.98,18.84,18.97,16100.0,13.1641,13.2549,13.1571,13.2479,16100.0
2007-09-19 13:00:00,18.97,18.97,18.94,18.97,13800.0,13.2479,13.2479,13.227,13.2479,13800.0
2007-09-19 13:30:00,18.96,19.04,18.95,18.97,52000.0,13.2409,13.2968,13.234,13.2479,52000.0
2007-09-19 14:00:00,18.97,18.97,18.88,18.96,28400.0,13.2479,13.2479,13.1851,13.2409,28400.0
2007-09-19 14:30:00,18.97,19.07,18.96,19.07,26000.0,13.2479,13.3178,13.2409,13.3178,26000.0
2007-09-19 15:00:00,19.08,19.12,19.04,19.07,29500.0,13.3247,13.3527,13.2968,13.3178,29500.0
2007-09-19 15:30:00,19.07,19.13,18.94,18.99,63900.0,13.3178,13.3597,13.227,13.2619,63900.0
2007-09-20 09:30:00,18.89,19.09,18.89,19.03,15500.0,13.1921,13.3317,13.1921,13.2898,15500.0
2007-09-20 10:00:00,19.05,19.13,19.04,19.1,5600.0,13.3038,13.3597,13.2968,13.3387,5600.0
2007-09-20 10:30:00,19.1,19.1,18.74,18.76,22000.0,13.3387,13.3387,13.0873,13.1013,22000.0
2007-09-20 11:00:00,18.74,18.88,18.74,18.86,19500.0,13.0873,13.1851,13.0873,13.1711,19500.0
2007-09-20 11:30:00,18.85,19.01,18.85,19.0,20000.0,13.1641,13.2759,13.1641,13.2689,20000.0
2007-09-20 12:00:00,19.01,19.26,19.01,19.25,30900.0,13.2759,13.4504,13.2759,13.4435,30900.0
2007-09-20 12:30:00,19.25,19.26,19.21,19.23,14000.0,13.4435,13.4504,13.4155,13.4295,14000.0
2007-09-20 13:00:00,19.22,19.23,19.2,19.21,37200.0,13.4225,13.4295,13.4085,13.4155,37200.0
2007-09-20 13:30:00,19.2,19.21,19.18,19.18,13500.0,13.4085,13.4155,13.3946,13.3946,13500.0
2007-09-20 14:00:00,19.18,19.21,19.15,19.15,57400.0,13.3946,13.4155,13.3736,13.3736,57400.0
2007-09-20 14:30:00,19.15,19.15,19.05,19.09,72600.0,13.3736,13.3736,13.3038,13.3317,72600.0
2007-09-20 15:00:00,19.09,19.21,19.09,19.17,47000.0,13.3317,13.4155,13.3317,13.3876,47000.0
2007-09-20 15:30:00,19.16,19.2,19.11,19.14,72100.0,13.3806,13.4085,13.3457,13.3666,72100.0
2007-09-21 09:30:00,19.33,19.36,19.02,19.33,250700.0,13.4993,13.5203,13.2828,13.4993,250700.0
2007-09-21 10:00:00,19.29,19.3,19.2,19.27,44100.0,13.4714,13.4784,13.4085,13.4574,44100.0
2007-09-21 10:30:00,19.26,19.29,19.24,19.27,56200.0,13.4504,13.4714,13.4365,13.4574,56200.0
2007-09-21 11:00:00,19.27,19.3,19.25,19.3,37300.0,13.4574,13.4784,13.4435,13.4784,37300.0
2007-09-21 11:30:00,19.3,19.39,19.3,19.34,88200.0,13.4784,13.5412,13.4784,13.5063,88200.0
2007-09-21 12:00:00,19.35,19.36,19.27,19.33,38900.0,13.5133,13.5203,13.4574,13.4993,38900.0
2007-09-21 12:30:00,19.33,19.39,19.32,19.39,21500.0,13.4993,13.5412,13.4923,13.5412,21500.0
2007-09-21 13:00:00,19.38,19.43,19.36,19.42,35400.0,13.5343,13.5692,13.5203,13.5622,35400.0
2007-09-21 13:30:00,19.4,19.44,19.36,19.41,22000.0,13.5482,13.5762,13.5203,13.5552,22000.0
2007-09-21 14:00:00,19.39,19.42,19.33,19.34,20100.0,13.5412,13.5622,13.4993,13.5063,20100.0
2007-09-21 14:30:00,19.34,19.36,19.23,19.24,24900.0,13.5063,13.5203,13.4295,13.4365,24900.0
2007-09-21 15:00:00,19.26,19.27,19.15,19.17,135600.0,13.4504,13.4574,13.3736,13.3876,135600.0
2007-09-21 15:30:00,19.18,19.18,19.05,19.07,32200.0,13.3946,13.3946,13.3038,13.3178,32200.0
2007-09-24 09:30:00,19.07,19.07,18.75,18.81,29900.0,13.3178,13.3178,13.0943,13.1362,29900.0
2007-09-24 10:00:00,18.74,18.84,18.6,18.7,32500.0,13.0873,13.1571,12.9895,13.0594,32500.0
2007-09-24 10:30:00,18.71,18.77,18.65,18.75,46800.0,13.0663,13.1083,13.0244,13.0943,46800.0
2007-09-24 11:00:00,18.75,18.79,18.74,18.74,35900.0,13.0943,13.1222,13.0873,13.0873,35900.0
2007-09-24 11:30:00,18.74,18.85,18.73,18.82,28100.0,13.0873,13.1641,13.0803,13.1432,28100.0
2007-09-24 12:00:00,18.81,18.83,18.74,18.74,21500.0,13.1362,13.1502,13.0873,13.0873,21500.0
2007-09-24 12:30:00,18.74,18.82,18.72,18.76,31600.0,13.0873,13.1432,13.0733,13.1013,31600.0
2007-09-24 13:00:00,18.76,18.78,18.7,18.71,42500.0,13.1013,13.1152,13.0594,13.0663,42500.0
2007-09-24 13:30:00,18.7,18.75,18.65,18.65,42600.0,13.0594,13.0943,13.0244,13.0244,42600.0
2007-09-24 14:00:00,18.63,18.65,18.49,18.5,60200.0,13.0105,13.0244,12.9127,12.9197,60200.0
2007-09-24 14:30:00,18.5,18.52,18.44,18.44,63300.0,12.9197,12.9337,12.8778,12.8778,63300.0
2007-09-24 15:00:00,18.46,18.46,18.4,18.42,89200.0,12.8918,12.8918,12.8499,12.8638,89200.0
2007-09-24 15:30:00,18.43,18.49,18.08,18.41,122300.0,12.8708,12.9127,12.6264,12.8568,122300.0
2007-09-25 09:30:00,18.2,18.36,18.12,18.31,53000.0,12.7102,12.8219,12.6543,12.787,53000.0
2007-09-25 10:00:00,18.29,18.34,18.26,18.3,48200.0,12.773,12.808,12.7521,12.78,48200.0
2007-09-25 10:30:00,18.31,18.33,18.24,18.24,44100.0,12.787,12.801,12.7381,12.7381,44100.0
2007-09-25 11:00:00,18.24,18.26,18.21,18.23,51200.0,12.7381,12.7521,12.7172,12.7311,51200.0
2007-09-25 11:30:00,18.23,18.25,18.2,18.24,27300.0,12.7311,12.7451,12.7102,12.7381,27300.0
2007-09-25 12:00:00,18.25,18.26,18.23,18.25,28300.0,12.7451,12.7521,12.7311,12.7451,28300.0
2007-09-25 12:30:00,18.26,18.3,18.23,18.28,79900.0,12.7521,12.78,12.7311,12.7661,79900.0
2007-09-25 13:00:00,18.28,18.3,18.23,18.27,25100.0,12.7661,12.78,12.7311,12.7591,25100.0
2007-09-25 13:30:00,18.29,18.36,18.28,18.32,31800.0,12.773,12.8219,12.7661,12.794,31800.0
2007-09-25 14:00:00,18.32,18.34,18.24,18.32,37400.0,12.794,12.808,12.7381,12.794,37400.0
2007-09-25 14:30:00,18.33,18.37,18.32,18.37,209000.0,12.801,12.8289,12.794,12.8289,209000.0
2007-09-25 15:00:00,18.37,18.53,18.35,18.49,58900.0,12.8289,12.9406,12.8149,12.9127,58900.0
2007-09-25 15:30:00,18.49,18.63,18.47,18.63,115800.0,12.9127,13.0105,12.8987,13.0105,115800.0
2007-09-26 09:30:00,18.6,18.7,18.55,18.55,12800.0,12.9895,13.0594,12.9546,12.9546,12800.0
2007-09-26 10:00:00,18.57,18.7,18.5,18.68,41800.0,12.9686,13.0594,12.9197,13.0454,41800.0
2007-09-26 10:30:00,18.68,18.94,18.68,18.94,15700.0,13.0454,13.227,13.0454,13.227,15700.0
2007-09-26 11:00:00,18.95,19.14,18.91,19.13,25900.0,13.234,13.3666,13.206,13.3597,25900.0
2007-09-26 11:30:00,19.13,19.25,19.11,19.21,19600.0,13.3597,13.4435,13.3457,13.4155,19600.0
2007-09-26 12:00:00,19.18,19.21,19.15,19.17,12100.0,13.3946,13.4155,13.3736,13.3876,12100.0
2007-09-26 12:30:00,19.16,19.17,19.1,19.1,10400.0,13.3806,13.3876,13.3387,13.3387,10400.0
2007-09-26 13:00:00,19.11,19.12,19.06,19.09,13300.0,13.3457,13.3527,13.3108,13.3317,13300.0
2007-09-26 13:30:00,19.09,19.09,18.98,19.0,17300.0,13.3317,13.3317,13.2549,13.2689,17300.0
2007-09-26 14:00:00,19.0,19.06,18.98,19.04,18600.0,13.2689,13.3108,13.2549,13.2968,18600.0
2007-09-26 14:30:00,19.03,19.05,18.98,19.03,23000.0,13.2898,13.3038,13.2549,13.2898,23000.0
2007-09-26 15:00:00,19.01,19.03,18.96,18.98,43200.0,13.2759,13.2898,13.2409,13.2549,43200.0
2007-09-26 15:30:00,18.98,18.98,18.89,18.94,59800.0,13.2549,13.2549,13.1921,13.227,59800.0
2007-09-27 09:30:00,18.85,19.02,18.8,19.02,26400.0,13.1641,13.2828,13.1292,13.2828,26400.0
2007-09-27 10:00:00,19.02,19.08,18.98,19.08,20200.0,13.2828,13.3247,13.2549,13.3247,20200.0
2007-09-27 10:30:00,19.09,19.12,19.05,19.1,25600.0,13.3317,13.3527,13.3038,13.3387,25600.0
2007-09-27 11:00:00,19.1,19.1,18.96,18.99,25800.0,13.3387,13.3387,13.2409,13.2619,25800.0
2007-09-27 11:30:00,18.98,19.03,18.98,19.0,169000.0,13.2549,13.2898,13.2549,13.2689,169000.0
2007-09-27 12:00:00,19.01,19.03,18.99,19.01,214900.0,13.2759,13.2898,13.2619,13.2759,214900.0
2007-09-27 12:30:00,19.01,19.02,18.99,18.99,35100.0,13.2759,13.2828,13.2619,13.2619,35100.0
2007-09-27 13:00:00,19.01,19.01,18.99,18.99,15900.0,13.2759,13.2759,13.2619,13.2619,15900.0
2007-09-27 13:30:00,18.99,19.01,18.99,18.99,15500.0,13.2619,13.2759,13.2619,13.2619,15500.0
2007-09-27 14:00:00,19.0,19.01,18.99,19.0,56300.0,13.2689,13.2759,13.2619,13.2689,56300.0
2007-09-27 14:30:00,19.0,19.01,18.9,18.9,78600.0,13.2689,13.2759,13.199,13.199,78600.0
2007-09-27 15:00:00,18.91,19.01,18.9,19.01,27600.0,13.206,13.2759,13.199,13.2759,27600.0
2007-09-27 15:30:00,18.99,19.01,18.98,19.0,109100.0,13.2619,13.2759,13.2549,13.2689,109100.0
2007-09-28 09:30:00,18.88,18.9,18.67,18.88,128600.0,13.1851,13.199,13.0384,13.1851,128600.0
2007-09-28 10:00:00,18.88,18.96,18.81,18.82,14200.0,13.1851,13.2409,13.1362,13.1432,14200.0
2007-09-28 10:30:00,18.81,19.01,18.78,19.0,31400.0,13.1362,13.2759,13.1152,13.2689,31400.0
2007-09-28 11:00:00,19.01,19.05,18.96,19.0,28300.0,13.2759,13.3038,13.2409,13.2689,28300.0
2007-09-28 11:30:00,18.99,19.05,18.97,18.99,39000.0,13.2619,13.3038,13.2479,13.2619,39000.0
2007-09-28 12:00:00,18.99,19.01,18.94,19.0,27800.0,13.2619,13.2759,13.227,13.2689,27800.0
2007-09-28 12:30:00,18.99,19.0,18.93,18.93,17000.0,13.2619,13.2689,13.22,13.22,17000.0
2007-09-28 13:00:00,18.94,18.94,18.84,18.88,20800.0,13.227,13.227,13.1571,13.1851,20800.0
2007-09-28 13:30:00,18.88,18.89,18.81,18.82,26000.0,13.1851,13.1921,13.1362,13.1432,26000.0
2007-09-28 14:00:00,18.83,18.85,18.8,18.83,22200.0,13.1502,13.1641,13.1292,13.1502,22200.0
2007-09-28 14:30:00,18.83,18.83,18.75,18.77,15600.0,13.1502,13.1502,13.0943,13.1083,15600.0
2007-09-28 15:00:00,18.77,18.82,18.75,18.81,38300.0,13.1083,13.1432,13.0943,13.1362,38300.0
2007-09-28 15:30:00,18.81,18.96,18.79,18.93,113300.0,13.1362,13.2409,13.1222,13.22,113300.0
2007-10-01 09:30:00,18.88,19.08,18.7,18.99,40300.0,13.1851,13.3247,13.0594,13.2619,40300.0
2007-10-01 10:00:00,19.0,19.24,18.9,19.2,39500.0,13.2689,13.4365,13.199,13.4085,39500.0
2007-10-01 10:30:00,19.2,19.29,19.12,19.15,37800.0,13.4085,13.4714,13.3527,13.3736,37800.0
2007-10-01 11:00:00,19.13,19.19,19.03,19.13,31600.0,13.3597,13.4016,13.2898,13.3597,31600.0
2007-10-01 11:30:00,19.14,19.26,19.13,19.23,28800.0,13.3666,13.4504,13.3597,13.4295,28800.0
2007-10-01 12:00:00,19.23,19.24,19.13,19.18,23900.0,13.4295,13.4365,13.3597,13.3946,23900.0
2007-10-01 12:30:00,19.17,19.2,19.12,19.13,23400.0,13.3876,13.4085,13.3527,13.3597,23400.0
2007-10-01 13:00:00,19.14,19.19,19.12,19.19,36200.0,13.3666,13.4016,13.3527,13.4016,36200.0
2007-10-01 13:30:00,19.2,19.24,19.18,19.19,32300.0,13.4085,13.4365,13.3946,13.4016,32300.0
2007-10-01 14:00:00,19.19,19.23,19.16,19.21,58900.0,13.4016,13.4295,13.3806,13.4155,58900.0
2007-10-01 14:30:00,19.21,19.23,19.18,19.19,32200.0,13.4155,13.4295,13.3946,13.4016,32200.0
2007-10-01 15:00:00,19.19,19.19,19.07,19.08,42700.0,13.4016,13.4016,13.3178,13.3247,42700.0
2007-10-01 15:30:00,19.08,19.08,18.93,18.98,62800.0,13.3247,13.3247,13.22,13.2549,62800.0
2007-10-02 09:30:00,19.08,19.1,19.0,19.03,11700.0,13.3247,13.3387,13.2689,13.2898,11700.0
2007-10-02 10:00:00,19.02,19.09,18.99,19.04,9600.0,13.2828,13.3317,13.2619,13.2968,9600.0
2007-10-02 10:30:00,19.03,19.07,18.96,18.97,11900.0,13.2898,13.3178,13.2409,13.2479,11900.0
2007-10-02 11:00:00,18.97,19.02,18.96,19.01,16100.0,13.2479,13.2828,13.2409,13.2759,16100.0
2007-10-02 11:30:00,19.02,19.02,18.96,18.97,15000.0,13.2828,13.2828,13.2409,13.2479,15000.0
2007-10-02 12:00:00,18.98,19.02,18.91,18.94,18700.0,13.2549,13.2828,13.206,13.227,18700.0
2007-10-02 12:30:00,18.95,18.95,18.83,18.85,14900.0,13.234,13.234,13.1502,13.1641,14900.0
2007-10-02 13:00:00,18.85,18.94,18.84,18.93,23900.0,13.1641,13.227,13.1571,13.22,23900.0
2007-10-02 13:30:00,18.9,18.92,18.88,18.9,13400.0,13.199,13.213,13.1851,13.199,13400.0
2007-10-02 14:00:00,18.89,18.97,18.88,18.92,36400.0,13.1921,13.2479,13.1851,13.213,36400.0
2007-10-02 14:30:00,18.95,19.01,18.9,19.01,165200.0,13.234,13.2759,13.199,13.2759,165200.0
2007-10-02 15:00:00,19.01,19.02,18.94,18.99,63400.0,13.2759,13.2828,13.227,13.2619,63400.0
2007-10-02 15:30:00,18.98,19.02,18.92,18.92,26300.0,13.2549,13.2828,13.213,13.213,26300.0
2007-10-03 09:30:00,18.75,19.22,18.75,19.15,28300.0,13.0943,13.4225,13.0943,13.3736,28300.0
2007-10-03 10:00:00,19.15,19.16,19.01,19.05,11400.0,13.3736,13.3806,13.2759,13.3038,11400.0
2007-10-03 10:30:00,19.06,19.09,19.0,19.09,17600.0,13.3108,13.3317,13.2689,13.3317,17600.0
2007-10-03 11:00:00,19.08,19.08,19.03,19.04,10600.0,13.3247,13.3247,13.2898,13.2968,10600.0
2007-10-03 11:30:00,19.04,19.33,19.03,19.26,38200.0,13.2968,13.4993,13.2898,13.4504,38200.0
2007-10-03 12:00:00,19.25,19.31,19.21,19.29,30500.0,13.4435,13.4854,13.4155,13.4714,30500.0
2007-10-03 12:30:00,19.28,19.32,19.26,19.3,21200.0,13.4644,13.4923,13.4504,13.4784,21200.0
2007-10-03 13:00:00,19.3,19.31,19.18,19.18,14700.0,13.4784,13.4854,13.3946,13.3946,14700.0
2007-10-03 13:30:00,19.2,19.34,19.19,19.3,26400.0,13.4085,13.5063,13.4016,13.4784,26400.0
2007-10-03 14:00:00,19.3,19.32,19.26,19.26,20400.0,13.4784,13.4923,13.4504,13.4504,20400.0
2007-10-03 14:30:00,19.26,19.3,19.22,19.29,26800.0,13.4504,13.4784,13.4225,13.4714,26800.0
2007-10-03 15:00:00,19.29,19.32,19.26,19.27,15900.0,13.4714,13.4923,13.4504,13.4574,15900.0
2007-10-03 15:30:00,19.26,19.3,19.12,19.3,47000.0,13.4504,13.4784,13.3527,13.4784,47000.0
2007-10-04 09:30:00,19.43,19.5,19.34,19.46,32200.0,13.5692,13.6181,13.5063,13.5901,32200.0
2007-10-04 10:00:00,19.47,19.59,19.47,19.54,16100.0,13.5971,13.6809,13.5971,13.646,16100.0
2007-10-04 10:30:00,19.54,19.6,19.53,19.59,14700.0,13.646,13.6879,13.639,13.6809,14700.0
2007-10-04 11:00:00,19.57,19.64,19.5,19.64,27600.0,13.6669,13.7158,13.6181,13.7158,27600.0
2007-10-04 11:30:00,19.62,19.64,19.56,19.57,8100.0,13.7019,13.7158,13.66,13.6669,8100.0
2007-10-04 12:00:00,19.58,19.58,19.53,19.57,9100.0,13.6739,13.6739,13.639,13.6669,9100.0
2007-10-04 12:30:00,19.55,19.59,19.52,19.55,23600.0,13.653,13.6809,13.632,13.653,23600.0
2007-10-04 13:00:00,19.53,19.64,19.53,19.6,21200.0,13.639,13.7158,13.639,13.6879,21200.0
2007-10-04 13:30:00,19.6,19.63,19.54,19.61,23300.0,13.6879,13.7088,13.646,13.6949,23300.0
2007-10-04 14:00:00,19.59,19.62,19.54,19.6,20400.0,13.6809,13.7019,13.646,13.6879,20400.0
2007-10-04 14:30:00,19.61,19.62,19.56,19.6,14200.0,13.6949,13.7019,13.66,13.6879,14200.0
2007-10-04 15:00:00,19.57,19.62,19.53,19.61,42700.0,13.6669,13.7019,13.639,13.6949,42700.0
2007-10-04 15:30:00,19.61,19.72,19.59,19.61,37500.0,13.6949,13.7717,13.6809,13.6949,37500.0
2007-10-05 09:30:00,19.67,19.85,19.55,19.79,32800.0,13.7368,13.8625,13.653,13.8206,32800.0
2007-10-05 10:00:00,19.79,19.79,19.68,19.69,36200.0,13.8206,13.8206,13.7438,13.7507,36200.0
2007-10-05 10:30:00,19.69,19.71,19.61,19.67,43300.0,13.7507,13.7647,13.6949,13.7368,43300.0
2007-10-05 11:00:00,19.66,19.69,19.57,19.64,28500.0,13.7298,13.7507,13.6669,13.7158,28500.0
2007-10-05 11:30:00,19.64,19.69,19.59,19.69,35900.0,13.7158,13.7507,13.6809,13.7507,35900.0
2007-10-05 12:00:00,19.69,19.72,19.65,19.69,18900.0,13.7507,13.7717,13.7228,13.7507,18900.0
2007-10-05 12:30:00,19.69,19.69,19.55,19.59,21300.0,13.7507,13.7507,13.653,13.6809,21300.0
2007-10-05 13:00:00,19.58,19.61,19.57,19.57,13900.0,13.6739,13.6949,13.6669,13.6669,13900.0
2007-10-05 13:30:00,19.57,19.62,19.55,19.57,21100.0,13.6669,13.7019,13.653,13.6669,21100.0
2007-10-05 14:00:00,19.58,19.61,19.53,19.56,24700.0,13.6739,13.6949,13.639,13.66,24700.0
2007-10-05 14:30:00,19.57,19.65,19.55,19.58,32200.0,13.6669,13.7228,13.653,13.6739,32200.0
2007-10-05 15:00:00,19.59,19.6,19.53,19.56,30100.0,13.6809,13.6879,13.639,13.66,30100.0
2007-10-05 15:30:00,19.56,19.56,19.28,19.42,82500.0,13.66,13.66,13.4644,13.5622,82500.0
2007-10-08 09:30:00,19.51,19.67,19.32,19.67,18800.0,13.625,13.7368,13.4923,13.7368,18800.0
2007-10-08 10:00:00,19.63,19.85,19.63,19.7,39700.0,13.7088,13.8625,13.7088,13.7577,39700.0
2007-10-08 10:30:00,19.67,19.7,19.57,19.6,8700.0,13.7368,13.7577,13.6669,13.6879,8700.0
2007-10-08 11:00:00,19.61,19.61,19.47,19.48,15500.0,13.6949,13.6949,13.5971,13.6041,15500.0
2007-10-08 11:30:00,19.48,19.5,19.29,19.32,30800.0,13.6041,13.6181,13.4714,13.4923,30800.0
2007-10-08 12:00:00,19.32,19.37,19.3,19.34,11300.0,13.4923,13.5273,13.4784,13.5063,11300.0
2007-10-08 12:30:00,19.33,19.36,19.3,19.31,12900.0,13.4993,13.5203,13.4784,13.4854,12900.0
2007-10-08 13:00:00,19.29,19.35,19.29,19.34,8500.0,13.4714,13.5133,13.4714,13.5063,8500.0
2007-10-08 13:30:00,19.33,19.46,19.33,19.46,17600.0,13.4993,13.5901,13.4993,13.5901,17600.0
2007-10-08 14:00:00,19.43,19.48,19.42,19.47,12700.0,13.5692,13.6041,13.5622,13.5971,12700.0
2007-10-08 14:30:00,19.45,19.47,19.4,19.41,8100.0,13.5831,13.5971,13.5482,13.5552,8100.0
2007-10-08 15:00:00,19.4,19.41,19.32,19.34,20100.0,13.5482,13.5552,13.4923,13.5063,20100.0
2007-10-08 15:30:00,19.34,19.49,19.34,19.49,62900.0,13.5063,13.6111,13.5063,13.6111,62900.0
2007-10-09 09:30:00,19.44,19.48,19.23,19.43,18100.0,13.5762,13.6041,13.4295,13.5692,18100.0
2007-10-09 10:00:00,19.48,19.55,19.35,19.37,13900.0,13.6041,13.653,13.5133,13.5273,13900.0
2007-10-09 10:30:00,19.35,19.44,19.35,19.43,18500.0,13.5133,13.5762,13.5133,13.5692,18500.0
2007-10-09 11:00:00,19.43,19.47,19.37,19.4,17000.0,13.5692,13.5971,13.5273,13.5482,17000.0
2007-10-09 11:30:00,19.38,19.38,19.32,19.35,9400.0,13.5343,13.5343,13.4923,13.5133,9400.0
2007-10-09 12:00:00,19.36,19.37,19.35,19.36,7100.0,13.5203,13.5273,13.5133,13.5203,7100.0
2007-10-09 12:30:00,19.36,19.38,19.34,19.35,8200.0,13.5203,13.5343,13.5063,13.5133,8200.0
2007-10-09 13:00:00,19.34,19.34,19.2,19.2,16600.0,13.5063,13.5063,13.4085,13.4085,16600.0
2007-10-09 13:30:00,19.21,19.31,19.21,19.31,9200.0,13.4155,13.4854,13.4155,13.4854,9200.0
2007-10-09 14:00:00,19.3,19.4,19.28,19.33,17900.0,13.4784,13.5482,13.4644,13.4993,17900.0
2007-10-09 14:30:00,19.36,19.37,19.31,19.34,9400.0,13.5203,13.5273,13.4854,13.5063,9400.0
2007-10-09 15:00:00,19.35,19.44,19.35,19.42,24400.0,13.5133,13.5762,13.5133,13.5622,24400.0
2007-10-09 15:30:00,19.42,19.62,19.41,19.6,89600.0,13.5622,13.7019,13.5552,13.6879,89600.0
2007-10-10 09:30:00,19.37,19.46,19.33,19.38,29400.0,13.5273,13.5901,13.4993,13.5343,29400.0
2007-10-10 10:00:00,19.38,19.51,19.36,19.46,29700.0,13.5343,13.625,13.5203,13.5901,29700.0
2007-10-10 10:30:00,19.45,19.48,19.43,19.44,38000.0,13.5831,13.6041,13.5692,13.5762,38000.0
2007-10-10 11:00:00,19.45,19.57,19.44,19.53,30600.0,13.5831,13.6669,13.5762,13.639,30600.0
2007-10-10 11:30:00,19.55,19.57,19.51,19.51,23500.0,13.653,13.6669,13.625,13.625,23500.0
2007-10-10 12:00:00,19.53,19.6,19.52,19.6,17200.0,13.639,13.6879,13.632,13.6879,17200.0
2007-10-10 12:30:00,19.6,19.6,19.57,19.6,11700.0,13.6879,13.6879,13.6669,13.6879,11700.0
2007-10-10 13:00:00,19.59,19.6,19.46,19.47,33600.0,13.6809,13.6879,13.5901,13.5971,33600.0
2007-10-10 13:30:00,19.47,19.56,19.45,19.53,19400.0,13.5971,13.66,13.5831,13.639,19400.0
2007-10-10 14:00:00,19.55,19.57,19.45,19.56,27300.0,13.653,13.6669,13.5831,13.66,27300.0
2007-10-10 14:30:00,19.57,19.58,19.44,19.5,37800.0,13.6669,13.6739,13.5762,13.6181,37800.0
2007-10-10 15:00:00,19.5,19.55,19.41,19.53,44100.0,13.6181,13.653,13.5552,13.639,44100.0
2007-10-10 15:30:00,19.5,19.57,19.43,19.55,70700.0,13.6181,13.6669,13.5692,13.653,70700.0
2007-10-11 09:30:00,19.54,19.81,19.4,19.78,39100.0,13.646,13.8345,13.5482,13.8136,39100.0
2007-10-11 10:00:00,19.8,19.84,19.72,19.76,60000.0,13.8276,13.8555,13.7717,13.7996,60000.0
2007-10-11 10:30:00,19.75,19.75,19.56,19.6,28200.0,13.7926,13.7926,13.66,13.6879,28200.0
2007-10-11 11:00:00,19.6,19.64,19.59,19.64,22000.0,13.6879,13.7158,13.6809,13.7158,22000.0
2007-10-11 11:30:00,19.64,19.81,19.63,19.77,84200.0,13.7158,13.8345,13.7088,13.8066,84200.0
2007-10-11 12:00:00,19.77,19.91,19.7,19.79,101300.0,13.8066,13.9044,13.7577,13.8206,101300.0
2007-10-11 12:30:00,19.81,19.82,19.72,19.8,35100.0,13.8345,13.8415,13.7717,13.8276,35100.0
2007-10-11 13:00:00,19.8,19.91,19.78,19.84,29700.0,13.8276,13.9044,13.8136,13.8555,29700.0
2007-10-11 13:30:00,19.85,19.88,19.76,19.78,19200.0,13.8625,13.8834,13.7996,13.8136,19200.0
2007-10-11 14:00:00,19.76,19.76,19.42,19.5,43300.0,13.7996,13.7996,13.5622,13.6181,43300.0
2007-10-11 14:30:00,19.5,19.55,19.47,19.52,46200.0,13.6181,13.653,13.5971,13.632,46200.0
2007-10-11 15:00:00,19.52,19.52,19.19,19.27,43000.0,13.632,13.632,13.4016,13.4574,43000.0
2007-10-11 15:30:00,19.26,19.65,19.18,19.5,75300.0,13.4504,13.7228,13.3946,13.6181,75300.0
2007-10-12 09:30:00,19.48,19.69,19.47,19.58,24400.0,13.6041,13.7507,13.5971,13.6739,24400.0
2007-10-12 10:00:00,19.6,19.69,19.55,19.58,20800.0,13.6879,13.7507,13.653,13.6739,20800.0
2007-10-12 10:30:00,19.58,19.62,19.51,19.52,23300.0,13.6739,13.7019,13.625,13.632,23300.0
2007-10-12 11:00:00,19.52,19.63,19.51,19.61,19400.0,13.632,13.7088,13.625,13.6949,19400.0
2007-10-12 11:30:00,19.6,19.62,19.55,19.6,16400.0,13.6879,13.7019,13.653,13.6879,16400.0
2007-10-12 12:00:00,19.6,19.71,19.6,19.7,13800.0,13.6879,13.7647,13.6879,13.7577,13800.0
2007-10-12 12:30:00,19.7,19.7,19.61,19.66,13500.0,13.7577,13.7577,13.6949,13.7298,13500.0
2007-10-12 13:00:00,19.66,19.66,19.58,19.61,12400.0,13.7298,13.7298,13.6739,13.6949,12400.0
2007-10-12 13:30:00,19.61,19.66,19.58,19.65,8800.0,13.6949,13.7298,13.6739,13.7228,8800.0
2007-10-12 14:00:00,19.65,19.74,19.63,19.64,22200.0,13.7228,13.7857,13.7088,13.7158,22200.0
2007-10-12 14:30:00,19.63,19.68,19.6,19.63,20400.0,13.7088,13.7438,13.6879,13.7088,20400.0
2007-10-12 15:00:00,19.61,19.62,19.52,19.53,15600.0,13.6949,13.7019,13.632,13.639,15600.0
2007-10-12 15:30:00,19.53,19.65,19.49,19.5,70900.0,13.639,13.7228,13.6111,13.6181,70900.0
2007-10-15 09:30:00,19.62,19.8,19.56,19.8,21100.0,13.7019,13.8276,13.66,13.8276,21100.0
2007-10-15 10:00:00,19.8,19.92,19.8,19.92,29900.0,13.8276,13.9114,13.8276,13.9114,29900.0
2007-10-15 10:30:00,19.91,19.94,19.86,19.86,36300.0,13.9044,13.9253,13.8695,13.8695,36300.0
2007-10-15 11:00:00,19.85,19.86,19.66,19.69,27600.0,13.8625,13.8695,13.7298,13.7507,27600.0
2007-10-15 11:30:00,19.69,19.88,19.69,19.88,20100.0,13.7507,13.8834,13.7507,13.8834,20100.0
2007-10-15 12:00:00,19.86,19.86,19.58,19.6,16300.0,13.8695,13.8695,13.6739,13.6879,16300.0
2007-10-15 12:30:00,19.61,19.66,19.61,19.65,15100.0,13.6949,13.7298,13.6949,13.7228,15100.0
2007-10-15 13:00:00,19.65,19.71,19.64,19.68,16600.0,13.7228,13.7647,13.7158,13.7438,16600.0
2007-10-15 13:30:00,19.66,19.7,19.65,19.66,12300.0,13.7298,13.7577,13.7228,13.7298,12300.0
2007-10-15 14:00:00,19.66,19.66,19.55,19.59,26100.0,13.7298,13.7298,13.653,13.6809,26100.0
2007-10-15 14:30:00,19.6,19.63,19.55,19.59,33700.0,13.6879,13.7088,13.653,13.6809,33700.0
2007-10-15 15:00:00,19.59,19.61,19.53,19.57,36400.0,13.6809,13.6949,13.639,13.6669,36400.0
2007-10-15 15:30:00,19.58,19.79,19.58,19.79,43900.0,13.6739,13.8206,13.6739,13.8206,43900.0
2007-10-16 09:30:00,19.62,19.69,19.56,19.65,28900.0,13.7019,13.7507,13.66,13.7228,28900.0
2007-10-16 10:00:00,19.63,19.63,19.46,19.51,24400.0,13.7088,13.7088,13.5901,13.625,24400.0
2007-10-16 10:30:00,19.51,19.74,19.49,19.74,16800.0,13.625,13.7857,13.6111,13.7857,16800.0
2007-10-16 11:00:00,19.71,19.75,19.6,19.61,13600.0,13.7647,13.7926,13.6879,13.6949,13600.0
2007-10-16 11:30:00,19.62,19.72,19.56,19.57,17600.0,13.7019,13.7717,13.66,13.6669,17600.0
2007-10-16 12:00:00,19.56,19.59,19.45,19.47,8100.0,13.66,13.6809,13.5831,13.5971,8100.0
2007-10-16 12:30:00,19.46,19.48,19.38,19.38,6300.0,13.5901,13.6041,13.5343,13.5343,6300.0
2007-10-16 13:00:00,19.38,19.38,19.35,19.36,5400.0,13.5343,13.5343,13.5133,13.5203,5400.0
2007-10-16 13:30:00,19.36,19.38,19.34,19.37,13300.0,13.5203,13.5343,13.5063,13.5273,13300.0
2007-10-16 14:00:00,19.37,19.41,19.31,19.31,11200.0,13.5273,13.5552,13.4854,13.4854,11200.0
2007-10-16 14:30:00,19.31,19.35,19.3,19.34,16800.0,13.4854,13.5133,13.4784,13.5063,16800.0
2007-10-16 15:00:00,19.35,19.35,19.29,19.31,10300.0,13.5133,13.5133,13.4714,13.4854,10300.0
2007-10-16 15:30:00,19.32,19.36,19.28,19.29,27800.0,13.4923,13.5203,13.4644,13.4714,27800.0
2007-10-17 09:30:00,19.35,19.61,19.2,19.61,17700.0,13.5133,13.6949,13.4085,13.6949,17700.0
2007-10-17 10:00:00,19.61,19.69,19.58,19.62,21000.0,13.6949,13.7507,13.6739,13.7019,21000.0
2007-10-17 10:30:00,19.62,19.62,19.55,19.57,12900.0,13.7019,13.7019,13.653,13.6669,12900.0
2007-10-17 11:00:00,19.56,19.57,19.5,19.53,8800.0,13.66,13.6669,13.6181,13.639,8800.0
2007-10-17 11:30:00,19.53,19.53,19.45,19.45,12800.0,13.639,13.639,13.5831,13.5831,12800.0
2007-10-17 12:00:00,19.45,19.45,19.33,19.37,13600.0,13.5831,13.5831,13.4993,13.5273,13600.0
2007-10-17 12:30:00,19.4,19.4,19.23,19.27,18400.0,13.5482,13.5482,13.4295,13.4574,18400.0
2007-10-17 13:00:00,19.24,19.28,19.2,19.24,21900.0,13.4365,13.4644,13.4085,13.4365,21900.0
2007-10-17 13:30:00,19.26,19.31,19.21,19.24,22700.0,13.4504,13.4854,13.4155,13.4365,22700.0
2007-10-17 14:00:00,19.25,19.29,19.23,19.27,11700.0,13.4435,13.4714,13.4295,13.4574,11700.0
2007-10-17 14:30:00,19.26,19.3,19.23,19.3,15700.0,13.4504,13.4784,13.4295,13.4784,15700.0
2007-10-17 15:00:00,19.29,19.37,19.25,19.35,18300.0,13.4714,13.5273,13.4435,13.5133,18300.0
2007-10-17 15:30:00,19.35,19.43,19.25,19.42,36100.0,13.5133,13.5692,13.4435,13.5622,36100.0
2007-10-18 09:30:00,19.2,19.6,19.2,19.55,48300.0,13.4085,13.6879,13.4085,13.653,48300.0
2007-10-18 10:00:00,19.54,19.6,19.52,19.58,22100.0,13.646,13.6879,13.632,13.6739,22100.0
2007-10-18 10:30:00,19.55,19.56,19.48,19.54,21300.0,13.653,13.66,13.6041,13.646,21300.0
2007-10-18 11:00:00,19.54,19.58,19.51,19.55,13900.0,13.646,13.6739,13.625,13.653,13900.0
2007-10-18 11:30:00,19.57,19.6,19.55,19.57,16100.0,13.6669,13.6879,13.653,13.6669,16100.0
2007-10-18 12:00:00,19.56,19.65,19.53,19.65,15600.0,13.66,13.7228,13.639,13.7228,15600.0
2007-10-18 12:30:00,19.65,19.84,19.64,19.81,33300.0,13.7228,13.8555,13.7158,13.8345,33300.0
2007-10-18 13:00:00,19.81,19.81,19.74,19.79,9400.0,13.8345,13.8345,13.7857,13.8206,9400.0
2007-10-18 13:30:00,19.78,19.79,19.72,19.79,24600.0,13.8136,13.8206,13.7717,13.8206,24600.0
2007-10-18 14:00:00,19.79,19.9,19.79,19.88,38500.0,13.8206,13.8974,13.8206,13.8834,38500.0
2007-10-18 14:30:00,19.89,19.92,19.79,19.79,61600.0,13.8904,13.9114,13.8206,13.8206,61600.0
2007-10-18 15:00:00,19.79,19.81,19.68,19.7,23500.0,13.8206,13.8345,13.7438,13.7577,23500.0
2007-10-18 15:30:00,19.69,19.9,19.68,19.78,90200.0,13.7507,13.8974,13.7438,13.8136,90200.0
2007-10-19 09:30:00,19.79,19.79,19.7,19.73,21300.0,13.8206,13.8206,13.7577,13.7787,21300.0
2007-10-19 10:00:00,19.77,19.8,19.71,19.76,14600.0,13.8066,13.8276,13.7647,13.7996,14600.0
2007-10-19 10:30:00,19.75,19.76,19.67,19.68,21000.0,13.7926,13.7996,13.7368,13.7438,21000.0
2007-10-19 11:00:00,19.68,19.72,19.6,19.62,18600.0,13.7438,13.7717,13.6879,13.7019,18600.0
2007-10-19 11:30:00,19.61,19.67,19.57,19.65,15300.0,13.6949,13.7368,13.6669,13.7228,15300.0
2007-10-19 12:00:00,19.64,19.64,19.59,19.61,17100.0,13.7158,13.7158,13.6809,13.6949,17100.0
2007-10-19 12:30:00,19.59,19.64,19.58,19.6,11800.0,13.6809,13.7158,13.6739,13.6879,11800.0
2007-10-19 13:00:00,19.6,19.62,19.58,19.61,15600.0,13.6879,13.7019,13.6739,13.6949,15600.0
2007-10-19 13:30:00,19.61,19.63,19.6,19.63,16000.0,13.6949,13.7088,13.6879,13.7088,16000.0
2007-10-19 14:00:00,19.63,19.63,19.59,19.6,25100.0,13.7088,13.7088,13.6809,13.6879,25100.0
2007-10-19 14:30:00,19.61,19.65,19.55,19.6,73600.0,13.6949,13.7228,13.653,13.6879,73600.0
2007-10-19 15:00:00,19.58,19.62,19.56,19.61,25700.0,13.6739,13.7019,13.66,13.6949,25700.0
2007-10-19 15:30:00,19.6,19.63,19.55,19.6,60800.0,13.6879,13.7088,13.653,13.6879,60800.0
2007-10-22 09:30:00,19.4,19.56,19.35,19.45,43300.0,13.5482,13.66,13.5133,13.5831,43300.0
2007-10-22 10:00:00,19.45,19.56,19.41,19.54,38300.0,13.5831,13.66,13.5552,13.646,38300.0
2007-10-22 10:30:00,19.54,19.57,19.34,19.36,26500.0,13.646,13.6669,13.5063,13.5203,26500.0
2007-10-22 11:00:00,19.36,19.53,19.31,19.53,15500.0,13.5203,13.639,13.4854,13.639,15500.0
2007-10-22 11:30:00,19.51,19.77,19.51,19.76,14300.0,13.625,13.8066,13.625,13.7996,14300.0
2007-10-22 12:00:00,19.77,19.77,19.68,19.72,12900.0,13.8066,13.8066,13.7438,13.7717,12900.0
2007-10-22 12:30:00,19.72,19.77,19.68,19.72,16800.0,13.7717,13.8066,13.7438,13.7717,16800.0
2007-10-22 13:00:00,19.73,19.73,19.64,19.71,22300.0,13.7787,13.7787,13.7158,13.7647,22300.0
2007-10-22 13:30:00,19.72,19.73,19.63,19.65,23800.0,13.7717,13.7787,13.7088,13.7228,23800.0
2007-10-22 14:00:00,19.65,19.71,19.63,19.68,30700.0,13.7228,13.7647,13.7088,13.7438,30700.0
2007-10-22 14:30:00,19.65,19.67,19.49,19.64,54900.0,13.7228,13.7368,13.6111,13.7158,54900.0
2007-10-22 15:00:00,19.64,19.8,19.63,19.73,75000.0,13.7158,13.8276,13.7088,13.7787,75000.0
2007-10-22 15:30:00,19.74,19.77,19.62,19.67,82100.0,13.7857,13.8066,13.7019,13.7368,82100.0
2007-10-23 09:30:00,19.74,19.74,19.54,19.63,31300.0,13.7857,13.7857,13.646,13.7088,31300.0
2007-10-23 10:00:00,19.63,19.72,19.59,19.67,17300.0,13.7088,13.7717,13.6809,13.7368,17300.0
2007-10-23 10:30:00,19.66,19.73,19.52,19.55,34500.0,13.7298,13.7787,13.632,13.653,34500.0
2007-10-23 11:00:00,19.52,19.54,19.41,19.54,43000.0,13.632,13.646,13.5552,13.646,43000.0
2007-10-23 11:30:00,19.54,19.59,19.52,19.54,81000.0,13.646,13.6809,13.632,13.646,81000.0
2007-10-23 12:00:00,19.54,19.55,19.49,19.51,22900.0,13.646,13.653,13.6111,13.625,22900.0
2007-10-23 12:30:00,19.49,19.54,19.49,19.54,24000.0,13.6111,13.646,13.6111,13.646,24000.0
2007-10-23 13:00:00,19.52,19.59,19.5,19.52,52500.0,13.632,13.6809,13.6181,13.632,52500.0
2007-10-23 13:30:00,19.49,19.52,19.34,19.35,25400.0,13.6111,13.632,13.5063,13.5133,25400.0
2007-10-23 14:00:00,19.34,19.5,19.33,19.5,20700.0,13.5063,13.6181,13.4993,13.6181,20700.0
2007-10-23 14:30:00,19.49,19.53,19.48,19.48,19100.0,13.6111,13.639,13.6041,13.6041,19100.0
2007-10-23 15:00:00,19.47,19.48,19.38,19.43,22700.0,13.5971,13.6041,13.5343,13.5692,22700.0
2007-10-23 15:30:00,19.43,19.49,19.41,19.47,21000.0,13.5692,13.6111,13.5552,13.5971,21000.0
2007-10-24 09:30:00,19.39,19.7,19.32,19.57,89100.0,13.5412,13.7577,13.4923,13.6669,89100.0
2007-10-24 10:00:00,19.57,19.62,19.4,19.44,43600.0,13.6669,13.7019,13.5482,13.5762,43600.0
2007-10-24 10:30:00,19.44,19.46,19.3,19.3,23200.0,13.5762,13.5901,13.4784,13.4784,23200.0
2007-10-24 11:00:00,19.3,19.31,19.05,19.06,43000.0,13.4784,13.4854,13.3038,13.3108,43000.0
2007-10-24 11:30:00,19.06,19.14,19.0,19.08,25200.0,13.3108,13.3666,13.2689,13.3247,25200.0
2007-10-24 12:00:00,19.07,19.07,18.91,19.03,22800.0,13.3178,13.3178,13.206,13.2898,22800.0
2007-10-24 12:30:00,19.01,19.04,18.9,18.9,12000.0,13.2759,13.2968,13.199,13.199,12000.0
2007-10-24 13:00:00,18.9,18.92,18.8,18.82,26600.0,13.199,13.213,13.1292,13.1432,26600.0
2007-10-24 13:30:00,18.81,18.82,18.75,18.78,65500.0,13.1362,13.1432,13.0943,13.1152,65500.0
2007-10-24 14:00:00,18.78,18.96,18.75,18.96,20600.0,13.1152,13.2409,13.0943,13.2409,20600.0
2007-10-24 14:30:00,18.95,19.1,18.95,19.09,18200.0,13.234,13.3387,13.234,13.3317,18200.0
2007-10-24 15:00:00,19.1,19.28,19.07,19.28,36000.0,13.3387,13.4644,13.3178,13.4644,36000.0
2007-10-24 15:30:00,19.27,19.46,19.25,19.43,51000.0,13.4574,13.5901,13.4435,13.5692,51000.0
2007-10-25 09:30:00,19.53,19.6,19.39,19.39,26200.0,13.639,13.6879,13.5412,13.5412,26200.0
2007-10-25 10:00:00,19.41,19.53,19.41,19.5,18200.0,13.5552,13.639,13.5552,13.6181,18200.0
2007-10-25 10:30:00,19.53,19.53,19.37,19.44,17300.0,13.639,13.639,13.5273,13.5762,17300.0
2007-10-25 11:00:00,19.44,19.45,19.14,19.18,20600.0,13.5762,13.5831,13.3666,13.3946,20600.0
2007-10-25 11:30:00,19.18,19.18,19.1,19.12,23100.0,13.3946,13.3946,13.3387,13.3527,23100.0
2007-10-25 12:00:00,19.12,19.12,19.05,19.08,20100.0,13.3527,13.3527,13.3038,13.3247,20100.0
2007-10-25 12:30:00,19.08,19.17,19.08,19.17,19100.0,13.3247,13.3876,13.3247,13.3876,19100.0
2007-10-25 13:00:00,19.19,19.19,19.11,19.14,19500.0,13.4016,13.4016,13.3457,13.3666,19500.0
2007-10-25 13:30:00,19.14,19.16,19.11,19.13,18800.0,13.3666,13.3806,13.3457,13.3597,18800.0
2007-10-25 14:00:00,19.14,19.14,19.08,19.09,21300.0,13.3666,13.3666,13.3247,13.3317,21300.0
2007-10-25 14:30:00,19.09,19.1,19.04,19.05,35000.0,13.3317,13.3387,13.2968,13.3038,35000.0
2007-10-25 15:00:00,19.06,19.07,19.03,19.04,23600.0,13.3108,13.3178,13.2898,13.2968,23600.0
2007-10-25 15:30:00,19.04,19.23,19.01,19.08,57600.0,13.2968,13.4295,13.2759,13.3247,57600.0
2007-10-26 09:30:00,19.37,19.49,19.26,19.44,34000.0,13.5273,13.6111,13.4504,13.5762,34000.0
2007-10-26 10:00:00,19.46,19.5,19.33,19.33,16800.0,13.5901,13.6181,13.4993,13.4993,16800.0
2007-10-26 10:30:00,19.3,19.3,19.08,19.12,48900.0,13.4784,13.4784,13.3247,13.3527,48900.0
2007-10-26 11:00:00,19.12,19.12,19.06,19.08,11000.0,13.3527,13.3527,13.3108,13.3247,11000.0
2007-10-26 11:30:00,19.07,19.08,19.03,19.04,26300.0,13.3178,13.3247,13.2898,13.2968,26300.0
2007-10-26 12:00:00,19.02,19.05,18.96,19.03,11000.0,13.2828,13.3038,13.2409,13.2898,11000.0
2007-10-26 12:30:00,19.03,19.18,19.03,19.17,7800.0,13.2898,13.3946,13.2898,13.3876,7800.0
2007-10-26 13:00:00,19.18,19.3,19.17,19.27,9500.0,13.3946,13.4784,13.3876,13.4574,9500.0
2007-10-26 13:30:00,19.29,19.34,19.28,19.28,16200.0,13.4714,13.5063,13.4644,13.4644,16200.0
2007-10-26 14:00:00,19.28,19.44,19.28,19.33,36300.0,13.4644,13.5762,13.4644,13.4993,36300.0
2007-10-26 14:30:00,19.32,19.35,19.27,19.32,33100.0,13.4923,13.5133,13.4574,13.4923,33100.0
2007-10-26 15:00:00,19.33,19.37,19.31,19.33,14000.0,13.4993,13.5273,13.4854,13.4993,14000.0
2007-10-26 15:30:00,19.35,19.52,19.32,19.51,39600.0,13.5133,13.632,13.4923,13.625,39600.0
2007-10-29 09:30:00,19.5,19.69,19.45,19.69,11700.0,13.6181,13.7507,13.5831,13.7507,11700.0
2007-10-29 10:00:00,19.68,19.69,19.49,19.54,16100.0,13.7438,13.7507,13.6111,13.646,16100.0
2007-10-29 10:30:00,19.54,19.54,19.45,19.48,12700.0,13.646,13.646,13.5831,13.6041,12700.0
2007-10-29 11:00:00,19.45,19.48,19.41,19.45,12700.0,13.5831,13.6041,13.5552,13.5831,12700.0
2007-10-29 11:30:00,19.42,19.46,19.39,19.43,23100.0,13.5622,13.5901,13.5412,13.5692,23100.0
2007-10-29 12:00:00,19.42,19.51,19.42,19.5,18300.0,13.5622,13.625,13.5622,13.6181,18300.0
2007-10-29 12:30:00,19.5,19.52,19.48,19.5,13000.0,13.6181,13.632,13.6041,13.6181,13000.0
2007-10-29 13:00:00,19.52,19.6,19.5,19.59,18500.0,13.632,13.6879,13.6181,13.6809,18500.0
2007-10-29 13:30:00,19.58,19.6,19.53,19.57,14600.0,13.6739,13.6879,13.639,13.6669,14600.0
2007-10-29 14:00:00,19.57,19.6,19.55,19.59,39700.0,13.6669,13.6879,13.653,13.6809,39700.0
2007-10-29 14:30:00,19.58,19.6,19.56,19.59,24800.0,13.6739,13.6879,13.66,13.6809,24800.0
2007-10-29 15:00:00,19.59,19.6,19.54,19.56,31900.0,13.6809,13.6879,13.646,13.66,31900.0
2007-10-29 15:30:00,19.57,19.6,19.47,19.6,69400.0,13.6669,13.6879,13.5971,13.6879,69400.0
2007-10-30 09:30:00,19.48,19.68,19.4,19.68,15600.0,13.6041,13.7438,13.5482,13.7438,15600.0
2007-10-30 10:00:00,19.69,19.8,19.65,19.77,16500.0,13.7507,13.8276,13.7228,13.8066,16500.0
2007-10-30 10:30:00,19.75,19.79,19.58,19.76,47400.0,13.7926,13.8206,13.6739,13.7996,47400.0
2007-10-30 11:00:00,19.78,19.94,19.74,19.94,14500.0,13.8136,13.9253,13.7857,13.9253,14500.0
2007-10-30 11:30:00,19.94,20.0,19.93,20.0,25000.0,13.9253,13.9672,13.9183,13.9672,25000.0
2007-10-30 12:00:00,19.99,20.01,19.89,19.96,39700.0,13.9603,13.9742,13.8904,13.9393,39700.0
2007-10-30 12:30:00,19.97,20.0,19.93,19.97,28400.0,13.9463,13.9672,13.9183,13.9463,28400.0
2007-10-30 13:00:00,19.97,20.0,19.95,19.99,16400.0,13.9463,13.9672,13.9323,13.9603,16400.0
2007-10-30 13:30:00,20.0,20.0,19.97,19.99,43100.0,13.9672,13.9672,13.9463,13.9603,43100.0
2007-10-30 14:00:00,20.0,20.01,19.98,19.99,46900.0,13.9672,13.9742,13.9533,13.9603,46900.0
2007-10-30 14:30:00,20.0,20.03,19.96,20.0,50600.0,13.9672,13.9882,13.9393,13.9672,50600.0
2007-10-30 15:00:00,20.0,20.0,19.9,19.92,51300.0,13.9672,13.9672,13.8974,13.9114,51300.0
2007-10-30 15:30:00,19.91,19.95,19.73,19.77,132700.0,13.9044,13.9323,13.7787,13.8066,132700.0
2007-10-31 09:30:00,19.73,19.89,19.49,19.68,24300.0,13.7787,13.8904,13.6111,13.7438,24300.0
2007-10-31 10:00:00,19.62,19.71,19.61,19.68,5900.0,13.7019,13.7647,13.6949,13.7438,5900.0
2007-10-31 10:30:00,19.67,19.69,19.6,19.68,16800.0,13.7368,13.7507,13.6879,13.7438,16800.0
2007-10-31 11:00:00,19.65,19.65,19.6,19.61,13700.0,13.7228,13.7228,13.6879,13.6949,13700.0
2007-10-31 11:30:00,19.64,19.66,19.58,19.6,11000.0,13.7158,13.7298,13.6739,13.6879,11000.0
2007-10-31 12:00:00,19.6,19.94,19.6,19.94,16500.0,13.6879,13.9253,13.6879,13.9253,16500.0
2007-10-31 12:30:00,19.94,20.0,19.92,19.97,8800.0,13.9253,13.9672,13.9114,13.9463,8800.0
2007-10-31 13:00:00,19.99,20.0,19.96,19.99,12400.0,13.9603,13.9672,13.9393,13.9603,12400.0
2007-10-31 13:30:00,19.97,19.97,19.7,19.73,19700.0,13.9463,13.9463,13.7577,13.7787,19700.0
2007-10-31 14:00:00,19.73,19.73,19.48,19.53,18500.0,13.7787,13.7787,13.6041,13.639,18500.0
2007-10-31 14:30:00,19.53,19.82,19.53,19.82,12400.0,13.639,13.8415,13.639,13.8415,12400.0
2007-10-31 15:00:00,19.82,19.9,19.74,19.74,30600.0,13.8415,13.8974,13.7857,13.7857,30600.0
2007-10-31 15:30:00,19.74,19.99,19.68,19.99,49700.0,13.7857,13.9603,13.7438,13.9603,49700.0
2007-11-01 09:30:00,19.85,19.85,19.7,19.79,29600.0,13.8625,13.8625,13.7577,13.8206,29600.0
2007-11-01 10:00:00,19.79,19.87,19.71,19.8,26700.0,13.8206,13.8764,13.7647,13.8276,26700.0
2007-11-01 10:30:00,19.78,20.1,19.77,20.07,16100.0,13.8136,14.0371,13.8066,14.0161,16100.0
2007-11-01 11:00:00,20.06,20.07,19.81,19.83,16600.0,14.0091,14.0161,13.8345,13.8485,16600.0
2007-11-01 11:30:00,19.82,19.87,19.77,19.87,20700.0,13.8415,13.8764,13.8066,13.8764,20700.0
2007-11-01 12:00:00,19.87,20.14,19.87,20.08,29200.0,13.8764,14.065,13.8764,14.0231,29200.0
2007-11-01 12:30:00,20.08,20.08,19.86,19.86,51300.0,14.0231,14.0231,13.8695,13.8695,51300.0
2007-11-01 13:00:00,19.84,19.87,19.73,19.73,74000.0,13.8555,13.8764,13.7787,13.7787,74000.0
2007-11-01 13:30:00,19.74,19.75,19.66,19.69,58400.0,13.7857,13.7926,13.7298,13.7507,58400.0
2007-11-01 14:00:00,19.7,19.82,19.69,19.78,48600.0,13.7577,13.8415,13.7507,13.8136,48600.0
2007-11-01 14:30:00,19.78,19.79,19.59,19.59,43800.0,13.8136,13.8206,13.6809,13.6809,43800.0
2007-11-01 15:00:00,19.63,19.7,19.59,19.61,90200.0,13.7088,13.7577,13.6809,13.6949,90200.0
2007-11-01 15:30:00,19.6,19.69,19.47,19.47,85900.0,13.6879,13.7507,13.5971,13.5971,85900.0
2007-11-02 09:30:00,19.51,19.62,19.15,19.16,36300.0,13.625,13.7019,13.3736,13.3806,36300.0
2007-11-02 10:00:00,19.16,19.18,18.83,18.83,49500.0,13.3806,13.3946,13.1502,13.1502,49500.0
2007-11-02 10:30:00,18.83,19.05,18.83,18.99,21500.0,13.1502,13.3038,13.1502,13.2619,21500.0
2007-11-02 11:00:00,19.0,19.03,18.95,18.97,32000.0,13.2689,13.2898,13.234,13.2479,32000.0
2007-11-02 11:30:00,18.97,19.01,18.95,19.01,20800.0,13.2479,13.2759,13.234,13.2759,20800.0
2007-11-02 12:00:00,19.01,19.03,18.99,19.02,43900.0,13.2759,13.2898,13.2619,13.2828,43900.0
2007-11-02 12:30:00,19.01,19.18,19.01,19.1,140100.0,13.2759,13.3946,13.2759,13.3387,140100.0
2007-11-02 13:00:00,19.11,19.15,19.02,19.03,27700.0,13.3457,13.3736,13.2828,13.2898,27700.0
2007-11-02 13:30:00,19.03,19.05,18.98,19.01,65100.0,13.2898,13.3038,13.2549,13.2759,65100.0
2007-11-02 14:00:00,19.01,19.04,18.98,18.98,57100.0,13.2759,13.2968,13.2549,13.2549,57100.0
2007-11-02 14:30:00,18.98,19.0,18.91,18.91,44600.0,13.2549,13.2689,13.206,13.206,44600.0
2007-11-02 15:00:00,18.91,18.92,18.8,18.82,36800.0,13.206,13.213,13.1292,13.1432,36800.0
2007-11-02 15:30:00,18.8,18.99,18.78,18.98,49300.0,13.1292,13.2619,13.1152,13.2549,49300.0
2007-11-05 09:30:00,18.57,18.93,18.55,18.6,48800.0,12.9686,13.22,12.9546,12.9895,48800.0
2007-11-05 10:00:00,18.6,18.73,18.57,18.69,83200.0,12.9895,13.0803,12.9686,13.0524,83200.0
2007-11-05 10:30:00,18.73,18.8,18.65,18.7,52500.0,13.0803,13.1292,13.0244,13.0594,52500.0
2007-11-05 11:00:00,18.7,18.72,18.59,18.6,30000.0,13.0594,13.0733,12.9825,12.9895,30000.0
2007-11-05 11:30:00,18.6,18.61,18.49,18.5,52400.0,12.9895,12.9965,12.9127,12.9197,52400.0
2007-11-05 12:00:00,18.5,18.61,18.5,18.61,32700.0,12.9197,12.9965,12.9197,12.9965,32700.0
2007-11-05 12:30:00,18.6,18.66,18.57,18.64,62700.0,12.9895,13.0314,12.9686,13.0175,62700.0
2007-11-05 13:00:00,18.63,18.66,18.56,18.57,37300.0,13.0105,13.0314,12.9616,12.9686,37300.0
2007-11-05 13:30:00,18.55,18.6,18.52,18.55,50800.0,12.9546,12.9895,12.9337,12.9546,50800.0
2007-11-05 14:00:00,18.55,18.59,18.53,18.56,33500.0,12.9546,12.9825,12.9406,12.9616,33500.0
2007-11-05 14:30:00,18.56,18.59,18.52,18.52,31200.0,12.9616,12.9825,12.9337,12.9337,31200.0
2007-11-05 15:00:00,18.5,18.63,18.5,18.56,51300.0,12.9197,13.0105,12.9197,12.9616,51300.0
2007-11-05 15:30:00,18.53,18.53,18.36,18.42,102400.0,12.9406,12.9406,12.8219,12.8638,102400.0
2007-11-06 09:30:00,18.45,18.55,18.1,18.54,56800.0,12.8848,12.9546,12.6403,12.9476,56800.0
2007-11-06 10:00:00,18.52,18.55,18.47,18.53,24000.0,12.9337,12.9546,12.8987,12.9406,24000.0
2007-11-06 10:30:00,18.52,18.52,18.43,18.45,37500.0,12.9337,12.9337,12.8708,12.8848,37500.0
2007-11-06 11:00:00,18.46,18.52,18.42,18.51,40500.0,12.8918,12.9337,12.8638,12.9267,40500.0
2007-11-06 11:30:00,18.51,18.53,18.44,18.44,55000.0,12.9267,12.9406,12.8778,12.8778,55000.0
2007-11-06 12:00:00,18.44,18.53,18.4,18.44,52000.0,12.8778,12.9406,12.8499,12.8778,52000.0
2007-11-06 12:30:00,18.45,18.5,18.44,18.49,40700.0,12.8848,12.9197,12.8778,12.9127,40700.0
2007-11-06 13:00:00,18.5,18.51,18.46,18.49,34000.0,12.9197,12.9267,12.8918,12.9127,34000.0
2007-11-06 13:30:00,18.49,18.56,18.44,18.53,62300.0,12.9127,12.9616,12.8778,12.9406,62300.0
2007-11-06 14:00:00,18.53,18.57,18.45,18.48,54400.0,12.9406,12.9686,12.8848,12.9057,54400.0
2007-11-06 14:30:00,18.49,18.51,18.4,18.4,61800.0,12.9127,12.9267,12.8499,12.8499,61800.0
2007-11-06 15:00:00,18.42,18.48,18.41,18.45,54300.0,12.8638,12.9057,12.8568,12.8848,54300.0
2007-11-06 15:30:00,18.45,18.46,18.11,18.23,205600.0,12.8848,12.8918,12.6473,12.7311,205600.0
2007-11-07 09:30:00,18.64,20.0,18.64,19.45,1478500.0,13.0175,13.9672,13.0175,13.5831,1478500.0
2007-11-07 10:00:00,19.45,20.18,19.3,20.08,822400.0,13.5831,14.0929,13.4784,14.0231,822400.0
2007-11-07 10:30:00,20.08,20.09,19.87,19.9,222400.0,14.0231,14.0301,13.8764,13.8974,222400.0
2007-11-07 11:00:00,19.89,19.95,19.72,19.73,563700.0,13.8904,13.9323,13.7717,13.7787,563700.0
2007-11-07 11:30:00,19.76,19.91,19.7,19.84,226600.0,13.7996,13.9044,13.7577,13.8555,226600.0
2007-11-07 12:00:00,19.84,19.96,19.72,19.92,645700.0,13.8555,13.9393,13.7717,13.9114,645700.0
2007-11-07 12:30:00,19.9,19.95,19.72,19.82,410600.0,13.8974,13.9323,13.7717,13.8415,410600.0
2007-11-07 13:00:00,19.81,19.82,19.6,19.74,372900.0,13.8345,13.8415,13.6879,13.7857,372900.0
2007-11-07 13:30:00,19.75,19.77,19.57,19.71,371300.0,13.7926,13.8066,13.6669,13.7647,371300.0
2007-11-07 14:00:00,19.68,20.0,19.65,20.0,170600.0,13.7438,13.9672,13.7228,13.9672,170600.0
2007-11-07 14:30:00,20.0,20.1,19.99,20.02,212300.0,13.9672,14.0371,13.9603,13.9812,212300.0
2007-11-07 15:00:00,20.07,20.29,20.02,20.24,261000.0,14.0161,14.1698,13.9812,14.1348,261000.0
2007-11-07 15:30:00,20.24,21.06,20.23,20.68,349300.0,14.1348,14.7075,14.1279,14.4421,349300.0
2007-11-08 09:30:00,20.78,21.05,20.54,21.05,122600.0,14.512,14.7005,14.3444,14.7005,122600.0
2007-11-08 10:00:00,21.02,21.63,21.02,21.55,126700.0,14.6796,15.1056,14.6796,15.0497,126700.0
2007-11-08 10:30:00,21.54,22.7,21.43,22.27,381400.0,15.0427,15.8528,14.9659,15.5525,381400.0
2007-11-08 11:00:00,22.25,22.37,21.6,21.88,205200.0,15.5385,15.6224,15.0846,15.2802,205200.0
2007-11-08 11:30:00,21.83,22.25,21.79,22.2,80600.0,15.2452,15.5385,15.2173,15.5036,80600.0
2007-11-08 12:00:00,22.2,22.2,22.09,22.1,71500.0,15.5036,15.5036,15.4268,15.4338,71500.0
2007-11-08 12:30:00,22.11,22.13,21.68,21.82,121200.0,15.4408,15.4547,15.1405,15.2383,121200.0
2007-11-08 13:00:00,21.8,22.08,21.58,21.98,201500.0,15.2243,15.4198,15.0706,15.35,201500.0
2007-11-08 13:30:00,21.97,22.2,21.86,22.01,171900.0,15.343,15.5036,15.2662,15.3709,171900.0
2007-11-08 14:00:00,22.0,22.04,21.8,22.04,112400.0,15.364,15.3919,15.2243,15.3919,112400.0
2007-11-08 14:30:00,22.04,22.05,21.92,22.0,113800.0,15.3919,15.3989,15.3081,15.364,113800.0
2007-11-08 15:00:00,22.01,22.19,21.91,22.14,181800.0,15.3709,15.4966,15.3011,15.4617,181800.0
2007-11-08 15:30:00,22.15,22.19,21.92,22.13,341000.0,15.4687,15.4966,15.3081,15.4547,341000.0
2007-11-09 09:30:00,21.6,22.02,21.56,21.82,72400.0,15.0846,15.3779,15.0567,15.2383,72400.0
2007-11-09 10:00:00,21.82,21.82,21.6,21.63,48400.0,15.2383,15.2383,15.0846,15.1056,48400.0
2007-11-09 10:30:00,21.64,21.72,21.6,21.62,55400.0,15.1125,15.1684,15.0846,15.0986,55400.0
2007-11-09 11:00:00,21.63,21.64,21.46,21.58,64100.0,15.1056,15.1125,14.9868,15.0706,64100.0
2007-11-09 11:30:00,21.57,21.65,21.54,21.6,50500.0,15.0637,15.1195,15.0427,15.0846,50500.0
2007-11-09 12:00:00,21.6,21.66,21.54,21.65,47500.0,15.0846,15.1265,15.0427,15.1195,47500.0
2007-11-09 12:30:00,21.66,21.7,21.64,21.67,45600.0,15.1265,15.1544,15.1125,15.1335,45600.0
2007-11-09 13:00:00,21.67,21.79,21.58,21.64,70200.0,15.1335,15.2173,15.0706,15.1125,70200.0
2007-11-09 13:30:00,21.64,21.99,21.64,21.99,34400.0,15.1125,15.357,15.1125,15.357,34400.0
2007-11-09 14:00:00,21.98,22.21,21.93,22.16,55300.0,15.35,15.5106,15.3151,15.4757,55300.0
2007-11-09 14:30:00,22.18,22.21,21.97,22.17,75400.0,15.4897,15.5106,15.343,15.4827,75400.0
2007-11-09 15:00:00,22.18,22.25,22.12,22.22,84600.0,15.4897,15.5385,15.4478,15.5176,84600.0
2007-11-09 15:30:00,22.23,22.29,22.21,22.27,234900.0,15.5246,15.5665,15.5106,15.5525,234900.0
2007-11-12 09:30:00,22.09,22.29,21.3,21.39,116300.0,15.4268,15.5665,14.8751,14.938,116300.0
2007-11-12 10:00:00,21.38,21.4,21.08,21.27,107100.0,14.931,14.9449,14.7215,14.8542,107100.0
2007-11-12 10:30:00,21.26,21.7,21.26,21.69,190400.0,14.8472,15.1544,14.8472,15.1475,190400.0
2007-11-12 11:00:00,21.7,21.78,21.35,21.38,209400.0,15.1544,15.2103,14.91,14.931,209400.0
2007-11-12 11:30:00,21.4,21.41,20.7,21.09,146700.0,14.9449,14.9519,14.4561,14.7284,146700.0
2007-11-12 12:00:00,21.1,21.13,20.94,21.13,81000.0,14.7354,14.7564,14.6237,14.7564,81000.0
2007-11-12 12:30:00,21.13,21.15,21.02,21.07,108500.0,14.7564,14.7704,14.6796,14.7145,108500.0
2007-11-12 13:00:00,21.06,21.11,20.94,20.96,86500.0,14.7075,14.7424,14.6237,14.6377,86500.0
2007-11-12 13:30:00,20.96,20.97,20.8,20.8,77600.0,14.6377,14.6446,14.5259,14.5259,77600.0
2007-11-12 14:00:00,20.8,20.82,20.63,20.77,98500.0,14.5259,14.5399,14.4072,14.505,98500.0
2007-11-12 14:30:00,20.75,21.0,20.75,21.0,53600.0,14.491,14.6656,14.491,14.6656,53600.0
2007-11-12 15:00:00,20.99,21.03,20.84,20.84,81200.0,14.6586,14.6865,14.5539,14.5539,81200.0
2007-11-12 15:30:00,20.86,21.17,20.84,21.05,201500.0,14.5678,14.7843,14.5539,14.7005,201500.0
2007-11-13 09:30:00,21.2,21.77,21.14,21.48,40200.0,14.8053,15.2033,14.7634,15.0008,40200.0
2007-11-13 10:00:00,21.52,21.65,21.48,21.54,32400.0,15.0287,15.1195,15.0008,15.0427,32400.0
2007-11-13 10:30:00,21.53,21.57,21.5,21.54,105700.0,15.0357,15.0637,15.0148,15.0427,105700.0
2007-11-13 11:00:00,21.53,21.57,21.51,21.55,53900.0,15.0357,15.0637,15.0218,15.0497,53900.0
2007-11-13 11:30:00,21.57,21.7,21.5,21.56,92700.0,15.0637,15.1544,15.0148,15.0567,92700.0
2007-11-13 12:00:00,21.58,21.65,21.55,21.64,29200.0,15.0706,15.1195,15.0497,15.1125,29200.0
2007-11-13 12:30:00,21.64,21.65,21.46,21.57,39700.0,15.1125,15.1195,14.9868,15.0637,39700.0
2007-11-13 13:00:00,21.57,21.58,21.54,21.58,27300.0,15.0637,15.0706,15.0427,15.0706,27300.0
2007-11-13 13:30:00,21.58,21.58,21.5,21.54,37200.0,15.0706,15.0706,15.0148,15.0427,37200.0
2007-11-13 14:00:00,21.55,21.6,21.53,21.57,53900.0,15.0497,15.0846,15.0357,15.0637,53900.0
2007-11-13 14:30:00,21.58,21.59,21.5,21.51,60200.0,15.0706,15.0776,15.0148,15.0218,60200.0
2007-11-13 15:00:00,21.52,21.58,21.51,21.58,49800.0,15.0287,15.0706,15.0218,15.0706,49800.0
2007-11-13 15:30:00,21.57,21.66,21.54,21.54,183500.0,15.0637,15.1265,15.0427,15.0427,183500.0
2007-11-14 09:30:00,21.72,21.72,21.21,21.27,34700.0,15.1684,15.1684,14.8123,14.8542,34700.0
2007-11-14 10:00:00,21.28,21.5,21.24,21.45,46800.0,14.8611,15.0148,14.8332,14.9799,46800.0
2007-11-14 10:30:00,21.39,21.52,21.39,21.48,32800.0,14.938,15.0287,14.938,15.0008,32800.0
2007-11-14 11:00:00,21.47,21.56,21.44,21.48,25600.0,14.9938,15.0567,14.9729,15.0008,25600.0
2007-11-14 11:30:00,21.46,21.54,21.44,21.54,28000.0,14.9868,15.0427,14.9729,15.0427,28000.0
2007-11-14 12:00:00,21.52,21.53,21.44,21.47,25800.0,15.0287,15.0357,14.9729,14.9938,25800.0
2007-11-14 12:30:00,21.44,21.44,21.37,21.39,47700.0,14.9729,14.9729,14.924,14.938,47700.0
2007-11-14 13:00:00,21.38,21.46,21.38,21.46,29500.0,14.931,14.9868,14.931,14.9868,29500.0
2007-11-14 13:30:00,21.45,21.5,21.44,21.49,14500.0,14.9799,15.0148,14.9729,15.0078,14500.0
2007-11-14 14:00:00,21.48,21.52,21.45,21.49,19100.0,15.0008,15.0287,14.9799,15.0078,19100.0
2007-11-14 14:30:00,21.5,21.53,21.46,21.5,26700.0,15.0148,15.0357,14.9868,15.0148,26700.0
2007-11-14 15:00:00,21.46,21.5,21.46,21.49,28500.0,14.9868,15.0148,14.9868,15.0078,28500.0
2007-11-14 15:30:00,21.49,21.51,21.33,21.45,102200.0,15.0078,15.0218,14.8961,14.9799,102200.0
2007-11-15 09:30:00,21.44,21.57,21.19,21.4,53000.0,14.9729,15.0637,14.7983,14.9449,53000.0
2007-11-15 10:00:00,21.4,21.45,21.4,21.42,36400.0,14.9449,14.9799,14.9449,14.9589,36400.0
2007-11-15 10:30:00,21.4,21.44,21.4,21.41,21100.0,14.9449,14.9729,14.9449,14.9519,21100.0
2007-11-15 11:00:00,21.4,21.41,21.29,21.38,58200.0,14.9449,14.9519,14.8681,14.931,58200.0
2007-11-15 11:30:00,21.37,21.39,21.3,21.33,83400.0,14.924,14.938,14.8751,14.8961,83400.0
2007-11-15 12:00:00,21.33,21.4,21.26,21.4,40500.0,14.8961,14.9449,14.8472,14.9449,40500.0
2007-11-15 12:30:00,21.4,21.4,21.36,21.39,28500.0,14.9449,14.9449,14.917,14.938,28500.0
2007-11-15 13:00:00,21.39,21.5,21.39,21.5,28700.0,14.938,15.0148,14.938,15.0148,28700.0
2007-11-15 13:30:00,21.5,21.58,21.49,21.53,55300.0,15.0148,15.0706,15.0078,15.0357,55300.0
2007-11-15 14:00:00,21.51,21.61,21.44,21.61,62100.0,15.0218,15.0916,14.9729,15.0916,62100.0
2007-11-15 14:30:00,21.6,21.8,21.58,21.75,101700.0,15.0846,15.2243,15.0706,15.1894,101700.0
2007-11-15 15:00:00,21.75,22.13,21.73,22.07,137500.0,15.1894,15.4547,15.1754,15.4128,137500.0
2007-11-15 15:30:00,22.07,22.2,21.9,22.2,212000.0,15.4128,15.5036,15.2941,15.5036,212000.0
2007-11-16 09:30:00,22.21,22.27,21.7,21.94,78700.0,15.5106,15.5525,15.1544,15.3221,78700.0
2007-11-16 10:00:00,21.94,22.0,21.88,21.97,94000.0,15.3221,15.364,15.2802,15.343,94000.0
2007-11-16 10:30:00,21.96,22.0,21.93,21.97,92500.0,15.336,15.364,15.3151,15.343,92500.0
2007-11-16 11:00:00,21.99,22.03,21.96,22.0,85600.0,15.357,15.3849,15.336,15.364,85600.0
2007-11-16 11:30:00,21.98,22.1,21.96,22.09,78100.0,15.35,15.4338,15.336,15.4268,78100.0
2007-11-16 12:00:00,22.1,22.21,22.1,22.19,173100.0,15.4338,15.5106,15.4338,15.4966,173100.0
2007-11-16 12:30:00,22.2,22.2,22.13,22.19,81000.0,15.5036,15.5036,15.4547,15.4966,81000.0
2007-11-16 13:00:00,22.19,22.2,22.18,22.2,75000.0,15.4966,15.5036,15.4897,15.5036,75000.0
2007-11-16 13:30:00,22.2,22.27,22.18,22.24,179400.0,15.5036,15.5525,15.4897,15.5316,179400.0
2007-11-16 14:00:00,22.24,22.25,22.21,22.23,85300.0,15.5316,15.5385,15.5106,15.5246,85300.0
2007-11-16 14:30:00,22.24,22.25,21.99,22.08,199600.0,15.5316,15.5385,15.357,15.4198,199600.0
2007-11-16 15:00:00,22.09,22.12,21.68,21.8,111800.0,15.4268,15.4478,15.1405,15.2243,111800.0
2007-11-16 15:30:00,21.83,22.05,21.8,21.93,186500.0,15.2452,15.3989,15.2243,15.3151,186500.0
2007-11-19 09:30:00,21.71,21.88,21.21,21.86,57800.0,15.1614,15.2802,14.8123,15.2662,57800.0
2007-11-19 10:00:00,21.87,22.0,21.86,22.0,73000.0,15.2732,15.364,15.2662,15.364,73000.0
2007-11-19 10:30:00,21.99,22.12,21.98,22.09,87100.0,15.357,15.4478,15.35,15.4268,87100.0
2007-11-19 11:00:00,22.09,22.15,21.9,21.92,85900.0,15.4268,15.4687,15.2941,15.3081,85900.0
2007-11-19 11:30:00,21.92,22.04,21.89,22.01,157700.0,15.3081,15.3919,15.2871,15.3709,157700.0
2007-11-19 12:00:00,22.0,22.01,21.93,21.98,83600.0,15.364,15.3709,15.3151,15.35,83600.0
2007-11-19 12:30:00,21.98,22.03,21.97,22.01,47200.0,15.35,15.3849,15.343,15.3709,47200.0
2007-11-19 13:00:00,22.01,22.03,21.96,22.01,135400.0,15.3709,15.3849,15.336,15.3709,135400.0
2007-11-19 13:30:00,22.02,22.02,21.99,21.99,63200.0,15.3779,15.3779,15.357,15.357,63200.0
2007-11-19 14:00:00,21.99,22.32,21.99,22.31,303100.0,15.357,15.5874,15.357,15.5805,303100.0
2007-11-19 14:30:00,22.3,22.31,22.02,22.03,73000.0,15.5735,15.5805,15.3779,15.3849,73000.0
2007-11-19 15:00:00,22.03,22.06,21.98,22.04,107500.0,15.3849,15.4059,15.35,15.3919,107500.0
2007-11-19 15:30:00,22.04,22.33,21.99,21.99,143100.0,15.3919,15.5944,15.357,15.357,143100.0
2007-11-20 09:30:00,21.91,22.15,21.91,22.1,44000.0,15.3011,15.4687,15.3011,15.4338,44000.0
2007-11-20 10:00:00,22.12,22.16,22.04,22.05,40900.0,15.4478,15.4757,15.3919,15.3989,40900.0
2007-11-20 10:30:00,22.05,22.12,21.95,22.02,51400.0,15.3989,15.4478,15.329,15.3779,51400.0
2007-11-20 11:00:00,22.04,22.06,21.95,21.97,42200.0,15.3919,15.4059,15.329,15.343,42200.0
2007-11-20 11:30:00,21.98,22.03,21.92,21.99,59200.0,15.35,15.3849,15.3081,15.357,59200.0
2007-11-20 12:00:00,21.99,22.02,21.91,21.99,54600.0,15.357,15.3779,15.3011,15.357,54600.0
2007-11-20 12:30:00,21.99,22.01,21.96,21.99,35100.0,15.357,15.3709,15.336,15.357,35100.0
2007-11-20 13:00:00,22.0,22.04,21.78,21.87,78400.0,15.364,15.3919,15.2103,15.2732,78400.0
2007-11-20 13:30:00,21.87,22.04,21.87,21.99,39000.0,15.2732,15.3919,15.2732,15.357,39000.0
2007-11-20 14:00:00,21.99,22.05,21.87,21.87,75100.0,15.357,15.3989,15.2732,15.2732,75100.0
2007-11-20 14:30:00,21.88,22.02,21.86,22.01,70500.0,15.2802,15.3779,15.2662,15.3709,70500.0
2007-11-20 15:00:00,22.0,22.02,21.91,21.98,146200.0,15.364,15.3779,15.3011,15.35,146200.0
2007-11-20 15:30:00,21.97,22.22,21.97,22.18,127900.0,15.343,15.5176,15.343,15.4897,127900.0
2007-11-21 09:30:00,21.99,22.14,21.88,22.03,29100.0,15.357,15.4617,15.2802,15.3849,29100.0
2007-11-21 10:00:00,22.03,22.03,21.88,21.9,31800.0,15.3849,15.3849,15.2802,15.2941,31800.0
2007-11-21 10:30:00,21.93,21.93,21.43,21.53,40400.0,15.3151,15.3151,14.9659,15.0357,40400.0
2007-11-21 11:00:00,21.53,21.55,21.47,21.49,23500.0,15.0357,15.0497,14.9938,15.0078,23500.0
2007-11-21 11:30:00,21.49,21.74,21.48,21.68,30800.0,15.0078,15.1824,15.0008,15.1405,30800.0
2007-11-21 12:00:00,21.68,21.71,21.65,21.69,24200.0,15.1405,15.1614,15.1195,15.1475,24200.0
2007-11-21 12:30:00,21.68,21.81,21.61,21.73,49700.0,15.1405,15.2313,15.0916,15.1754,49700.0
2007-11-21 13:00:00,21.73,21.75,21.6,21.6,35100.0,15.1754,15.1894,15.0846,15.0846,35100.0
2007-11-21 13:30:00,21.6,21.65,21.6,21.64,15400.0,15.0846,15.1195,15.0846,15.1125,15400.0
2007-11-21 14:00:00,21.65,21.71,21.63,21.68,19900.0,15.1195,15.1614,15.1056,15.1405,19900.0
2007-11-21 14:30:00,21.66,21.74,21.65,21.74,24700.0,15.1265,15.1824,15.1195,15.1824,24700.0
2007-11-21 15:00:00,21.73,21.8,21.6,21.63,39600.0,15.1754,15.2243,15.0846,15.1056,39600.0
2007-11-21 15:30:00,21.63,21.63,21.4,21.4,52400.0,15.1056,15.1056,14.9449,14.9449,52400.0
2007-11-23 09:30:00,21.53,21.87,21.53,21.8,18500.0,15.0357,15.2732,15.0357,15.2243,18500.0
2007-11-23 10:00:00,21.8,21.88,21.8,21.81,19700.0,15.2243,15.2802,15.2243,15.2313,19700.0
2007-11-23 10:30:00,21.8,21.8,21.3,21.35,61700.0,15.2243,15.2243,14.8751,14.91,61700.0
2007-11-23 11:00:00,21.38,21.42,21.22,21.26,30700.0,14.931,14.9589,14.8192,14.8472,30700.0
2007-11-23 11:30:00,21.25,21.3,21.12,21.18,32200.0,14.8402,14.8751,14.7494,14.7913,32200.0
2007-11-23 12:00:00,21.18,21.22,21.14,21.2,29800.0,14.7913,14.8192,14.7634,14.8053,29800.0
2007-11-23 12:30:00,21.2,21.23,21.13,21.16,49100.0,14.8053,14.8262,14.7564,14.7773,49100.0
2007-11-26 09:30:00,21.0,21.44,20.98,20.99,160100.0,14.6656,14.9729,14.6516,14.6586,160100.0
2007-11-26 10:00:00,20.99,21.07,20.92,21.05,37800.0,14.6586,14.7145,14.6097,14.7005,37800.0
2007-11-26 10:30:00,21.06,21.13,20.93,20.95,63700.0,14.7075,14.7564,14.6167,14.6307,63700.0
2007-11-26 11:00:00,20.96,21.05,20.94,21.02,93000.0,14.6377,14.7005,14.6237,14.6796,93000.0
2007-11-26 11:30:00,21.02,21.15,20.99,21.11,76900.0,14.6796,14.7704,14.6586,14.7424,76900.0
2007-11-26 12:00:00,21.12,21.17,21.11,21.13,69100.0,14.7494,14.7843,14.7424,14.7564,69100.0
2007-11-26 12:30:00,21.14,21.14,21.01,21.02,79800.0,14.7634,14.7634,14.6726,14.6796,79800.0
2007-11-26 13:00:00,21.02,21.02,21.0,21.01,51500.0,14.6796,14.6796,14.6656,14.6726,51500.0
2007-11-26 13:30:00,21.01,21.01,20.97,20.98,37600.0,14.6726,14.6726,14.6446,14.6516,37600.0
2007-11-26 14:00:00,20.99,21.22,20.98,21.15,72500.0,14.6586,14.8192,14.6516,14.7704,72500.0
2007-11-26 14:30:00,21.15,21.2,21.15,21.18,44400.0,14.7704,14.8053,14.7704,14.7913,44400.0
2007-11-26 15:00:00,21.17,21.19,21.12,21.18,45900.0,14.7843,14.7983,14.7494,14.7913,45900.0
2007-11-26 15:30:00,21.19,21.21,20.86,20.86,83500.0,14.7983,14.8123,14.5678,14.5678,83500.0
2007-11-27 09:30:00,20.89,21.32,20.77,21.29,47600.0,14.5888,14.8891,14.505,14.8681,47600.0
2007-11-27 10:00:00,21.26,21.26,20.95,21.09,125200.0,14.8472,14.8472,14.6307,14.7284,125200.0
2007-11-27 10:30:00,21.09,21.35,21.09,21.33,74600.0,14.7284,14.91,14.7284,14.8961,74600.0
2007-11-27 11:00:00,21.33,21.34,21.26,21.29,47800.0,14.8961,14.903,14.8472,14.8681,47800.0
2007-11-27 11:30:00,21.3,21.52,21.29,21.49,46400.0,14.8751,15.0287,14.8681,15.0078,46400.0
2007-11-27 12:00:00,21.49,21.61,21.44,21.45,40700.0,15.0078,15.0916,14.9729,14.9799,40700.0
2007-11-27 12:30:00,21.46,21.58,21.45,21.56,34700.0,14.9868,15.0706,14.9799,15.0567,34700.0
2007-11-27 13:00:00,21.57,21.57,21.42,21.46,39400.0,15.0637,15.0637,14.9589,14.9868,39400.0
2007-11-27 13:30:00,21.47,21.47,21.43,21.45,25300.0,14.9938,14.9938,14.9659,14.9799,25300.0
2007-11-27 14:00:00,21.44,21.5,21.41,21.5,28000.0,14.9729,15.0148,14.9519,15.0148,28000.0
2007-11-27 14:30:00,21.5,21.53,21.4,21.41,56000.0,15.0148,15.0357,14.9449,14.9519,56000.0
2007-11-27 15:00:00,21.41,21.42,21.18,21.2,141700.0,14.9519,14.9589,14.7913,14.8053,141700.0
2007-11-27 15:30:00,21.19,21.31,21.07,21.27,308100.0,14.7983,14.8821,14.7145,14.8542,308100.0
2007-11-28 09:30:00,21.32,21.52,21.12,21.47,64400.0,14.8891,15.0287,14.7494,14.9938,64400.0
2007-11-28 10:00:00,21.47,21.48,21.36,21.38,38300.0,14.9938,15.0008,14.917,14.931,38300.0
2007-11-28 10:30:00,21.39,21.7,21.39,21.65,123700.0,14.938,15.1544,14.938,15.1195,123700.0
2007-11-28 11:00:00,21.65,21.79,21.6,21.79,50400.0,15.1195,15.2173,15.0846,15.2173,50400.0
2007-11-28 11:30:00,21.8,21.83,21.67,21.68,29600.0,15.2243,15.2452,15.1335,15.1405,29600.0
2007-11-28 12:00:00,21.67,21.79,21.64,21.72,43200.0,15.1335,15.2173,15.1125,15.1684,43200.0
2007-11-28 12:30:00,21.71,21.85,21.66,21.84,46000.0,15.1614,15.2592,15.1265,15.2522,46000.0
2007-11-28 13:00:00,21.83,21.98,21.82,21.92,49600.0,15.2452,15.35,15.2383,15.3081,49600.0
2007-11-28 13:30:00,21.92,22.0,21.92,21.93,72600.0,15.3081,15.364,15.3081,15.3151,72600.0
2007-11-28 14:00:00,21.93,22.0,21.93,21.99,46300.0,15.3151,15.364,15.3151,15.357,46300.0
2007-11-28 14:30:00,22.0,22.11,21.99,22.11,84400.0,15.364,15.4408,15.357,15.4408,84400.0
2007-11-28 15:00:00,22.07,22.12,21.99,22.05,100100.0,15.4128,15.4478,15.357,15.3989,100100.0
2007-11-28 15:30:00,22.05,22.16,22.01,22.07,107800.0,15.3989,15.4757,15.3709,15.4128,107800.0
2007-11-29 09:30:00,21.93,22.16,21.92,22.06,79000.0,15.3151,15.4757,15.3081,15.4059,79000.0
2007-11-29 10:00:00,22.07,22.08,22.01,22.05,182200.0,15.4128,15.4198,15.3709,15.3989,182200.0
2007-11-29 10:30:00,22.05,22.15,22.03,22.1,147100.0,15.3989,15.4687,15.3849,15.4338,147100.0
2007-11-29 11:00:00,22.09,22.1,22.05,22.07,123900.0,15.4268,15.4338,15.3989,15.4128,123900.0
2007-11-29 11:30:00,22.07,22.25,22.07,22.2,111000.0,15.4128,15.5385,15.4128,15.5036,111000.0
2007-11-29 12:00:00,22.18,22.27,22.17,22.2,221900.0,15.4897,15.5525,15.4827,15.5036,221900.0
2007-11-29 12:30:00,22.22,22.49,22.15,22.43,63300.0,15.5176,15.7062,15.4687,15.6643,63300.0
2007-11-29 13:00:00,22.42,22.44,22.2,22.25,81000.0,15.6573,15.6712,15.5036,15.5385,81000.0
2007-11-29 13:30:00,22.23,22.3,22.23,22.28,33800.0,15.5246,15.5735,15.5246,15.5595,33800.0
2007-11-29 14:00:00,22.28,22.29,22.18,22.29,55800.0,15.5595,15.5665,15.4897,15.5665,55800.0
2007-11-29 14:30:00,22.3,22.38,22.18,22.38,74600.0,15.5735,15.6293,15.4897,15.6293,74600.0
2007-11-29 15:00:00,22.38,22.45,22.38,22.44,101000.0,15.6293,15.6782,15.6293,15.6712,101000.0
2007-11-29 15:30:00,22.45,22.51,22.42,22.46,143800.0,15.6782,15.7201,15.6573,15.6852,143800.0
2007-11-30 09:30:00,22.6,23.0,22.53,22.62,169700.0,15.783,16.0623,15.7341,15.7969,169700.0
2007-11-30 10:00:00,22.6,22.61,22.48,22.54,100200.0,15.783,15.79,15.6992,15.7411,100200.0
2007-11-30 10:30:00,22.55,22.55,22.44,22.44,79600.0,15.7481,15.7481,15.6712,15.6712,79600.0
2007-11-30 11:00:00,22.44,22.44,22.26,22.27,70400.0,15.6712,15.6712,15.5455,15.5525,70400.0
2007-11-30 11:30:00,22.27,22.49,22.26,22.49,39200.0,15.5525,15.7062,15.5455,15.7062,39200.0
2007-11-30 12:00:00,22.49,22.54,22.46,22.52,46200.0,15.7062,15.7411,15.6852,15.7271,46200.0
2007-11-30 12:30:00,22.51,22.59,22.49,22.59,36300.0,15.7201,15.776,15.7062,15.776,36300.0
2007-11-30 13:00:00,22.58,22.66,22.57,22.65,36100.0,15.769,15.8249,15.762,15.8179,36100.0
2007-11-30 13:30:00,22.65,22.88,22.64,22.86,76800.0,15.8179,15.9785,15.8109,15.9645,76800.0
2007-11-30 14:00:00,22.85,22.86,22.77,22.8,77000.0,15.9576,15.9645,15.9017,15.9226,77000.0
2007-11-30 14:30:00,22.81,22.83,22.75,22.82,144800.0,15.9296,15.9436,15.8877,15.9366,144800.0
2007-11-30 15:00:00,22.82,22.83,22.73,22.82,93100.0,15.9366,15.9436,15.8738,15.9366,93100.0
2007-11-30 15:30:00,22.82,22.89,22.76,22.79,233500.0,15.9366,15.9855,15.8947,15.9157,233500.0
2007-12-03 09:30:00,22.48,22.69,22.48,22.56,100000.0,15.6992,15.8458,15.6992,15.755,100000.0
2007-12-03 10:00:00,22.57,22.57,22.47,22.49,133400.0,15.762,15.762,15.6922,15.7062,133400.0
2007-12-03 10:30:00,22.48,22.51,22.47,22.49,71600.0,15.6992,15.7201,15.6922,15.7062,71600.0
2007-12-03 11:00:00,22.5,22.55,22.47,22.5,72900.0,15.7131,15.7481,15.6922,15.7131,72900.0
2007-12-03 11:30:00,22.5,22.59,22.5,22.58,62800.0,15.7131,15.776,15.7131,15.769,62800.0
2007-12-03 12:00:00,22.58,22.6,22.51,22.53,42600.0,15.769,15.783,15.7201,15.7341,42600.0
2007-12-03 12:30:00,22.53,22.7,22.45,22.64,132000.0,15.7341,15.8528,15.6782,15.8109,132000.0
2007-12-03 13:00:00,22.64,22.87,22.63,22.77,127700.0,15.8109,15.9715,15.8039,15.9017,127700.0
2007-12-03 13:30:00,22.76,22.8,22.62,22.64,49100.0,15.8947,15.9226,15.7969,15.8109,49100.0
2007-12-03 14:00:00,22.63,22.66,22.59,22.6,45300.0,15.8039,15.8249,15.776,15.783,45300.0
2007-12-03 14:30:00,22.59,22.78,22.59,22.75,77600.0,15.776,15.9087,15.776,15.8877,77600.0
2007-12-03 15:00:00,22.74,22.76,22.48,22.51,96500.0,15.8807,15.8947,15.6992,15.7201,96500.0
2007-12-03 15:30:00,22.5,22.56,22.37,22.46,142300.0,15.7131,15.755,15.6224,15.6852,142300.0
2007-12-04 09:30:00,22.14,22.6,22.05,22.59,88600.0,15.4617,15.783,15.3989,15.776,88600.0
2007-12-04 10:00:00,22.59,22.75,22.46,22.6,95100.0,15.776,15.8877,15.6852,15.783,95100.0
2007-12-04 10:30:00,22.59,22.59,22.5,22.53,27200.0,15.776,15.776,15.7131,15.7341,27200.0
2007-12-04 11:00:00,22.53,22.53,22.37,22.46,406800.0,15.7341,15.7341,15.6224,15.6852,406800.0
2007-12-04 11:30:00,22.47,22.52,22.46,22.5,78300.0,15.6922,15.7271,15.6852,15.7131,78300.0
2007-12-04 12:00:00,22.5,22.53,22.49,22.51,77800.0,15.7131,15.7341,15.7062,15.7201,77800.0
2007-12-04 12:30:00,22.52,22.52,22.51,22.51,27500.0,15.7271,15.7271,15.7201,15.7201,27500.0
2007-12-04 13:00:00,22.52,22.71,22.52,22.7,50900.0,15.7271,15.8598,15.7271,15.8528,50900.0
2007-12-04 13:30:00,22.71,22.75,22.66,22.73,80400.0,15.8598,15.8877,15.8249,15.8738,80400.0
2007-12-04 14:00:00,22.74,22.74,22.66,22.71,55300.0,15.8807,15.8807,15.8249,15.8598,55300.0
2007-12-04 14:30:00,22.71,22.8,22.71,22.74,158600.0,15.8598,15.9226,15.8598,15.8807,158600.0
2007-12-04 15:00:00,22.74,22.95,22.74,22.92,180500.0,15.8807,16.0274,15.8807,16.0065,180500.0
2007-12-04 15:30:00,22.92,22.93,22.8,22.89,153400.0,16.0065,16.0134,15.9226,15.9855,153400.0
2007-12-05 09:30:00,22.68,23.0,22.68,22.8,57100.0,15.8388,16.0623,15.8388,15.9226,57100.0
2007-12-05 10:00:00,22.83,22.9,22.77,22.84,42800.0,15.9436,15.9925,15.9017,15.9506,42800.0
2007-12-05 10:30:00,22.84,22.88,22.82,22.84,49600.0,15.9506,15.9785,15.9366,15.9506,49600.0
2007-12-05 11:00:00,22.84,23.07,22.84,23.0,108400.0,15.9506,16.1112,15.9506,16.0623,108400.0
2007-12-05 11:30:00,23.0,23.01,22.97,23.0,88500.0,16.0623,16.0693,16.0414,16.0623,88500.0
2007-12-05 12:00:00,23.0,23.07,22.98,22.99,129400.0,16.0623,16.1112,16.0484,16.0553,129400.0
2007-12-05 12:30:00,23.0,23.06,22.87,22.97,60100.0,16.0623,16.1042,15.9715,16.0414,60100.0
2007-12-05 13:00:00,22.96,23.0,22.85,22.99,49600.0,16.0344,16.0623,15.9576,16.0553,49600.0
2007-12-05 13:30:00,23.0,23.0,22.98,23.0,62700.0,16.0623,16.0623,16.0484,16.0623,62700.0
2007-12-05 14:00:00,23.0,23.04,22.9,22.96,121700.0,16.0623,16.0903,15.9925,16.0344,121700.0
2007-12-05 14:30:00,22.96,23.0,22.94,22.99,63700.0,16.0344,16.0623,16.0204,16.0553,63700.0
2007-12-05 15:00:00,23.0,23.0,22.96,22.99,119000.0,16.0623,16.0623,16.0344,16.0553,119000.0
2007-12-05 15:30:00,22.98,23.06,22.96,22.98,100500.0,16.0484,16.1042,16.0344,16.0484,100500.0
2007-12-06 09:30:00,22.94,23.1,22.68,23.07,64100.0,16.0204,16.1322,15.8388,16.1112,64100.0
2007-12-06 10:00:00,23.07,23.15,23.04,23.06,52800.0,16.1112,16.1671,16.0903,16.1042,52800.0
2007-12-06 10:30:00,23.05,23.15,22.94,23.14,37000.0,16.0972,16.1671,16.0204,16.1601,37000.0
2007-12-06 11:00:00,23.13,23.21,23.1,23.21,62400.0,16.1531,16.209,16.1322,16.209,62400.0
2007-12-06 11:30:00,23.22,23.25,23.19,23.25,37700.0,16.216,16.2369,16.195,16.2369,37700.0
2007-12-06 12:00:00,23.23,23.25,23.17,23.25,35000.0,16.2229,16.2369,16.181,16.2369,35000.0
2007-12-06 12:30:00,23.25,23.38,23.23,23.38,39100.0,16.2369,16.3277,16.2229,16.3277,39100.0
2007-12-06 13:00:00,23.38,23.45,23.24,23.33,62900.0,16.3277,16.3766,16.2299,16.2928,62900.0
2007-12-06 13:30:00,23.33,23.41,23.22,23.41,63300.0,16.2928,16.3486,16.216,16.3486,63300.0
2007-12-06 14:00:00,23.4,23.46,23.4,23.4,68000.0,16.3417,16.3836,16.3417,16.3417,68000.0
2007-12-06 14:30:00,23.4,23.43,23.32,23.4,112300.0,16.3417,16.3626,16.2858,16.3417,112300.0
2007-12-06 15:00:00,23.4,23.5,23.4,23.47,109600.0,16.3417,16.4115,16.3417,16.3906,109600.0
2007-12-06 15:30:00,23.46,23.5,23.43,23.48,144200.0,16.3836,16.4115,16.3626,16.3975,144200.0
2007-12-07 09:30:00,23.58,23.58,23.36,23.5,89800.0,16.4674,16.4674,16.3137,16.4115,89800.0
2007-12-07 10:00:00,23.48,23.5,23.44,23.5,94200.0,16.3975,16.4115,16.3696,16.4115,94200.0
2007-12-07 10:30:00,23.5,23.5,23.49,23.5,126800.0,16.4115,16.4115,16.4045,16.4115,126800.0
2007-12-07 11:00:00,23.5,23.69,23.49,23.64,184700.0,16.4115,16.5442,16.4045,16.5093,184700.0
2007-12-07 11:30:00,23.64,23.66,23.61,23.63,79300.0,16.5093,16.5232,16.4883,16.5023,79300.0
2007-12-07 12:00:00,23.63,23.74,23.6,23.71,142600.0,16.5023,16.5791,16.4813,16.5582,142600.0
2007-12-07 12:30:00,23.72,23.72,23.61,23.62,119200.0,16.5651,16.5651,16.4883,16.4953,119200.0
2007-12-07 13:00:00,23.62,23.65,23.59,23.64,129000.0,16.4953,16.5163,16.4744,16.5093,129000.0
2007-12-07 13:30:00,23.64,23.65,23.63,23.63,48000.0,16.5093,16.5163,16.5023,16.5023,48000.0
2007-12-07 14:00:00,23.63,23.64,23.6,23.61,109200.0,16.5023,16.5093,16.4813,16.4883,109200.0
2007-12-07 14:30:00,23.61,23.62,23.55,23.57,150300.0,16.4883,16.4953,16.4464,16.4604,150300.0
2007-12-07 15:00:00,23.57,23.75,23.55,23.74,169600.0,16.4604,16.5861,16.4464,16.5791,169600.0
2007-12-07 15:30:00,23.75,23.8,23.68,23.71,179200.0,16.5861,16.621,16.5372,16.5582,179200.0
2007-12-10 09:30:00,23.72,23.98,23.54,23.62,92600.0,16.5651,16.7467,16.4394,16.4953,92600.0
2007-12-10 10:00:00,23.63,23.72,23.59,23.71,58600.0,16.5023,16.5651,16.4744,16.5582,58600.0
2007-12-10 10:30:00,23.7,23.98,23.69,23.98,114900.0,16.5512,16.7467,16.5442,16.7467,114900.0
2007-12-10 11:00:00,23.97,24.04,23.94,23.99,150900.0,16.7397,16.7886,16.7188,16.7537,150900.0
2007-12-10 11:30:00,23.98,24.09,23.94,23.95,202300.0,16.7467,16.8235,16.7188,16.7258,202300.0
2007-12-10 12:00:00,24.0,24.0,23.95,23.99,38300.0,16.7607,16.7607,16.7258,16.7537,38300.0
2007-12-10 12:30:00,23.98,24.03,23.96,24.01,33100.0,16.7467,16.7816,16.7327,16.7677,33100.0
2007-12-10 13:00:00,24.01,24.12,23.95,24.1,25500.0,16.7677,16.8445,16.7258,16.8305,25500.0
2007-12-10 13:30:00,24.1,24.21,24.1,24.2,53000.0,16.8305,16.9073,16.8305,16.9004,53000.0
2007-12-10 14:00:00,24.2,24.21,24.05,24.15,58200.0,16.9004,16.9073,16.7956,16.8654,58200.0
2007-12-10 14:30:00,24.14,24.15,23.99,24.02,66200.0,16.8585,16.8654,16.7537,16.7746,66200.0
2007-12-10 15:00:00,24.01,24.17,24.0,24.1,46000.0,16.7677,16.8794,16.7607,16.8305,46000.0
2007-12-10 15:30:00,24.11,24.11,23.91,24.02,190600.0,16.8375,16.8375,16.6978,16.7746,190600.0
2007-12-11 09:30:00,23.95,24.2,23.95,24.03,54100.0,16.7258,16.9004,16.7258,16.7816,54100.0
2007-12-11 10:00:00,24.04,24.15,24.04,24.1,191000.0,16.7886,16.8654,16.7886,16.8305,191000.0
2007-12-11 10:30:00,24.11,24.12,23.93,24.0,101200.0,16.8375,16.8445,16.7118,16.7607,101200.0
2007-12-11 11:00:00,24.0,24.05,23.99,24.04,42800.0,16.7607,16.7956,16.7537,16.7886,42800.0
2007-12-11 11:30:00,24.05,24.05,23.94,23.94,31900.0,16.7956,16.7956,16.7188,16.7188,31900.0
2007-12-11 12:00:00,23.95,23.96,23.82,23.84,20800.0,16.7258,16.7327,16.635,16.6489,20800.0
2007-12-11 12:30:00,23.84,24.05,23.83,24.0,21800.0,16.6489,16.7956,16.642,16.7607,21800.0
2007-12-11 13:00:00,24.0,24.07,23.95,23.98,31400.0,16.7607,16.8096,16.7258,16.7467,31400.0
2007-12-11 13:30:00,23.98,24.03,23.93,23.97,24900.0,16.7467,16.7816,16.7118,16.7397,24900.0
2007-12-11 14:00:00,23.96,23.99,23.39,23.6,35200.0,16.7327,16.7537,16.3347,16.4813,35200.0
2007-12-11 14:30:00,23.61,23.69,23.49,23.68,23800.0,16.4883,16.5442,16.4045,16.5372,23800.0
2007-12-11 15:00:00,23.67,23.67,23.45,23.57,54300.0,16.5302,16.5302,16.3766,16.4604,54300.0
2007-12-11 15:30:00,23.58,23.63,23.26,23.26,53900.0,16.4674,16.5023,16.2439,16.2439,53900.0
2007-12-12 09:30:00,23.62,23.97,23.56,23.72,58100.0,16.4953,16.7397,16.4534,16.5651,58100.0
2007-12-12 10:00:00,23.73,24.0,23.71,23.99,116200.0,16.5721,16.7607,16.5582,16.7537,116200.0
2007-12-12 10:30:00,23.99,24.02,23.75,23.79,92300.0,16.7537,16.7746,16.5861,16.614,92300.0
2007-12-12 11:00:00,23.79,23.81,23.69,23.69,41100.0,16.614,16.628,16.5442,16.5442,41100.0
2007-12-12 11:30:00,23.68,23.77,23.67,23.73,32500.0,16.5372,16.6001,16.5302,16.5721,32500.0
2007-12-12 12:00:00,23.74,23.74,23.69,23.72,27500.0,16.5791,16.5791,16.5442,16.5651,27500.0
2007-12-12 12:30:00,23.73,23.75,23.69,23.69,53300.0,16.5721,16.5861,16.5442,16.5442,53300.0
2007-12-12 13:00:00,23.7,23.77,23.67,23.75,47400.0,16.5512,16.6001,16.5302,16.5861,47400.0
2007-12-12 13:30:00,23.76,23.85,23.75,23.84,26700.0,16.5931,16.6559,16.5861,16.6489,26700.0
2007-12-12 14:00:00,23.84,23.85,23.75,23.75,39600.0,16.6489,16.6559,16.5861,16.5861,39600.0
2007-12-12 14:30:00,23.76,23.8,23.71,23.75,33600.0,16.5931,16.621,16.5582,16.5861,33600.0
2007-12-12 15:00:00,23.76,23.76,23.54,23.6,50700.0,16.5931,16.5931,16.4394,16.4813,50700.0
2007-12-12 15:30:00,23.61,24.07,23.61,24.06,243700.0,16.4883,16.8096,16.4883,16.8026,243700.0
2007-12-13 09:30:00,23.79,23.89,23.7,23.73,66600.0,16.6556,16.7257,16.5926,16.6136,66600.0
2007-12-13 10:00:00,23.7,23.91,23.7,23.81,37400.0,16.5926,16.7397,16.5926,16.6696,37400.0
2007-12-13 10:30:00,23.81,23.87,23.8,23.81,38500.0,16.6696,16.7117,16.6626,16.6696,38500.0
2007-12-13 11:00:00,23.81,23.84,23.74,23.81,34000.0,16.6696,16.6907,16.6206,16.6696,34000.0
2007-12-13 11:30:00,23.8,23.85,23.77,23.82,31100.0,16.6626,16.6977,16.6416,16.6767,31100.0
2007-12-13 12:00:00,23.83,23.84,23.7,23.74,23700.0,16.6837,16.6907,16.5926,16.6206,23700.0
2007-12-13 12:30:00,23.74,23.79,23.68,23.76,37900.0,16.6206,16.6556,16.5786,16.6346,37900.0
2007-12-13 13:00:00,23.76,23.8,23.75,23.8,46700.0,16.6346,16.6626,16.6276,16.6626,46700.0
2007-12-13 13:30:00,23.8,23.84,23.78,23.8,19800.0,16.6626,16.6907,16.6486,16.6626,19800.0
2007-12-13 14:00:00,23.78,23.9,23.76,23.86,47900.0,16.6486,16.7327,16.6346,16.7047,47900.0
2007-12-13 14:30:00,23.87,23.88,23.74,23.83,29000.0,16.7117,16.7187,16.6206,16.6837,29000.0
2007-12-13 15:00:00,23.81,23.9,23.77,23.9,49600.0,16.6696,16.7327,16.6416,16.7327,49600.0
2007-12-13 15:30:00,23.9,23.94,23.85,23.88,87400.0,16.7327,16.7607,16.6977,16.7187,87400.0
2007-12-14 09:30:00,23.75,23.94,23.72,23.83,41300.0,16.6276,16.7607,16.6066,16.6837,41300.0
2007-12-14 10:00:00,23.83,23.9,23.79,23.84,33100.0,16.6837,16.7327,16.6556,16.6907,33100.0
2007-12-14 10:30:00,23.82,24.0,23.82,23.86,128300.0,16.6767,16.8027,16.6767,16.7047,128300.0
2007-12-14 11:00:00,23.87,23.95,23.84,23.87,59300.0,16.7117,16.7677,16.6907,16.7117,59300.0
2007-12-14 11:30:00,23.87,23.92,23.84,23.88,65900.0,16.7117,16.7467,16.6907,16.7187,65900.0
2007-12-14 12:00:00,23.87,23.93,23.84,23.88,59900.0,16.7117,16.7537,16.6907,16.7187,59900.0
2007-12-14 12:30:00,23.86,23.91,23.85,23.89,21500.0,16.7047,16.7397,16.6977,16.7257,21500.0
2007-12-14 13:00:00,23.9,23.91,23.85,23.88,40300.0,16.7327,16.7397,16.6977,16.7187,40300.0
2007-12-14 13:30:00,23.87,23.95,23.86,23.86,32400.0,16.7117,16.7677,16.7047,16.7047,32400.0
2007-12-14 14:00:00,23.89,23.91,23.85,23.86,31600.0,16.7257,16.7397,16.6977,16.7047,31600.0
2007-12-14 14:30:00,23.87,23.9,23.85,23.87,62800.0,16.7117,16.7327,16.6977,16.7117,62800.0
2007-12-14 15:00:00,23.87,23.9,23.84,23.85,72100.0,16.7117,16.7327,16.6907,16.6977,72100.0
2007-12-14 15:30:00,23.85,23.9,23.78,23.84,111600.0,16.6977,16.7327,16.6486,16.6907,111600.0
2007-12-17 09:30:00,23.56,23.81,23.27,23.78,45400.0,16.4946,16.6696,16.2916,16.6486,45400.0
2007-12-17 10:00:00,23.78,24.04,23.77,24.04,46600.0,16.6486,16.8307,16.6416,16.8307,46600.0
2007-12-17 10:30:00,24.07,24.14,24.0,24.04,65900.0,16.8517,16.9007,16.8027,16.8307,65900.0
2007-12-17 11:00:00,24.02,24.05,23.86,23.9,37700.0,16.8167,16.8377,16.7047,16.7327,37700.0
2007-12-17 11:30:00,23.9,23.95,23.88,23.94,45100.0,16.7327,16.7677,16.7187,16.7607,45100.0
2007-12-17 12:00:00,23.94,23.96,23.77,23.79,58900.0,16.7607,16.7747,16.6416,16.6556,58900.0
2007-12-17 12:30:00,23.78,23.81,23.56,23.56,83200.0,16.6486,16.6696,16.4946,16.4946,83200.0
2007-12-17 13:00:00,23.58,23.6,23.44,23.47,29400.0,16.5086,16.5226,16.4106,16.4316,29400.0
2007-12-17 13:30:00,23.46,23.47,23.24,23.25,38500.0,16.4246,16.4316,16.2706,16.2776,38500.0
2007-12-17 14:00:00,23.25,23.36,23.19,23.35,33500.0,16.2776,16.3546,16.2356,16.3476,33500.0
2007-12-17 14:30:00,23.35,23.36,23.03,23.05,57500.0,16.3476,16.3546,16.1236,16.1376,57500.0
2007-12-17 15:00:00,23.05,23.05,22.97,23.05,48100.0,16.1376,16.1376,16.0816,16.1376,48100.0
2007-12-17 15:30:00,23.06,23.24,22.93,22.93,113700.0,16.1446,16.2706,16.0536,16.0536,113700.0
2007-12-18 09:30:00,23.1,23.3,23.1,23.12,59900.0,16.1726,16.3126,16.1726,16.1866,59900.0
2007-12-18 10:00:00,23.11,23.2,22.75,22.75,100900.0,16.1796,16.2426,15.9275,15.9275,100900.0
2007-12-18 10:30:00,22.77,22.77,22.31,22.51,65000.0,15.9415,15.9415,15.6195,15.7595,65000.0
2007-12-18 11:00:00,22.54,22.55,22.3,22.31,43600.0,15.7805,15.7875,15.6125,15.6195,43600.0
2007-12-18 11:30:00,22.31,22.56,22.28,22.46,53800.0,15.6195,15.7945,15.5985,15.7245,53800.0
2007-12-18 12:00:00,22.46,22.54,22.36,22.54,37000.0,15.7245,15.7805,15.6545,15.7805,37000.0
2007-12-18 12:30:00,22.53,22.75,22.52,22.75,48500.0,15.7735,15.9275,15.7665,15.9275,48500.0
2007-12-18 13:00:00,22.74,23.03,22.69,22.96,49200.0,15.9205,16.1236,15.8855,16.0746,49200.0
2007-12-18 13:30:00,22.98,22.98,22.75,22.76,52400.0,16.0886,16.0886,15.9275,15.9345,52400.0
2007-12-18 14:00:00,22.76,22.97,22.76,22.92,20400.0,15.9345,16.0816,15.9345,16.0466,20400.0
2007-12-18 14:30:00,22.94,23.07,22.91,22.97,55800.0,16.0606,16.1516,16.0395,16.0816,55800.0
2007-12-18 15:00:00,22.98,23.14,22.98,23.08,30400.0,16.0886,16.2006,16.0886,16.1586,30400.0
2007-12-18 15:30:00,23.08,23.08,22.82,22.97,64000.0,16.1586,16.1586,15.9765,16.0816,64000.0
2007-12-19 09:30:00,22.79,23.13,22.79,23.09,20500.0,15.9555,16.1936,15.9555,16.1656,20500.0
2007-12-19 10:00:00,23.12,23.2,23.04,23.05,15800.0,16.1866,16.2426,16.1306,16.1376,15800.0
2007-12-19 10:30:00,23.05,23.08,22.86,22.87,23900.0,16.1376,16.1586,16.0045,16.0115,23900.0
2007-12-19 11:00:00,22.85,22.85,22.52,22.65,46700.0,15.9975,15.9975,15.7665,15.8575,46700.0
2007-12-19 11:30:00,22.65,22.74,22.59,22.6,29700.0,15.8575,15.9205,15.8155,15.8225,29700.0
2007-12-19 12:00:00,22.63,22.76,22.63,22.7,39900.0,15.8435,15.9345,15.8435,15.8925,39900.0
2007-12-19 12:30:00,22.7,22.76,22.56,22.76,23100.0,15.8925,15.9345,15.7945,15.9345,23100.0
2007-12-19 13:00:00,22.76,22.9,22.63,22.82,34900.0,15.9345,16.0325,15.8435,15.9765,34900.0
2007-12-19 13:30:00,22.8,22.8,22.63,22.68,27000.0,15.9625,15.9625,15.8435,15.8785,27000.0
2007-12-19 14:00:00,22.67,22.96,22.67,22.94,47800.0,15.8715,16.0746,15.8715,16.0606,47800.0
2007-12-19 14:30:00,22.94,23.01,22.87,22.89,40600.0,16.0606,16.1096,16.0115,16.0255,40600.0
2007-12-19 15:00:00,22.87,22.89,22.72,22.76,29600.0,16.0115,16.0255,15.9065,15.9345,29600.0
2007-12-19 15:30:00,22.76,22.78,22.61,22.61,45000.0,15.9345,15.9485,15.8295,15.8295,45000.0
2007-12-20 09:30:00,22.54,22.77,22.54,22.64,98100.0,15.7805,15.9415,15.7805,15.8505,98100.0
2007-12-20 10:00:00,22.62,22.64,22.51,22.63,48000.0,15.8365,15.8505,15.7595,15.8435,48000.0
2007-12-20 10:30:00,22.63,22.64,22.54,22.55,19200.0,15.8435,15.8505,15.7805,15.7875,19200.0
2007-12-20 11:00:00,22.55,22.55,22.4,22.49,32900.0,15.7875,15.7875,15.6825,15.7455,32900.0
2007-12-20 11:30:00,22.5,22.51,22.39,22.41,34200.0,15.7525,15.7595,15.6755,15.6895,34200.0
2007-12-20 12:00:00,22.39,22.43,22.37,22.43,32100.0,15.6755,15.7035,15.6615,15.7035,32100.0
2007-12-20 12:30:00,22.43,22.53,22.43,22.5,18300.0,15.7035,15.7735,15.7035,15.7525,18300.0
2007-12-20 13:00:00,22.51,22.61,22.51,22.59,24400.0,15.7595,15.8295,15.7595,15.8155,24400.0
2007-12-20 13:30:00,22.6,22.61,22.51,22.6,26700.0,15.8225,15.8295,15.7595,15.8225,26700.0
2007-12-20 14:00:00,22.6,22.63,22.52,22.6,49900.0,15.8225,15.8435,15.7665,15.8225,49900.0
2007-12-20 14:30:00,22.6,22.63,22.5,22.61,35400.0,15.8225,15.8435,15.7525,15.8295,35400.0
2007-12-20 15:00:00,22.61,22.65,22.51,22.54,39400.0,15.8295,15.8575,15.7595,15.7805,39400.0
2007-12-20 15:30:00,22.57,22.71,22.57,22.62,85400.0,15.8015,15.8995,15.8015,15.8365,85400.0
2007-12-21 09:30:00,23.0,23.0,22.64,22.68,428300.0,16.1026,16.1026,15.8505,15.8785,428300.0
2007-12-21 10:00:00,22.7,22.8,22.66,22.8,37600.0,15.8925,15.9625,15.8645,15.9625,37600.0
2007-12-21 10:30:00,22.81,22.92,22.72,22.77,53400.0,15.9695,16.0466,15.9065,15.9415,53400.0
2007-12-21 11:00:00,22.77,22.86,22.77,22.85,39700.0,15.9415,16.0045,15.9415,15.9975,39700.0
2007-12-21 11:30:00,22.86,22.9,22.84,22.88,54300.0,16.0045,16.0325,15.9905,16.0185,54300.0
2007-12-21 12:00:00,22.88,22.9,22.84,22.88,28700.0,16.0185,16.0325,15.9905,16.0185,28700.0
2007-12-21 12:30:00,22.87,23.0,22.85,22.91,49900.0,16.0115,16.1026,15.9975,16.0395,49900.0
2007-12-21 13:00:00,22.91,22.96,22.87,22.92,25000.0,16.0395,16.0746,16.0115,16.0466,25000.0
2007-12-21 13:30:00,22.9,22.94,22.86,22.89,29400.0,16.0325,16.0606,16.0045,16.0255,29400.0
2007-12-21 14:00:00,22.89,22.93,22.88,22.9,27700.0,16.0255,16.0536,16.0185,16.0325,27700.0
2007-12-21 14:30:00,22.89,22.94,22.88,22.94,61800.0,16.0255,16.0606,16.0185,16.0606,61800.0
2007-12-21 15:00:00,22.93,22.94,22.89,22.92,44300.0,16.0536,16.0606,16.0255,16.0466,44300.0
2007-12-21 15:30:00,22.93,22.99,22.86,22.9,104400.0,16.0536,16.0956,16.0045,16.0325,104400.0
2007-12-24 09:30:00,22.66,22.97,22.66,22.91,21100.0,15.8645,16.0816,15.8645,16.0395,21100.0
2007-12-24 10:00:00,22.89,22.92,22.77,22.82,29900.0,16.0255,16.0466,15.9415,15.9765,29900.0
2007-12-24 10:30:00,22.83,22.87,22.81,22.84,20800.0,15.9835,16.0115,15.9695,15.9905,20800.0
2007-12-24 11:00:00,22.85,22.89,22.84,22.86,20700.0,15.9975,16.0255,15.9905,16.0045,20700.0
2007-12-24 11:30:00,22.88,22.9,22.86,22.87,11600.0,16.0185,16.0325,16.0045,16.0115,11600.0
2007-12-24 12:00:00,22.88,22.91,22.79,22.86,59300.0,16.0185,16.0395,15.9555,16.0045,59300.0
2007-12-24 12:30:00,22.86,22.93,22.86,22.88,88900.0,16.0045,16.0536,16.0045,16.0185,88900.0
2007-12-24 13:00:00,22.88,22.89,22.88,22.88,23500.0,16.0185,16.0255,16.0185,16.0185,23500.0
2007-12-24 13:30:00,22.88,22.88,22.88,22.88,0.0,16.0185,16.0185,16.0185,16.0185,0.0
2007-12-24 14:00:00,22.88,22.88,22.88,22.88,0.0,16.0185,16.0185,16.0185,16.0185,0.0
2007-12-24 14:30:00,22.88,22.88,22.88,22.88,0.0,16.0185,16.0185,16.0185,16.0185,0.0
2007-12-24 15:00:00,22.88,22.88,22.88,22.88,0.0,16.0185,16.0185,16.0185,16.0185,0.0
2007-12-24 15:30:00,22.88,22.88,22.88,22.88,0.0,16.0185,16.0185,16.0185,16.0185,0.0
2007-12-26 09:30:00,22.59,23.16,22.59,23.01,29300.0,15.8155,16.2146,15.8155,16.1096,29300.0
2007-12-26 10:00:00,23.01,23.13,22.99,23.01,43600.0,16.1096,16.1936,16.0956,16.1096,43600.0
2007-12-26 10:30:00,23.04,23.05,22.98,23.0,26000.0,16.1306,16.1376,16.0886,16.1026,26000.0
2007-12-26 11:00:00,23.0,23.0,22.88,22.97,15300.0,16.1026,16.1026,16.0185,16.0816,15300.0
2007-12-26 11:30:00,22.96,22.96,22.89,22.91,11000.0,16.0746,16.0746,16.0255,16.0395,11000.0
2007-12-26 12:00:00,22.89,22.96,22.89,22.96,14800.0,16.0255,16.0746,16.0255,16.0746,14800.0
2007-12-26 12:30:00,22.96,23.0,22.94,22.94,18900.0,16.0746,16.1026,16.0606,16.0606,18900.0
2007-12-26 13:00:00,22.92,22.98,22.89,22.93,19900.0,16.0466,16.0886,16.0255,16.0536,19900.0
2007-12-26 13:30:00,22.93,22.98,22.91,22.95,18900.0,16.0536,16.0886,16.0395,16.0676,18900.0
2007-12-26 14:00:00,22.95,22.97,22.78,22.89,30200.0,16.0676,16.0816,15.9485,16.0255,30200.0
2007-12-26 14:30:00,22.9,22.96,22.9,22.92,30200.0,16.0325,16.0746,16.0325,16.0466,30200.0
2007-12-26 15:00:00,22.94,22.97,22.89,22.91,58500.0,16.0606,16.0816,16.0255,16.0395,58500.0
2007-12-26 15:30:00,22.92,23.0,22.87,22.91,30600.0,16.0466,16.1026,16.0115,16.0395,30600.0
2007-12-27 09:30:00,22.89,23.0,22.84,22.91,26200.0,16.0255,16.1026,15.9905,16.0395,26200.0
2007-12-27 10:00:00,22.91,23.0,22.9,22.98,26600.0,16.0395,16.1026,16.0325,16.0886,26600.0
2007-12-27 10:30:00,22.99,23.01,22.9,22.95,18700.0,16.0956,16.1096,16.0325,16.0676,18700.0
2007-12-27 11:00:00,22.95,22.98,22.9,22.94,14100.0,16.0676,16.0886,16.0325,16.0606,14100.0
2007-12-27 11:30:00,22.94,22.98,22.92,22.98,11600.0,16.0606,16.0886,16.0466,16.0886,11600.0
2007-12-27 12:00:00,22.97,22.98,22.87,22.87,23400.0,16.0816,16.0886,16.0115,16.0115,23400.0
2007-12-27 12:30:00,22.89,22.99,22.88,22.95,24400.0,16.0255,16.0956,16.0185,16.0676,24400.0
2007-12-27 13:00:00,22.95,22.97,22.93,22.97,11800.0,16.0676,16.0816,16.0536,16.0816,11800.0
2007-12-27 13:30:00,22.98,22.98,22.9,22.94,19100.0,16.0886,16.0886,16.0325,16.0606,19100.0
2007-12-27 14:00:00,22.94,22.97,22.92,22.95,22500.0,16.0606,16.0816,16.0466,16.0676,22500.0
2007-12-27 14:30:00,22.95,22.96,22.92,22.93,35900.0,16.0676,16.0746,16.0466,16.0536,35900.0
2007-12-27 15:00:00,22.93,22.99,22.9,22.97,48900.0,16.0536,16.0956,16.0325,16.0816,48900.0
2007-12-27 15:30:00,22.97,22.97,22.69,22.7,65700.0,16.0816,16.0816,15.8855,15.8925,65700.0
2007-12-28 09:30:00,22.69,22.79,22.32,22.36,24500.0,15.8855,15.9555,15.6265,15.6545,24500.0
2007-12-28 10:00:00,22.37,22.37,22.05,22.2,22500.0,15.6615,15.6615,15.4375,15.5425,22500.0
2007-12-28 10:30:00,22.19,22.21,22.18,22.18,3200.0,15.5355,15.5495,15.5285,15.5285,3200.0
2007-12-28 11:00:00,22.19,22.31,22.08,22.3,12700.0,15.5355,15.6195,15.4585,15.6125,12700.0
2007-12-28 11:30:00,22.3,22.56,22.29,22.54,14900.0,15.6125,15.7945,15.6055,15.7805,14900.0
2007-12-28 12:00:00,22.55,22.7,22.54,22.58,20600.0,15.7875,15.8925,15.7805,15.8085,20600.0
2007-12-28 12:30:00,22.59,22.74,22.59,22.71,26300.0,15.8155,15.9205,15.8155,15.8995,26300.0
2007-12-28 13:00:00,22.72,22.9,22.69,22.85,33200.0,15.9065,16.0325,15.8855,15.9975,33200.0
2007-12-28 13:30:00,22.84,22.84,22.74,22.79,10700.0,15.9905,15.9905,15.9205,15.9555,10700.0
2007-12-28 14:00:00,22.79,22.79,22.62,22.62,11800.0,15.9555,15.9555,15.8365,15.8365,11800.0
2007-12-28 14:30:00,22.6,22.66,22.59,22.59,18800.0,15.8225,15.8645,15.8155,15.8155,18800.0
2007-12-28 15:00:00,22.61,22.61,22.47,22.5,22700.0,15.8295,15.8295,15.7315,15.7525,22700.0
2007-12-28 15:30:00,22.51,22.56,22.37,22.42,54000.0,15.7595,15.7945,15.6615,15.6965,54000.0
2007-12-31 09:30:00,22.4,22.4,22.0,22.01,41700.0,15.6825,15.6825,15.4024,15.4094,41700.0
2007-12-31 10:00:00,21.97,22.29,21.97,22.27,31300.0,15.3814,15.6055,15.3814,15.5915,31300.0
2007-12-31 10:30:00,22.28,22.29,22.09,22.18,24000.0,15.5985,15.6055,15.4655,15.5285,24000.0
2007-12-31 11:00:00,22.18,22.21,22.14,22.19,20400.0,15.5285,15.5495,15.5005,15.5355,20400.0
2007-12-31 11:30:00,22.16,22.2,22.14,22.18,17600.0,15.5145,15.5425,15.5005,15.5285,17600.0
2007-12-31 12:00:00,22.18,22.35,22.15,22.32,22000.0,15.5285,15.6475,15.5075,15.6265,22000.0
2007-12-31 12:30:00,22.32,22.51,22.31,22.49,19200.0,15.6265,15.7595,15.6195,15.7455,19200.0
2007-12-31 13:00:00,22.5,22.67,22.42,22.66,29800.0,15.7525,15.8715,15.6965,15.8645,29800.0
2007-12-31 13:30:00,22.66,22.66,22.56,22.57,10700.0,15.8645,15.8645,15.7945,15.8015,10700.0
2007-12-31 14:00:00,22.57,22.61,22.5,22.5,14300.0,15.8015,15.8295,15.7525,15.7525,14300.0
2007-12-31 14:30:00,22.52,22.58,22.51,22.53,14800.0,15.7665,15.8085,15.7595,15.7735,14800.0
2007-12-31 15:00:00,22.52,22.53,22.39,22.41,35600.0,15.7665,15.7735,15.6755,15.6895,35600.0
2007-12-31 15:30:00,22.41,22.49,22.27,22.31,82000.0,15.6895,15.7455,15.5915,15.6195,82000.0
2008-01-02 09:30:00,22.31,22.57,22.07,22.38,117400.0,15.6195,15.8015,15.4515,15.6685,117400.0
2008-01-02 10:00:00,22.34,22.37,22.03,22.08,69300.0,15.6405,15.6615,15.4235,15.4585,69300.0
2008-01-02 10:30:00,22.08,22.09,21.96,21.96,54100.0,15.4585,15.4655,15.3744,15.3744,54100.0
2008-01-02 11:00:00,21.96,22.16,21.96,22.11,51200.0,15.3744,15.5145,15.3744,15.4795,51200.0
2008-01-02 11:30:00,22.11,22.42,22.11,22.41,57600.0,15.4795,15.6965,15.4795,15.6895,57600.0
2008-01-02 12:00:00,22.42,22.45,22.21,22.27,59300.0,15.6965,15.7175,15.5495,15.5915,59300.0
2008-01-02 12:30:00,22.27,22.31,22.21,22.3,46500.0,15.5915,15.6195,15.5495,15.6125,46500.0
2008-01-02 13:00:00,22.3,22.35,22.24,22.35,44700.0,15.6125,15.6475,15.5705,15.6475,44700.0
2008-01-02 13:30:00,22.37,22.68,22.35,22.63,47800.0,15.6615,15.8785,15.6475,15.8435,47800.0
2008-01-02 14:00:00,22.63,22.63,22.49,22.5,65900.0,15.8435,15.8435,15.7455,15.7525,65900.0
2008-01-02 14:30:00,22.5,22.51,22.29,22.3,63600.0,15.7525,15.7595,15.6055,15.6125,63600.0
2008-01-02 15:00:00,22.3,22.34,22.21,22.29,61700.0,15.6125,15.6405,15.5495,15.6055,61700.0
2008-01-02 15:30:00,22.3,22.34,22.25,22.27,137600.0,15.6125,15.6405,15.5775,15.5915,137600.0
2008-01-03 09:30:00,22.38,22.38,22.05,22.31,36100.0,15.6685,15.6685,15.4375,15.6195,36100.0
2008-01-03 10:00:00,22.33,22.58,22.26,22.28,46200.0,15.6335,15.8085,15.5845,15.5985,46200.0
2008-01-03 10:30:00,22.29,22.42,22.26,22.31,35400.0,15.6055,15.6965,15.5845,15.6195,35400.0
2008-01-03 11:00:00,22.3,22.5,22.28,22.45,27900.0,15.6125,15.7525,15.5985,15.7175,27900.0
2008-01-03 11:30:00,22.42,22.5,22.39,22.5,22900.0,15.6965,15.7525,15.6755,15.7525,22900.0
2008-01-03 12:00:00,22.5,22.51,22.46,22.5,15600.0,15.7525,15.7595,15.7245,15.7525,15600.0
2008-01-03 12:30:00,22.5,22.64,22.49,22.57,33300.0,15.7525,15.8505,15.7455,15.8015,33300.0
2008-01-03 13:00:00,22.57,22.6,22.48,22.6,25200.0,15.8015,15.8225,15.7385,15.8225,25200.0
2008-01-03 13:30:00,22.61,22.7,22.58,22.61,43500.0,15.8295,15.8925,15.8085,15.8295,43500.0
2008-01-03 14:00:00,22.62,22.7,22.6,22.69,38500.0,15.8365,15.8925,15.8225,15.8855,38500.0
2008-01-03 14:30:00,22.68,22.71,22.63,22.66,29300.0,15.8785,15.8995,15.8435,15.8645,29300.0
2008-01-03 15:00:00,22.66,22.66,22.5,22.51,40300.0,15.8645,15.8645,15.7525,15.7595,40300.0
2008-01-03 15:30:00,22.51,22.67,22.49,22.64,73700.0,15.7595,15.8715,15.7455,15.8505,73700.0
2008-01-04 09:30:00,22.39,22.63,22.29,22.55,50000.0,15.6755,15.8435,15.6055,15.7875,50000.0
2008-01-04 10:00:00,22.59,22.96,22.57,22.77,89000.0,15.8155,16.0746,15.8015,15.9415,89000.0
2008-01-04 10:30:00,22.74,22.85,22.72,22.81,52100.0,15.9205,15.9975,15.9065,15.9695,52100.0
2008-01-04 11:00:00,22.76,22.82,22.67,22.8,56100.0,15.9345,15.9765,15.8715,15.9625,56100.0
2008-01-04 11:30:00,22.79,22.91,22.65,22.76,34700.0,15.9555,16.0395,15.8575,15.9345,34700.0
2008-01-04 12:00:00,22.76,22.79,22.69,22.79,23500.0,15.9345,15.9555,15.8855,15.9555,23500.0
2008-01-04 12:30:00,22.78,22.8,22.51,22.61,43300.0,15.9485,15.9625,15.7595,15.8295,43300.0
2008-01-04 13:00:00,22.62,22.79,22.6,22.79,24400.0,15.8365,15.9555,15.8225,15.9555,24400.0
2008-01-04 13:30:00,22.77,22.84,22.64,22.77,33100.0,15.9415,15.9905,15.8505,15.9415,33100.0
2008-01-04 14:00:00,22.77,22.85,22.65,22.68,45700.0,15.9415,15.9975,15.8575,15.8785,45700.0
2008-01-04 14:30:00,22.66,22.68,22.51,22.6,49700.0,15.8645,15.8785,15.7595,15.8225,49700.0
2008-01-04 15:00:00,22.61,22.73,22.57,22.73,45800.0,15.8295,15.9135,15.8015,15.9135,45800.0
2008-01-04 15:30:00,22.73,22.81,22.65,22.7,71300.0,15.9135,15.9695,15.8575,15.8925,71300.0
2008-01-07 09:30:00,22.88,23.4,22.75,23.32,64700.0,16.0185,16.3826,15.9275,16.3266,64700.0
2008-01-07 10:00:00,23.31,23.38,23.07,23.13,36700.0,16.3196,16.3686,16.1516,16.1936,36700.0
2008-01-07 10:30:00,23.15,23.19,22.98,23.0,46800.0,16.2076,16.2356,16.0886,16.1026,46800.0
2008-01-07 11:00:00,22.99,23.1,22.85,22.93,64600.0,16.0956,16.1726,15.9975,16.0536,64600.0
2008-01-07 11:30:00,22.92,23.15,22.92,23.06,46700.0,16.0466,16.2076,16.0466,16.1446,46700.0
2008-01-07 12:00:00,23.06,23.08,22.89,22.92,28300.0,16.1446,16.1586,16.0255,16.0466,28300.0
2008-01-07 12:30:00,22.93,23.25,22.93,23.25,35000.0,16.0536,16.2776,16.0536,16.2776,35000.0
2008-01-07 13:00:00,23.25,23.25,22.95,22.99,48200.0,16.2776,16.2776,16.0676,16.0956,48200.0
2008-01-07 13:30:00,23.0,23.07,22.84,23.07,57900.0,16.1026,16.1516,15.9905,16.1516,57900.0
2008-01-07 14:00:00,23.07,23.08,22.82,22.9,98500.0,16.1516,16.1586,15.9765,16.0325,98500.0
2008-01-07 14:30:00,22.89,23.07,22.81,22.84,48300.0,16.0255,16.1516,15.9695,15.9905,48300.0
2008-01-07 15:00:00,22.91,23.03,22.77,22.91,87000.0,16.0395,16.1236,15.9415,16.0395,87000.0
2008-01-07 15:30:00,22.92,23.0,22.13,22.84,157500.0,16.0466,16.1026,15.4935,15.9905,157500.0
2008-01-08 09:30:00,22.86,23.0,22.82,22.97,63500.0,16.0045,16.1026,15.9765,16.0816,63500.0
2008-01-08 10:00:00,22.98,23.39,22.91,23.32,98200.0,16.0886,16.3756,16.0395,16.3266,98200.0
2008-01-08 10:30:00,23.3,23.49,23.22,23.46,43400.0,16.3126,16.4456,16.2566,16.4246,43400.0
2008-01-08 11:00:00,23.46,23.48,23.1,23.11,55000.0,16.4246,16.4386,16.1726,16.1796,55000.0
2008-01-08 11:30:00,23.09,23.3,22.98,23.06,72800.0,16.1656,16.3126,16.0886,16.1446,72800.0
2008-01-08 12:00:00,23.05,23.2,23.0,23.16,114100.0,16.1376,16.2426,16.1026,16.2146,114100.0
2008-01-08 12:30:00,23.16,23.17,23.07,23.1,44900.0,16.2146,16.2216,16.1516,16.1726,44900.0
2008-01-08 13:00:00,23.1,23.13,23.04,23.1,65700.0,16.1726,16.1936,16.1306,16.1726,65700.0
2008-01-08 13:30:00,23.09,23.11,23.0,23.1,32900.0,16.1656,16.1796,16.1026,16.1726,32900.0
2008-01-08 14:00:00,23.1,23.13,23.01,23.11,54600.0,16.1726,16.1936,16.1096,16.1796,54600.0
2008-01-08 14:30:00,23.1,23.11,22.86,22.88,43600.0,16.1726,16.1796,16.0045,16.0185,43600.0
2008-01-08 15:00:00,22.88,22.88,22.59,22.61,138600.0,16.0185,16.0185,15.8155,15.8295,138600.0
2008-01-08 15:30:00,22.62,23.22,22.59,23.19,476900.0,15.8365,16.2566,15.8155,16.2356,476900.0
2008-01-09 09:30:00,23.15,23.36,22.86,23.02,371000.0,16.2076,16.3546,16.0045,16.1166,371000.0
2008-01-09 10:00:00,23.05,23.13,22.94,22.99,45800.0,16.1376,16.1936,16.0606,16.0956,45800.0
2008-01-09 10:30:00,22.99,23.09,22.74,23.06,77900.0,16.0956,16.1656,15.9205,16.1446,77900.0
2008-01-09 11:00:00,23.07,23.25,23.05,23.08,44800.0,16.1516,16.2776,16.1376,16.1586,44800.0
2008-01-09 11:30:00,23.05,23.08,22.97,23.02,273400.0,16.1376,16.1586,16.0816,16.1166,273400.0
2008-01-09 12:00:00,23.01,23.08,22.85,22.96,58500.0,16.1096,16.1586,15.9975,16.0746,58500.0
2008-01-09 12:30:00,22.96,23.02,22.84,23.01,58000.0,16.0746,16.1166,15.9905,16.1096,58000.0
2008-01-09 13:00:00,23.02,23.07,22.99,23.01,37100.0,16.1166,16.1516,16.0956,16.1096,37100.0
2008-01-09 13:30:00,23.01,23.13,22.98,23.06,45900.0,16.1096,16.1936,16.0886,16.1446,45900.0
2008-01-09 14:00:00,23.05,23.05,22.89,22.92,42100.0,16.1376,16.1376,16.0255,16.0466,42100.0
2008-01-09 14:30:00,22.93,23.03,22.9,23.0,94300.0,16.0536,16.1236,16.0325,16.1026,94300.0
2008-01-09 15:00:00,23.0,23.13,23.0,23.06,81100.0,16.1026,16.1936,16.1026,16.1446,81100.0
2008-01-09 15:30:00,23.06,23.19,23.0,23.07,106600.0,16.1446,16.2356,16.1026,16.1516,106600.0
2008-01-10 09:30:00,22.93,23.05,22.87,23.02,64500.0,16.0536,16.1376,16.0115,16.1166,64500.0
2008-01-10 10:00:00,23.01,23.08,22.95,23.0,67700.0,16.1096,16.1586,16.0676,16.1026,67700.0
2008-01-10 10:30:00,23.01,23.09,22.82,22.94,46200.0,16.1096,16.1656,15.9765,16.0606,46200.0
2008-01-10 11:00:00,22.92,23.05,22.86,23.0,60300.0,16.0466,16.1376,16.0045,16.1026,60300.0
2008-01-10 11:30:00,22.99,23.04,22.88,22.93,44900.0,16.0956,16.1306,16.0185,16.0536,44900.0
2008-01-10 12:00:00,22.93,23.18,22.92,22.93,64000.0,16.0536,16.2286,16.0466,16.0536,64000.0
2008-01-10 12:30:00,22.95,23.1,22.88,23.07,38600.0,16.0676,16.1726,16.0185,16.1516,38600.0
2008-01-10 13:00:00,23.07,23.37,23.05,23.34,39900.0,16.1516,16.3616,16.1376,16.3406,39900.0
2008-01-10 13:30:00,23.35,23.35,23.15,23.18,39300.0,16.3476,16.3476,16.2076,16.2286,39300.0
2008-01-10 14:00:00,23.18,23.5,23.12,23.5,51200.0,16.2286,16.4526,16.1866,16.4526,51200.0
2008-01-10 14:30:00,23.5,23.62,23.47,23.59,46700.0,16.4526,16.5366,16.4316,16.5156,46700.0
2008-01-10 15:00:00,23.6,23.61,23.45,23.48,72000.0,16.5226,16.5296,16.4176,16.4386,72000.0
2008-01-10 15:30:00,23.48,23.55,23.2,23.37,140400.0,16.4386,16.4876,16.2426,16.3616,140400.0
2008-01-11 09:30:00,23.19,23.66,23.07,23.37,53100.0,16.2356,16.5646,16.1516,16.3616,53100.0
2008-01-11 10:00:00,23.36,23.8,23.32,23.76,69700.0,16.3546,16.6626,16.3266,16.6346,69700.0
2008-01-11 10:30:00,23.75,23.95,23.69,23.9,50700.0,16.6276,16.7677,16.5856,16.7327,50700.0
2008-01-11 11:00:00,23.9,23.97,23.88,23.94,58400.0,16.7327,16.7817,16.7187,16.7607,58400.0
2008-01-11 11:30:00,23.93,24.0,23.9,23.94,48800.0,16.7537,16.8027,16.7327,16.7607,48800.0
2008-01-11 12:00:00,23.93,23.96,23.7,23.75,40000.0,16.7537,16.7747,16.5926,16.6276,40000.0
2008-01-11 12:30:00,23.75,23.88,23.7,23.83,75000.0,16.6276,16.7187,16.5926,16.6837,75000.0
2008-01-11 13:00:00,23.84,23.84,23.53,23.62,39300.0,16.6907,16.6907,16.4736,16.5366,39300.0
2008-01-11 13:30:00,23.62,23.83,23.62,23.65,43800.0,16.5366,16.6837,16.5366,16.5576,43800.0
2008-01-11 14:00:00,23.65,23.8,23.59,23.68,71200.0,16.5576,16.6626,16.5156,16.5786,71200.0
2008-01-11 14:30:00,23.66,23.74,23.65,23.7,48800.0,16.5646,16.6206,16.5576,16.5926,48800.0
2008-01-11 15:00:00,23.69,23.73,23.58,23.69,60000.0,16.5856,16.6136,16.5086,16.5856,60000.0
2008-01-11 15:30:00,23.66,23.74,23.5,23.52,94500.0,16.5646,16.6206,16.4526,16.4666,94500.0
2008-01-14 09:30:00,23.63,23.63,23.09,23.15,53000.0,16.5436,16.5436,16.1656,16.2076,53000.0
2008-01-14 10:00:00,23.15,23.27,23.15,23.23,39100.0,16.2076,16.2916,16.2076,16.2636,39100.0
2008-01-14 10:30:00,23.23,23.3,23.22,23.3,31800.0,16.2636,16.3126,16.2566,16.3126,31800.0
2008-01-14 11:00:00,23.3,23.45,23.2,23.22,37000.0,16.3126,16.4176,16.2426,16.2566,37000.0
2008-01-14 11:30:00,23.22,23.24,23.2,23.2,24100.0,16.2566,16.2706,16.2426,16.2426,24100.0
2008-01-14 12:00:00,23.2,23.24,23.2,23.2,47200.0,16.2426,16.2706,16.2426,16.2426,47200.0
2008-01-14 12:30:00,23.2,23.27,23.2,23.22,30400.0,16.2426,16.2916,16.2426,16.2566,30400.0
2008-01-14 13:00:00,23.2,23.25,23.1,23.17,30900.0,16.2426,16.2776,16.1726,16.2216,30900.0
2008-01-14 13:30:00,23.17,23.23,23.15,23.21,36600.0,16.2216,16.2636,16.2076,16.2496,36600.0
2008-01-14 14:00:00,23.21,23.23,23.19,23.22,33400.0,16.2496,16.2636,16.2356,16.2566,33400.0
2008-01-14 14:30:00,23.22,23.4,23.22,23.32,57200.0,16.2566,16.3826,16.2566,16.3266,57200.0
2008-01-14 15:00:00,23.32,23.34,23.3,23.32,39400.0,16.3266,16.3406,16.3126,16.3266,39400.0
2008-01-14 15:30:00,23.33,23.41,23.28,23.33,87200.0,16.3336,16.3896,16.2986,16.3336,87200.0
2008-01-15 09:30:00,23.02,23.02,22.52,22.55,82400.0,16.1166,16.1166,15.7665,15.7875,82400.0
2008-01-15 10:00:00,22.55,22.65,22.4,22.52,112900.0,15.7875,15.8575,15.6825,15.7665,112900.0
2008-01-15 10:30:00,22.52,22.71,22.48,22.55,61500.0,15.7665,15.8995,15.7385,15.7875,61500.0
2008-01-15 11:00:00,22.53,22.73,22.43,22.63,40200.0,15.7735,15.9135,15.7035,15.8435,40200.0
2008-01-15 11:30:00,22.63,22.63,22.46,22.53,28500.0,15.8435,15.8435,15.7245,15.7735,28500.0
2008-01-15 12:00:00,22.52,22.78,22.52,22.78,35200.0,15.7665,15.9485,15.7665,15.9485,35200.0
2008-01-15 12:30:00,22.78,22.78,22.63,22.74,30900.0,15.9485,15.9485,15.8435,15.9205,30900.0
2008-01-15 13:00:00,22.76,22.94,22.75,22.93,22700.0,15.9345,16.0606,15.9275,16.0536,22700.0
2008-01-15 13:30:00,22.91,22.94,22.79,22.86,24600.0,16.0395,16.0606,15.9555,16.0045,24600.0
2008-01-15 14:00:00,22.88,22.95,22.87,22.94,33500.0,16.0185,16.0676,16.0115,16.0606,33500.0
2008-01-15 14:30:00,22.95,23.07,22.91,23.06,54000.0,16.0676,16.1516,16.0395,16.1446,54000.0
2008-01-15 15:00:00,23.05,23.07,22.9,22.99,42800.0,16.1376,16.1516,16.0325,16.0956,42800.0
2008-01-15 15:30:00,22.98,23.06,22.88,22.9,161400.0,16.0886,16.1446,16.0185,16.0325,161400.0
2008-01-16 09:30:00,22.73,22.97,22.52,22.52,29000.0,15.9135,16.0816,15.7665,15.7665,29000.0
2008-01-16 10:00:00,22.54,22.76,22.52,22.75,27800.0,15.7805,15.9345,15.7665,15.9275,27800.0
2008-01-16 10:30:00,22.76,22.78,22.56,22.73,61300.0,15.9345,15.9485,15.7945,15.9135,61300.0
2008-01-16 11:00:00,22.73,23.09,22.66,23.07,53500.0,15.9135,16.1656,15.8645,16.1516,53500.0
2008-01-16 11:30:00,23.07,23.15,22.97,23.03,160600.0,16.1516,16.2076,16.0816,16.1236,160600.0
2008-01-16 12:00:00,23.0,23.05,22.98,22.99,29200.0,16.1026,16.1376,16.0886,16.0956,29200.0
2008-01-16 12:30:00,22.98,23.02,22.98,23.0,49500.0,16.0886,16.1166,16.0886,16.1026,49500.0
2008-01-16 13:00:00,23.0,23.02,22.95,23.02,26800.0,16.1026,16.1166,16.0676,16.1166,26800.0
2008-01-16 13:30:00,22.99,23.05,22.97,23.0,38400.0,16.0956,16.1376,16.0816,16.1026,38400.0
2008-01-16 14:00:00,23.0,23.02,22.94,22.99,56900.0,16.1026,16.1166,16.0606,16.0956,56900.0
2008-01-16 14:30:00,23.01,23.02,22.98,22.99,96800.0,16.1096,16.1166,16.0886,16.0956,96800.0
2008-01-16 15:00:00,22.99,23.07,22.91,22.94,53200.0,16.0956,16.1516,16.0395,16.0606,53200.0
2008-01-16 15:30:00,22.93,23.05,22.7,22.7,152000.0,16.0536,16.1376,15.8925,15.8925,152000.0
2008-01-17 09:30:00,22.8,23.06,22.64,22.67,79500.0,15.9625,16.1446,15.8505,15.8715,79500.0
2008-01-17 10:00:00,22.69,22.84,22.57,22.61,56500.0,15.8855,15.9905,15.8015,15.8295,56500.0
2008-01-17 10:30:00,22.6,22.94,22.6,22.92,58300.0,15.8225,16.0606,15.8225,16.0466,58300.0
2008-01-17 11:00:00,22.92,23.0,22.73,22.78,42900.0,16.0466,16.1026,15.9135,15.9485,42900.0
2008-01-17 11:30:00,22.78,22.91,22.78,22.87,33200.0,15.9485,16.0395,15.9485,16.0115,33200.0
2008-01-17 12:00:00,22.87,22.94,22.86,22.93,65300.0,16.0115,16.0606,16.0045,16.0536,65300.0
2008-01-17 12:30:00,22.92,22.98,22.85,22.85,37000.0,16.0466,16.0886,15.9975,15.9975,37000.0
2008-01-17 13:00:00,22.83,22.85,22.73,22.76,25000.0,15.9835,15.9975,15.9135,15.9345,25000.0
2008-01-17 13:30:00,22.76,22.84,22.72,22.76,54600.0,15.9345,15.9905,15.9065,15.9345,54600.0
2008-01-17 14:00:00,22.76,22.76,22.71,22.71,38000.0,15.9345,15.9345,15.8995,15.8995,38000.0
2008-01-17 14:30:00,22.71,22.76,22.68,22.72,40300.0,15.8995,15.9345,15.8785,15.9065,40300.0
2008-01-17 15:00:00,22.71,22.84,22.59,22.59,53400.0,15.8995,15.9905,15.8155,15.8155,53400.0
2008-01-17 15:30:00,22.59,22.59,22.29,22.34,95300.0,15.8155,15.8155,15.6055,15.6405,95300.0
2008-01-18 09:30:00,22.3,22.41,22.06,22.1,57100.0,15.6125,15.6895,15.4445,15.4725,57100.0
2008-01-18 10:00:00,22.12,22.2,22.05,22.05,165800.0,15.4865,15.5425,15.4375,15.4375,165800.0
2008-01-18 10:30:00,22.06,22.08,21.96,21.98,59300.0,15.4445,15.4585,15.3744,15.3884,59300.0
2008-01-18 11:00:00,21.99,22.07,21.9,22.07,76900.0,15.3954,15.4515,15.3324,15.4515,76900.0
2008-01-18 11:30:00,22.04,22.07,21.95,21.98,259600.0,15.4305,15.4515,15.3674,15.3884,259600.0
2008-01-18 12:00:00,21.99,22.07,21.97,22.05,127300.0,15.3954,15.4515,15.3814,15.4375,127300.0
2008-01-18 12:30:00,22.06,22.31,22.0,22.3,111500.0,15.4445,15.6195,15.4024,15.6125,111500.0
2008-01-18 13:00:00,22.3,22.42,22.29,22.4,42300.0,15.6125,15.6965,15.6055,15.6825,42300.0
2008-01-18 13:30:00,22.4,22.41,22.29,22.3,40900.0,15.6825,15.6895,15.6055,15.6125,40900.0
2008-01-18 14:00:00,22.3,22.46,22.3,22.34,34600.0,15.6125,15.7245,15.6125,15.6405,34600.0
2008-01-18 14:30:00,22.34,22.35,22.12,22.27,62500.0,15.6405,15.6475,15.4865,15.5915,62500.0
2008-01-18 15:00:00,22.26,22.44,22.26,22.37,79900.0,15.5845,15.7105,15.5845,15.6615,79900.0
2008-01-18 15:30:00,22.36,22.52,22.31,22.35,118000.0,15.6545,15.7665,15.6195,15.6475,118000.0
2008-01-22 09:30:00,21.56,21.57,21.09,21.45,156100.0,15.0944,15.1014,14.7653,15.0174,156100.0
2008-01-22 10:00:00,21.46,21.5,20.59,21.12,231400.0,15.0244,15.0524,14.4153,14.7864,231400.0
2008-01-22 10:30:00,21.12,21.61,21.04,21.58,243700.0,14.7864,15.1294,14.7303,15.1084,243700.0
2008-01-22 11:00:00,21.58,21.71,21.35,21.56,104100.0,15.1084,15.1994,14.9474,15.0944,104100.0
2008-01-22 11:30:00,21.56,21.61,21.33,21.41,54200.0,15.0944,15.1294,14.9334,14.9894,54200.0
2008-01-22 12:00:00,21.38,21.6,21.38,21.43,44100.0,14.9684,15.1224,14.9684,15.0034,44100.0
2008-01-22 12:30:00,21.44,21.45,21.29,21.39,44700.0,15.0104,15.0174,14.9054,14.9754,44700.0
2008-01-22 13:00:00,21.4,21.59,21.29,21.3,104400.0,14.9824,15.1154,14.9054,14.9124,104400.0
2008-01-22 13:30:00,21.29,21.59,21.27,21.59,68700.0,14.9054,15.1154,14.8914,15.1154,68700.0
2008-01-22 14:00:00,21.61,21.96,21.61,21.83,61300.0,15.1294,15.3744,15.1294,15.2834,61300.0
2008-01-22 14:30:00,21.81,21.98,21.72,21.94,49000.0,15.2694,15.3884,15.2064,15.3604,49000.0
2008-01-22 15:00:00,21.95,22.09,21.9,21.93,65600.0,15.3674,15.4655,15.3324,15.3534,65600.0
2008-01-22 15:30:00,21.94,21.99,21.68,21.87,178000.0,15.3604,15.3954,15.1784,15.3114,178000.0
2008-01-23 09:30:00,21.29,21.4,20.69,21.1,64900.0,14.9054,14.9824,14.4853,14.7723,64900.0
2008-01-23 10:00:00,21.1,21.35,21.02,21.28,104100.0,14.7723,14.9474,14.7163,14.8984,104100.0
2008-01-23 10:30:00,21.28,21.33,21.08,21.24,110500.0,14.8984,14.9334,14.7583,14.8704,110500.0
2008-01-23 11:00:00,21.24,21.24,21.12,21.15,75800.0,14.8704,14.8704,14.7864,14.8074,75800.0
2008-01-23 11:30:00,21.13,21.17,20.93,21.15,52100.0,14.7934,14.8214,14.6533,14.8074,52100.0
2008-01-23 12:00:00,21.14,21.22,21.01,21.18,75800.0,14.8004,14.8564,14.7093,14.8284,75800.0
2008-01-23 12:30:00,21.18,21.19,20.82,21.07,46700.0,14.8284,14.8354,14.5763,14.7513,46700.0
2008-01-23 13:00:00,21.07,21.15,21.0,21.13,41400.0,14.7513,14.8074,14.7023,14.7934,41400.0
2008-01-23 13:30:00,21.11,21.3,21.05,21.3,51100.0,14.7793,14.9124,14.7373,14.9124,51100.0
2008-01-23 14:00:00,21.3,21.45,21.18,21.44,35800.0,14.9124,15.0174,14.8284,15.0104,35800.0
2008-01-23 14:30:00,21.44,21.45,21.2,21.24,48600.0,15.0104,15.0174,14.8424,14.8704,48600.0
2008-01-23 15:00:00,21.25,21.53,21.23,21.52,107100.0,14.8774,15.0734,14.8634,15.0664,107100.0
2008-01-23 15:30:00,21.53,21.75,21.53,21.54,100800.0,15.0734,15.2274,15.0734,15.0804,100800.0
2008-01-24 09:30:00,21.55,21.89,21.53,21.87,42900.0,15.0874,15.3254,15.0734,15.3114,42900.0
2008-01-24 10:00:00,21.85,22.42,21.79,21.84,97300.0,15.2974,15.6965,15.2554,15.2904,97300.0
2008-01-24 10:30:00,21.86,21.87,21.65,21.71,77100.0,15.3044,15.3114,15.1574,15.1994,77100.0
2008-01-24 11:00:00,21.69,21.77,21.46,21.71,85200.0,15.1854,15.2414,15.0244,15.1994,85200.0
2008-01-24 11:30:00,21.7,22.13,21.7,22.03,78400.0,15.1924,15.4935,15.1924,15.4235,78400.0
2008-01-24 12:00:00,22.03,22.04,21.82,22.03,83800.0,15.4235,15.4305,15.2764,15.4235,83800.0
2008-01-24 12:30:00,22.03,22.07,21.99,22.02,47500.0,15.4235,15.4515,15.3954,15.4165,47500.0
2008-01-24 13:00:00,22.03,22.17,21.94,22.17,39600.0,15.4235,15.5215,15.3604,15.5215,39600.0
2008-01-24 13:30:00,22.16,22.44,22.12,22.42,48800.0,15.5145,15.7105,15.4865,15.6965,48800.0
2008-01-24 14:00:00,22.42,22.57,22.2,22.5,58200.0,15.6965,15.8015,15.5425,15.7525,58200.0
2008-01-24 14:30:00,22.5,22.64,22.16,22.26,78800.0,15.7525,15.8505,15.5145,15.5845,78800.0
2008-01-24 15:00:00,22.25,22.31,22.16,22.24,90700.0,15.5775,15.6195,15.5145,15.5705,90700.0
2008-01-24 15:30:00,22.24,22.53,22.23,22.37,217300.0,15.5705,15.7735,15.5635,15.6615,217300.0
2008-01-25 09:30:00,22.66,22.76,22.5,22.71,29300.0,15.8645,15.9345,15.7525,15.8995,29300.0
2008-01-25 10:00:00,22.75,22.82,22.62,22.69,47200.0,15.9275,15.9765,15.8365,15.8855,47200.0
2008-01-25 10:30:00,22.68,22.8,22.63,22.69,95400.0,15.8785,15.9625,15.8435,15.8855,95400.0
2008-01-25 11:00:00,22.7,22.73,22.64,22.68,30900.0,15.8925,15.9135,15.8505,15.8785,30900.0
2008-01-25 11:30:00,22.68,22.88,22.66,22.81,47400.0,15.8785,16.0185,15.8645,15.9695,47400.0
2008-01-25 12:00:00,22.79,22.84,22.75,22.81,29500.0,15.9555,15.9905,15.9275,15.9695,29500.0
2008-01-25 12:30:00,22.81,22.81,22.56,22.61,34100.0,15.9695,15.9695,15.7945,15.8295,34100.0
2008-01-25 13:00:00,22.62,22.67,22.5,22.54,42000.0,15.8365,15.8715,15.7525,15.7805,42000.0
2008-01-25 13:30:00,22.55,22.65,22.47,22.59,31000.0,15.7875,15.8575,15.7315,15.8155,31000.0
2008-01-25 14:00:00,22.58,22.63,22.53,22.54,43800.0,15.8085,15.8435,15.7735,15.7805,43800.0
2008-01-25 14:30:00,22.52,22.64,22.52,22.62,30000.0,15.7665,15.8505,15.7665,15.8365,30000.0
2008-01-25 15:00:00,22.62,22.7,22.53,22.64,69500.0,15.8365,15.8925,15.7735,15.8505,69500.0
2008-01-25 15:30:00,22.65,22.68,22.38,22.47,98600.0,15.8575,15.8785,15.6685,15.7315,98600.0
2008-01-28 09:30:00,22.31,22.33,21.99,22.03,35800.0,15.6195,15.6335,15.3954,15.4235,35800.0
2008-01-28 10:00:00,22.05,22.26,21.9,22.25,64000.0,15.4375,15.5845,15.3324,15.5775,64000.0
2008-01-28 10:30:00,22.24,22.28,22.0,22.13,52400.0,15.5705,15.5985,15.4024,15.4935,52400.0
2008-01-28 11:00:00,22.13,22.17,21.95,22.07,42500.0,15.4935,15.5215,15.3674,15.4515,42500.0
2008-01-28 11:30:00,22.08,22.13,21.96,21.98,42000.0,15.4585,15.4935,15.3744,15.3884,42000.0
2008-01-28 12:00:00,21.99,22.0,21.86,21.97,36100.0,15.3954,15.4024,15.3044,15.3814,36100.0
2008-01-28 12:30:00,21.97,22.0,21.96,21.98,39600.0,15.3814,15.4024,15.3744,15.3884,39600.0
2008-01-28 13:00:00,21.98,22.01,21.88,21.93,60800.0,15.3884,15.4094,15.3184,15.3534,60800.0
2008-01-28 13:30:00,21.93,21.95,21.9,21.91,37700.0,15.3534,15.3674,15.3324,15.3394,37700.0
2008-01-28 14:00:00,21.92,21.93,21.7,21.71,63100.0,15.3464,15.3534,15.1924,15.1994,63100.0
2008-01-28 14:30:00,21.71,21.86,21.71,21.83,62600.0,15.1994,15.3044,15.1994,15.2834,62600.0
2008-01-28 15:00:00,21.83,21.86,21.7,21.84,54000.0,15.2834,15.3044,15.1924,15.2904,54000.0
2008-01-28 15:30:00,21.84,22.0,21.79,22.0,314700.0,15.2904,15.4024,15.2554,15.4024,314700.0
2008-01-29 09:30:00,22.12,22.2,21.46,21.46,62200.0,15.4865,15.5425,15.0244,15.0244,62200.0
2008-01-29 10:00:00,21.47,21.71,21.27,21.67,157300.0,15.0314,15.1994,14.8914,15.1714,157300.0
2008-01-29 10:30:00,21.66,21.71,21.5,21.5,91400.0,15.1644,15.1994,15.0524,15.0524,91400.0
2008-01-29 11:00:00,21.5,21.68,21.5,21.54,76200.0,15.0524,15.1784,15.0524,15.0804,76200.0
2008-01-29 11:30:00,21.54,21.75,21.52,21.7,41400.0,15.0804,15.2274,15.0664,15.1924,41400.0
2008-01-29 12:00:00,21.69,21.7,21.63,21.7,39100.0,15.1854,15.1924,15.1434,15.1924,39100.0
2008-01-29 12:30:00,21.69,21.78,21.66,21.67,35600.0,15.1854,15.2484,15.1644,15.1714,35600.0
2008-01-29 13:00:00,21.68,21.68,21.5,21.54,44000.0,15.1784,15.1784,15.0524,15.0804,44000.0
2008-01-29 13:30:00,21.53,21.63,21.49,21.62,36200.0,15.0734,15.1434,15.0454,15.1364,36200.0
2008-01-29 14:00:00,21.62,21.63,21.49,21.6,447400.0,15.1364,15.1434,15.0454,15.1224,447400.0
2008-01-29 14:30:00,21.61,21.65,21.57,21.6,39200.0,15.1294,15.1574,15.1014,15.1224,39200.0
2008-01-29 15:00:00,21.6,21.65,21.55,21.65,54000.0,15.1224,15.1574,15.0874,15.1574,54000.0
2008-01-29 15:30:00,21.65,21.9,21.65,21.79,181400.0,15.1574,15.3324,15.1574,15.2554,181400.0
2008-01-30 09:30:00,21.64,21.64,21.23,21.57,31100.0,15.1504,15.1504,14.8634,15.1014,31100.0
2008-01-30 10:00:00,21.6,21.81,21.55,21.77,34400.0,15.1224,15.2694,15.0874,15.2414,34400.0
2008-01-30 10:30:00,21.77,21.8,21.64,21.77,39700.0,15.2414,15.2624,15.1504,15.2414,39700.0
2008-01-30 11:00:00,21.77,21.8,21.7,21.75,37600.0,15.2414,15.2624,15.1924,15.2274,37600.0
2008-01-30 11:30:00,21.72,21.8,21.68,21.75,45300.0,15.2064,15.2624,15.1784,15.2274,45300.0
2008-01-30 12:00:00,21.75,21.76,21.64,21.7,47000.0,15.2274,15.2344,15.1504,15.1924,47000.0
2008-01-30 12:30:00,21.7,21.75,21.53,21.69,51800.0,15.1924,15.2274,15.0734,15.1854,51800.0
2008-01-30 13:00:00,21.69,21.75,21.6,21.65,53100.0,15.1854,15.2274,15.1224,15.1574,53100.0
2008-01-30 13:30:00,21.65,21.72,21.64,21.65,37400.0,15.1574,15.2064,15.1504,15.1574,37400.0
2008-01-30 14:00:00,21.67,21.7,21.5,21.5,138200.0,15.1714,15.1924,15.0524,15.0524,138200.0
2008-01-30 14:30:00,21.52,21.68,21.31,21.65,114200.0,15.0664,15.1784,14.9194,15.1574,114200.0
2008-01-30 15:00:00,21.64,21.65,21.52,21.55,146400.0,15.1504,15.1574,15.0664,15.0874,146400.0
2008-01-30 15:30:00,21.56,21.56,21.14,21.16,76900.0,15.0944,15.0944,14.8004,14.8144,76900.0
2008-01-31 09:30:00,20.9,21.02,20.61,20.99,70700.0,14.6323,14.7163,14.4293,14.6953,70700.0
2008-01-31 10:00:00,21.0,21.34,21.0,21.34,60200.0,14.7023,14.9404,14.7023,14.9404,60200.0
2008-01-31 10:30:00,21.34,21.42,21.21,21.39,23500.0,14.9404,14.9964,14.8494,14.9754,23500.0
2008-01-31 11:00:00,21.4,21.6,21.4,21.54,99200.0,14.9824,15.1224,14.9824,15.0804,99200.0
2008-01-31 11:30:00,21.54,21.74,21.47,21.62,58600.0,15.0804,15.2204,15.0314,15.1364,58600.0
2008-01-31 12:00:00,21.61,21.7,21.57,21.6,227900.0,15.1294,15.1924,15.1014,15.1224,227900.0
2008-01-31 12:30:00,21.6,21.65,21.54,21.56,27400.0,15.1224,15.1574,15.0804,15.0944,27400.0
2008-01-31 13:00:00,21.55,21.89,21.55,21.88,38900.0,15.0874,15.3254,15.0874,15.3184,38900.0
2008-01-31 13:30:00,21.87,21.91,21.75,21.75,59100.0,15.3114,15.3394,15.2274,15.2274,59100.0
2008-01-31 14:00:00,21.74,21.83,21.69,21.74,40800.0,15.2204,15.2834,15.1854,15.2204,40800.0
2008-01-31 14:30:00,21.75,21.89,21.72,21.8,53500.0,15.2274,15.3254,15.2064,15.2624,53500.0
2008-01-31 15:00:00,21.81,21.97,21.77,21.96,36400.0,15.2694,15.3814,15.2414,15.3744,36400.0
2008-01-31 15:30:00,21.97,21.99,21.63,21.78,91400.0,15.3814,15.3954,15.1434,15.2484,91400.0
2008-02-01 09:30:00,22.21,22.21,21.92,21.92,70400.0,15.5495,15.5495,15.3464,15.3464,70400.0
2008-02-01 10:00:00,21.94,21.99,21.88,21.92,46900.0,15.3604,15.3954,15.3184,15.3464,46900.0
2008-02-01 10:30:00,21.92,21.98,21.81,21.94,51100.0,15.3464,15.3884,15.2694,15.3604,51100.0
2008-02-01 11:00:00,21.94,22.04,21.89,22.0,64400.0,15.3604,15.4305,15.3254,15.4024,64400.0
2008-02-01 11:30:00,22.0,22.03,21.92,22.0,44200.0,15.4024,15.4235,15.3464,15.4024,44200.0
2008-02-01 12:00:00,22.0,22.01,21.96,22.0,49900.0,15.4024,15.4094,15.3744,15.4024,49900.0
2008-02-01 12:30:00,22.0,22.23,21.96,22.23,36100.0,15.4024,15.5635,15.3744,15.5635,36100.0
2008-02-01 13:00:00,22.22,22.41,22.22,22.31,37100.0,15.5565,15.6895,15.5565,15.6195,37100.0
2008-02-01 13:30:00,22.31,22.36,22.17,22.19,43000.0,15.6195,15.6545,15.5215,15.5355,43000.0
2008-02-01 14:00:00,22.18,22.38,22.18,22.37,54500.0,15.5285,15.6685,15.5285,15.6615,54500.0
2008-02-01 14:30:00,22.37,22.4,22.34,22.35,52500.0,15.6615,15.6825,15.6405,15.6475,52500.0
2008-02-01 15:00:00,22.34,22.48,22.33,22.47,34600.0,15.6405,15.7385,15.6335,15.7315,34600.0
2008-02-01 15:30:00,22.46,22.55,22.46,22.5,49400.0,15.7245,15.7875,15.7245,15.7525,49400.0
2008-02-04 09:30:00,22.44,22.44,22.16,22.28,38600.0,15.7105,15.7105,15.5145,15.5985,38600.0
2008-02-04 10:00:00,22.28,22.28,22.2,22.27,38700.0,15.5985,15.5985,15.5425,15.5915,38700.0
2008-02-04 10:30:00,22.23,22.27,21.92,21.98,57500.0,15.5635,15.5915,15.3464,15.3884,57500.0
2008-02-04 11:00:00,22.0,22.06,21.87,22.04,53900.0,15.4024,15.4445,15.3114,15.4305,53900.0
2008-02-04 11:30:00,22.05,22.14,22.05,22.1,33300.0,15.4375,15.5005,15.4375,15.4725,33300.0
2008-02-04 12:00:00,22.07,22.1,22.01,22.01,25700.0,15.4515,15.4725,15.4094,15.4094,25700.0
2008-02-04 12:30:00,22.01,22.16,22.01,22.03,45300.0,15.4094,15.5145,15.4094,15.4235,45300.0
2008-02-04 13:00:00,22.01,22.03,21.91,21.92,29400.0,15.4094,15.4235,15.3394,15.3464,29400.0
2008-02-04 13:30:00,21.93,21.98,21.87,21.96,27600.0,15.3534,15.3884,15.3114,15.3744,27600.0
2008-02-04 14:00:00,21.97,21.98,21.83,21.95,35200.0,15.3814,15.3884,15.2834,15.3674,35200.0
2008-02-04 14:30:00,21.95,21.97,21.88,21.9,75500.0,15.3674,15.3814,15.3184,15.3324,75500.0
2008-02-04 15:00:00,21.9,21.96,21.87,21.92,30600.0,15.3324,15.3744,15.3114,15.3464,30600.0
2008-02-04 15:30:00,21.9,22.01,21.88,21.99,119600.0,15.3324,15.4094,15.3184,15.3954,119600.0
2008-02-05 09:30:00,21.75,21.83,21.61,21.73,18900.0,15.2274,15.2834,15.1294,15.2134,18900.0
2008-02-05 10:00:00,21.73,22.08,21.66,22.01,48800.0,15.2134,15.4585,15.1644,15.4094,48800.0
2008-02-05 10:30:00,22.0,22.06,21.82,21.85,26000.0,15.4024,15.4445,15.2764,15.2974,26000.0
2008-02-05 11:00:00,21.85,21.87,21.8,21.85,23200.0,15.2974,15.3114,15.2624,15.2974,23200.0
2008-02-05 11:30:00,21.88,22.03,21.84,21.97,64000.0,15.3184,15.4235,15.2904,15.3814,64000.0
2008-02-05 12:00:00,21.98,22.03,21.96,22.01,67800.0,15.3884,15.4235,15.3744,15.4094,67800.0
2008-02-05 12:30:00,22.0,22.01,21.85,21.86,23200.0,15.4024,15.4094,15.2974,15.3044,23200.0
2008-02-05 13:00:00,21.85,21.88,21.8,21.86,31300.0,15.2974,15.3184,15.2624,15.3044,31300.0
2008-02-05 13:30:00,21.86,21.9,21.85,21.85,55500.0,15.3044,15.3324,15.2974,15.2974,55500.0
2008-02-05 14:00:00,21.85,21.91,21.85,21.86,65700.0,15.2974,15.3394,15.2974,15.3044,65700.0
2008-02-05 14:30:00,21.86,21.95,21.85,21.87,61600.0,15.3044,15.3674,15.2974,15.3114,61600.0
2008-02-05 15:00:00,21.86,21.96,21.85,21.95,80800.0,15.3044,15.3744,15.2974,15.3674,80800.0
2008-02-05 15:30:00,21.96,22.05,21.87,21.9,175400.0,15.3744,15.4375,15.3114,15.3324,175400.0
2008-02-06 09:30:00,22.03,22.05,21.59,21.8,37700.0,15.4235,15.4375,15.1154,15.2624,37700.0
2008-02-06 10:00:00,21.81,22.25,21.81,22.08,43800.0,15.2694,15.5775,15.2694,15.4585,43800.0
2008-02-06 10:30:00,22.07,22.46,22.07,22.46,49600.0,15.4515,15.7245,15.4515,15.7245,49600.0
2008-02-06 11:00:00,22.46,22.67,22.46,22.6,52200.0,15.7245,15.8715,15.7245,15.8225,52200.0
2008-02-06 11:30:00,22.61,22.67,22.57,22.66,96600.0,15.8295,15.8715,15.8015,15.8645,96600.0
2008-02-06 12:00:00,22.66,22.66,22.58,22.6,36700.0,15.8645,15.8645,15.8085,15.8225,36700.0
2008-02-06 12:30:00,22.59,22.75,22.59,22.73,93000.0,15.8155,15.9275,15.8155,15.9135,93000.0
2008-02-06 13:00:00,22.72,22.82,22.71,22.79,89000.0,15.9065,15.9765,15.8995,15.9555,89000.0
2008-02-06 13:30:00,22.8,22.92,22.77,22.79,53800.0,15.9625,16.0466,15.9415,15.9555,53800.0
2008-02-06 14:00:00,22.79,22.91,22.45,22.45,84800.0,15.9555,16.0395,15.7175,15.7175,84800.0
2008-02-06 14:30:00,22.45,22.69,22.45,22.65,62400.0,15.7175,15.8855,15.7175,15.8575,62400.0
2008-02-06 15:00:00,22.65,22.65,22.42,22.49,85700.0,15.8575,15.8575,15.6965,15.7455,85700.0
2008-02-06 15:30:00,22.49,22.98,22.34,22.53,340000.0,15.7455,16.0886,15.6405,15.7735,340000.0
2008-02-07 09:30:00,22.83,22.83,21.46,21.55,177900.0,15.9835,15.9835,15.0244,15.0874,177900.0
2008-02-07 10:00:00,21.54,22.01,21.45,21.55,152800.0,15.0804,15.4094,15.0174,15.0874,152800.0
2008-02-07 10:30:00,21.55,21.62,21.49,21.51,70100.0,15.0874,15.1364,15.0454,15.0594,70100.0
2008-02-07 11:00:00,21.51,21.52,21.02,21.24,128000.0,15.0594,15.0664,14.7163,14.8704,128000.0
2008-02-07 11:30:00,21.24,21.5,21.23,21.46,79500.0,14.8704,15.0524,14.8634,15.0244,79500.0
2008-02-07 12:00:00,21.45,21.49,21.43,21.45,31500.0,15.0174,15.0454,15.0034,15.0174,31500.0
2008-02-07 12:30:00,21.44,21.49,21.44,21.45,44700.0,15.0104,15.0454,15.0104,15.0174,44700.0
2008-02-07 13:00:00,21.46,21.47,21.26,21.26,47800.0,15.0244,15.0314,14.8844,14.8844,47800.0
2008-02-07 13:30:00,21.26,21.35,21.18,21.35,82500.0,14.8844,14.9474,14.8284,14.9474,82500.0
2008-02-07 14:00:00,21.34,21.47,21.16,21.18,73200.0,14.9404,15.0314,14.8144,14.8284,73200.0
2008-02-07 14:30:00,21.18,21.18,21.02,21.14,99900.0,14.8284,14.8284,14.7163,14.8004,99900.0
2008-02-07 15:00:00,21.13,21.45,21.03,21.43,144400.0,14.7934,15.0174,14.7233,15.0034,144400.0
2008-02-07 15:30:00,21.43,21.66,21.22,21.58,232200.0,15.0034,15.1644,14.8564,15.1084,232200.0
2008-02-08 09:30:00,21.5,21.85,21.49,21.67,45800.0,15.0524,15.2974,15.0454,15.1714,45800.0
2008-02-08 10:00:00,21.7,21.7,21.51,21.52,42800.0,15.1924,15.1924,15.0594,15.0664,42800.0
2008-02-08 10:30:00,21.51,22.04,21.4,21.91,75500.0,15.0594,15.4305,14.9824,15.3394,75500.0
2008-02-08 11:00:00,21.9,21.9,21.57,21.61,47500.0,15.3324,15.3324,15.1014,15.1294,47500.0
2008-02-08 11:30:00,21.63,21.71,21.63,21.65,24900.0,15.1434,15.1994,15.1434,15.1574,24900.0
2008-02-08 12:00:00,21.64,21.76,21.59,21.76,48500.0,15.1504,15.2344,15.1154,15.2344,48500.0
2008-02-08 12:30:00,21.78,21.84,21.75,21.8,36700.0,15.2484,15.2904,15.2274,15.2624,36700.0
2008-02-08 13:00:00,21.81,21.81,21.75,21.75,30400.0,15.2694,15.2694,15.2274,15.2274,30400.0
2008-02-08 13:30:00,21.75,21.75,21.66,21.72,40300.0,15.2274,15.2274,15.1644,15.2064,40300.0
2008-02-08 14:00:00,21.72,21.82,21.7,21.79,49700.0,15.2064,15.2764,15.1924,15.2554,49700.0
2008-02-08 14:30:00,21.78,21.8,21.74,21.75,41700.0,15.2484,15.2624,15.2204,15.2274,41700.0
2008-02-08 15:00:00,21.74,21.74,21.55,21.61,68900.0,15.2204,15.2204,15.0874,15.1294,68900.0
2008-02-08 15:30:00,21.61,21.84,21.59,21.68,108300.0,15.1294,15.2904,15.1154,15.1784,108300.0
2008-02-11 09:30:00,21.66,21.81,21.5,21.6,40300.0,15.1644,15.2694,15.0524,15.1224,40300.0
2008-02-11 10:00:00,21.62,21.67,21.53,21.59,55100.0,15.1364,15.1714,15.0734,15.1154,55100.0
2008-02-11 10:30:00,21.59,21.65,21.55,21.65,25500.0,15.1154,15.1574,15.0874,15.1574,25500.0
2008-02-11 11:00:00,21.65,21.73,21.62,21.62,26700.0,15.1574,15.2134,15.1364,15.1364,26700.0
2008-02-11 11:30:00,21.62,21.74,21.57,21.74,23900.0,15.1364,15.2204,15.1014,15.2204,23900.0
2008-02-11 12:00:00,21.71,21.83,21.7,21.73,32400.0,15.1994,15.2834,15.1924,15.2134,32400.0
2008-02-11 12:30:00,21.73,22.05,21.72,22.05,51700.0,15.2134,15.4375,15.2064,15.4375,51700.0
2008-02-11 13:00:00,22.05,22.13,22.05,22.09,25900.0,15.4375,15.4935,15.4375,15.4655,25900.0
2008-02-11 13:30:00,22.09,22.09,21.89,21.92,22800.0,15.4655,15.4655,15.3254,15.3464,22800.0
2008-02-11 14:00:00,21.92,21.92,21.73,21.75,30600.0,15.3464,15.3464,15.2134,15.2274,30600.0
2008-02-11 14:30:00,21.75,21.76,21.57,21.61,46900.0,15.2274,15.2344,15.1014,15.1294,46900.0
2008-02-11 15:00:00,21.62,21.69,21.56,21.58,40400.0,15.1364,15.1854,15.0944,15.1084,40400.0
2008-02-11 15:30:00,21.59,21.59,21.48,21.51,67500.0,15.1154,15.1154,15.0384,15.0594,67500.0
2008-02-12 09:30:00,21.62,21.62,21.2,21.3,39700.0,15.1364,15.1364,14.8424,14.9124,39700.0
2008-02-12 10:00:00,21.27,21.48,21.26,21.36,44700.0,14.8914,15.0384,14.8844,14.9544,44700.0
2008-02-12 10:30:00,21.36,21.57,21.35,21.5,48100.0,14.9544,15.1014,14.9474,15.0524,48100.0
2008-02-12 11:00:00,21.5,21.56,21.46,21.52,30700.0,15.0524,15.0944,15.0244,15.0664,30700.0
2008-02-12 11:30:00,21.53,21.56,21.48,21.5,31300.0,15.0734,15.0944,15.0384,15.0524,31300.0
2008-02-12 12:00:00,21.49,21.52,21.43,21.45,32000.0,15.0454,15.0664,15.0034,15.0174,32000.0
2008-02-12 12:30:00,21.46,21.54,21.36,21.41,31000.0,15.0244,15.0804,14.9544,14.9894,31000.0
2008-02-12 13:00:00,21.43,21.5,21.37,21.4,20300.0,15.0034,15.0524,14.9614,14.9824,20300.0
2008-02-12 13:30:00,21.4,21.47,21.39,21.45,21200.0,14.9824,15.0314,14.9754,15.0174,21200.0
2008-02-12 14:00:00,21.47,21.49,21.38,21.48,25800.0,15.0314,15.0454,14.9684,15.0384,25800.0
2008-02-12 14:30:00,21.49,21.49,21.38,21.48,72800.0,15.0454,15.0454,14.9684,15.0384,72800.0
2008-02-12 15:00:00,21.48,21.49,21.24,21.28,54200.0,15.0384,15.0454,14.8704,14.8984,54200.0
2008-02-12 15:30:00,21.3,21.3,21.16,21.17,81400.0,14.9124,14.9124,14.8144,14.8214,81400.0
2008-02-13 09:30:00,21.34,21.46,21.17,21.22,276000.0,14.9404,15.0244,14.8214,14.8564,276000.0
2008-02-13 10:00:00,21.22,21.28,21.19,21.2,36100.0,14.8564,14.8984,14.8354,14.8424,36100.0
2008-02-13 10:30:00,21.22,21.32,21.18,21.24,103100.0,14.8564,14.9264,14.8284,14.8704,103100.0
2008-02-13 11:00:00,21.25,21.31,21.23,21.3,39000.0,14.8774,14.9194,14.8634,14.9124,39000.0
2008-02-13 11:30:00,21.31,21.31,21.16,21.19,29700.0,14.9194,14.9194,14.8144,14.8354,29700.0
2008-02-13 12:00:00,21.19,21.19,21.06,21.13,38700.0,14.8354,14.8354,14.7443,14.7934,38700.0
2008-02-13 12:30:00,21.14,21.18,21.13,21.15,22000.0,14.8004,14.8284,14.7934,14.8074,22000.0
2008-02-13 13:00:00,21.15,21.3,21.14,21.21,69100.0,14.8074,14.9124,14.8004,14.8494,69100.0
2008-02-13 13:30:00,21.22,21.27,21.2,21.22,26100.0,14.8564,14.8914,14.8424,14.8564,26100.0
2008-02-13 14:00:00,21.22,21.25,21.2,21.23,33900.0,14.8564,14.8774,14.8424,14.8634,33900.0
2008-02-13 14:30:00,21.23,21.28,21.22,21.24,71800.0,14.8634,14.8984,14.8564,14.8704,71800.0
2008-02-13 15:00:00,21.25,21.31,21.25,21.3,71400.0,14.8774,14.9194,14.8774,14.9124,71400.0
2008-02-13 15:30:00,21.3,21.31,21.2,21.21,89600.0,14.9124,14.9194,14.8424,14.8494,89600.0
2008-02-14 09:30:00,21.19,21.19,20.36,20.36,146000.0,14.8354,14.8354,14.2543,14.2543,146000.0
2008-02-14 10:00:00,20.37,20.37,20.18,20.25,298900.0,14.2613,14.2613,14.1282,14.1773,298900.0
2008-02-14 10:30:00,20.25,20.25,20.09,20.09,84900.0,14.1773,14.1773,14.0652,14.0652,84900.0
2008-02-14 11:00:00,20.09,20.09,19.87,20.07,186600.0,14.0652,14.0652,13.9112,14.0512,186600.0
2008-02-14 11:30:00,20.06,20.32,20.06,20.31,146000.0,14.0442,14.2263,14.0442,14.2193,146000.0
2008-02-14 12:00:00,20.3,20.74,20.16,20.72,86000.0,14.2123,14.5203,14.1142,14.5063,86000.0
2008-02-14 12:30:00,20.74,20.74,20.37,20.4,61400.0,14.5203,14.5203,14.2613,14.2823,61400.0
2008-02-14 13:00:00,20.36,20.37,20.19,20.26,61200.0,14.2543,14.2613,14.1352,14.1843,61200.0
2008-02-14 13:30:00,20.26,20.26,20.25,20.26,42600.0,14.1843,14.1843,14.1773,14.1843,42600.0
2008-02-14 14:00:00,20.26,20.4,20.25,20.28,83900.0,14.1843,14.2823,14.1773,14.1983,83900.0
2008-02-14 14:30:00,20.27,20.32,20.25,20.27,90300.0,14.1913,14.2263,14.1773,14.1913,90300.0
2008-02-14 15:00:00,20.26,20.29,20.18,20.25,79200.0,14.1843,14.2053,14.1282,14.1773,79200.0
2008-02-14 15:30:00,20.25,20.29,20.06,20.13,131800.0,14.1773,14.2053,14.0442,14.0932,131800.0
2008-02-15 09:30:00,20.07,20.07,19.88,19.92,80700.0,14.0512,14.0512,13.9182,13.9462,80700.0
2008-02-15 10:00:00,19.92,20.17,19.92,20.12,62400.0,13.9462,14.1212,13.9462,14.0862,62400.0
2008-02-15 10:30:00,20.12,20.2,19.95,19.97,48200.0,14.0862,14.1422,13.9672,13.9812,48200.0
2008-02-15 11:00:00,19.96,20.01,19.93,19.95,26300.0,13.9742,14.0092,13.9532,13.9672,26300.0
2008-02-15 11:30:00,19.96,19.97,19.91,19.94,30700.0,13.9742,13.9812,13.9392,13.9602,30700.0
2008-02-15 12:00:00,19.94,20.17,19.94,20.1,41200.0,13.9602,14.1212,13.9602,14.0722,41200.0
2008-02-15 12:30:00,20.1,20.1,19.99,20.0,35700.0,14.0722,14.0722,13.9952,14.0022,35700.0
2008-02-15 13:00:00,20.01,20.02,19.92,19.99,30800.0,14.0092,14.0162,13.9462,13.9952,30800.0
2008-02-15 13:30:00,20.0,20.05,19.99,20.03,39600.0,14.0022,14.0372,13.9952,14.0232,39600.0
2008-02-15 14:00:00,20.04,20.05,20.0,20.01,31200.0,14.0302,14.0372,14.0022,14.0092,31200.0
2008-02-15 14:30:00,20.02,20.05,20.0,20.04,35900.0,14.0162,14.0372,14.0022,14.0302,35900.0
2008-02-15 15:00:00,20.04,20.11,20.04,20.09,42600.0,14.0302,14.0792,14.0302,14.0652,42600.0
2008-02-15 15:30:00,20.09,20.1,20.01,20.09,83900.0,14.0652,14.0722,14.0092,14.0652,83900.0
2008-02-19 09:30:00,20.17,20.2,19.57,19.57,74400.0,14.1212,14.1422,13.7012,13.7012,74400.0
2008-02-19 10:00:00,19.59,19.65,19.26,19.61,143900.0,13.7152,13.7572,13.4841,13.7292,143900.0
2008-02-19 10:30:00,19.61,19.64,19.5,19.59,118000.0,13.7292,13.7502,13.6522,13.7152,118000.0
2008-02-19 11:00:00,19.59,19.6,19.5,19.55,49400.0,13.7152,13.7222,13.6522,13.6872,49400.0
2008-02-19 11:30:00,19.55,19.56,19.41,19.46,93900.0,13.6872,13.6942,13.5892,13.6242,93900.0
2008-02-19 12:00:00,19.46,19.5,19.37,19.5,155500.0,13.6242,13.6522,13.5612,13.6522,155500.0
2008-02-19 12:30:00,19.49,19.51,19.43,19.48,82700.0,13.6452,13.6592,13.6032,13.6382,82700.0
2008-02-19 13:00:00,19.49,19.52,19.49,19.5,73100.0,13.6452,13.6662,13.6452,13.6522,73100.0
2008-02-19 13:30:00,19.5,19.51,19.43,19.47,27200.0,13.6522,13.6592,13.6032,13.6312,27200.0
2008-02-19 14:00:00,19.46,19.61,19.46,19.49,98200.0,13.6242,13.7292,13.6242,13.6452,98200.0
2008-02-19 14:30:00,19.49,19.56,19.4,19.48,60700.0,13.6452,13.6942,13.5822,13.6382,60700.0
2008-02-19 15:00:00,19.46,19.47,19.37,19.38,55200.0,13.6242,13.6312,13.5612,13.5682,55200.0
2008-02-19 15:30:00,19.39,19.4,19.25,19.3,253600.0,13.5752,13.5822,13.4771,13.5121,253600.0
2008-02-20 09:30:00,19.1,19.3,19.1,19.29,91100.0,13.3721,13.5121,13.3721,13.5051,91100.0
2008-02-20 10:00:00,19.29,19.35,19.22,19.29,189500.0,13.5051,13.5472,13.4561,13.5051,189500.0
2008-02-20 10:30:00,19.29,19.42,19.26,19.37,65100.0,13.5051,13.5962,13.4841,13.5612,65100.0
2008-02-20 11:00:00,19.36,19.51,19.33,19.51,105100.0,13.5542,13.6592,13.5332,13.6592,105100.0
2008-02-20 11:30:00,19.5,19.65,19.5,19.64,72900.0,13.6522,13.7572,13.6522,13.7502,72900.0
2008-02-20 12:00:00,19.65,19.73,19.58,19.59,124000.0,13.7572,13.8132,13.7082,13.7152,124000.0
2008-02-20 12:30:00,19.6,19.63,19.5,19.59,69000.0,13.7222,13.7432,13.6522,13.7152,69000.0
2008-02-20 13:00:00,19.58,19.65,19.58,19.59,100900.0,13.7082,13.7572,13.7082,13.7152,100900.0
2008-02-20 13:30:00,19.58,19.61,19.51,19.59,43800.0,13.7082,13.7292,13.6592,13.7152,43800.0
2008-02-20 14:00:00,19.59,19.62,19.5,19.52,83000.0,13.7152,13.7362,13.6522,13.6662,83000.0
2008-02-20 14:30:00,19.52,19.59,19.52,19.56,125700.0,13.6662,13.7152,13.6662,13.6942,125700.0
2008-02-20 15:00:00,19.57,19.6,19.39,19.4,94400.0,13.7012,13.7222,13.5752,13.5822,94400.0
2008-02-20 15:30:00,19.41,19.46,19.29,19.42,182800.0,13.5892,13.6242,13.5051,13.5962,182800.0
2008-02-21 09:30:00,19.54,19.62,19.44,19.54,79800.0,13.6802,13.7362,13.6102,13.6802,79800.0
2008-02-21 10:00:00,19.54,19.54,19.21,19.29,79100.0,13.6802,13.6802,13.4491,13.5051,79100.0
2008-02-21 10:30:00,19.29,19.33,19.19,19.2,74100.0,13.5051,13.5332,13.4351,13.4421,74100.0
2008-02-21 11:00:00,19.21,19.25,19.2,19.25,70700.0,13.4491,13.4771,13.4421,13.4771,70700.0
2008-02-21 11:30:00,19.25,19.27,19.21,19.24,69800.0,13.4771,13.4911,13.4491,13.4701,69800.0
2008-02-21 12:00:00,19.24,19.25,19.1,19.15,38000.0,13.4701,13.4771,13.3721,13.4071,38000.0
2008-02-21 12:30:00,19.15,19.15,19.11,19.11,31000.0,13.4071,13.4071,13.3791,13.3791,31000.0
2008-02-21 13:00:00,19.12,19.14,19.01,19.05,27600.0,13.3861,13.4001,13.3091,13.3371,27600.0
2008-02-21 13:30:00,19.05,19.13,19.01,19.12,54300.0,13.3371,13.3931,13.3091,13.3861,54300.0
2008-02-21 14:00:00,19.11,19.17,19.02,19.12,62600.0,13.3791,13.4211,13.3161,13.3861,62600.0
2008-02-21 14:30:00,19.12,19.18,19.05,19.14,33200.0,13.3861,13.4281,13.3371,13.4001,33200.0
2008-02-21 15:00:00,19.14,19.15,19.04,19.11,55600.0,13.4001,13.4071,13.3301,13.3791,55600.0
2008-02-21 15:30:00,19.1,19.17,19.0,19.04,106600.0,13.3721,13.4211,13.3021,13.3301,106600.0
2008-02-22 09:30:00,19.1,19.17,18.85,18.93,86200.0,13.3721,13.4211,13.1971,13.2531,86200.0
2008-02-22 10:00:00,18.93,19.0,18.78,19.0,132500.0,13.2531,13.3021,13.1481,13.3021,132500.0
2008-02-22 10:30:00,19.0,19.0,18.87,18.92,63100.0,13.3021,13.3021,13.2111,13.2461,63100.0
2008-02-22 11:00:00,18.9,18.99,18.86,18.93,31900.0,13.2321,13.2951,13.2041,13.2531,31900.0
2008-02-22 11:30:00,18.93,19.08,18.93,19.01,94500.0,13.2531,13.3581,13.2531,13.3091,94500.0
2008-02-22 12:00:00,19.03,19.04,18.85,18.86,67900.0,13.3231,13.3301,13.1971,13.2041,67900.0
2008-02-22 12:30:00,18.86,18.9,18.75,18.88,30100.0,13.2041,13.2321,13.1271,13.2181,30100.0
2008-02-22 13:00:00,18.88,18.97,18.87,18.95,34200.0,13.2181,13.2811,13.2111,13.2671,34200.0
2008-02-22 13:30:00,18.95,19.02,18.89,18.97,74000.0,13.2671,13.3161,13.2251,13.2811,74000.0
2008-02-22 14:00:00,18.97,19.04,18.95,19.01,25400.0,13.2811,13.3301,13.2671,13.3091,25400.0
2008-02-22 14:30:00,19.01,19.08,18.98,19.08,35600.0,13.3091,13.3581,13.2881,13.3581,35600.0
2008-02-22 15:00:00,19.07,19.18,19.03,19.17,79700.0,13.3511,13.4281,13.3231,13.4211,79700.0
2008-02-22 15:30:00,19.17,19.59,19.16,19.55,117700.0,13.4211,13.7152,13.4141,13.6872,117700.0
2008-02-25 09:30:00,19.52,19.52,18.81,18.89,118400.0,13.6662,13.6662,13.1691,13.2251,118400.0
2008-02-25 10:00:00,18.89,18.97,18.81,18.97,86900.0,13.2251,13.2811,13.1691,13.2811,86900.0
2008-02-25 10:30:00,18.98,19.03,18.94,18.98,61800.0,13.2881,13.3231,13.2601,13.2881,61800.0
2008-02-25 11:00:00,18.98,18.98,18.89,18.9,54600.0,13.2881,13.2881,13.2251,13.2321,54600.0
2008-02-25 11:30:00,18.9,18.91,18.67,18.67,89400.0,13.2321,13.2391,13.0711,13.0711,89400.0
2008-02-25 12:00:00,18.67,18.75,18.64,18.74,49400.0,13.0711,13.1271,13.0501,13.1201,49400.0
2008-02-25 12:30:00,18.74,18.76,18.65,18.68,26600.0,13.1201,13.1341,13.0571,13.0781,26600.0
2008-02-25 13:00:00,18.71,18.81,18.66,18.67,39000.0,13.0991,13.1691,13.0641,13.0711,39000.0
2008-02-25 13:30:00,18.67,18.8,18.65,18.73,32800.0,13.0711,13.1621,13.0571,13.1131,32800.0
2008-02-25 14:00:00,18.73,18.97,18.72,18.96,66600.0,13.1131,13.2811,13.1061,13.2741,66600.0
2008-02-25 14:30:00,18.96,19.0,18.8,18.88,53000.0,13.2741,13.3021,13.1621,13.2181,53000.0
2008-02-25 15:00:00,18.88,19.04,18.85,19.02,59200.0,13.2181,13.3301,13.1971,13.3161,59200.0
2008-02-25 15:30:00,19.02,19.12,18.94,18.98,145400.0,13.3161,13.3861,13.2601,13.2881,145400.0
2008-02-26 09:30:00,18.87,19.7,18.87,19.39,457400.0,13.2111,13.7922,13.2111,13.5752,457400.0
2008-02-26 10:00:00,19.49,19.75,19.42,19.7,91000.0,13.6452,13.8272,13.5962,13.7922,91000.0
2008-02-26 10:30:00,19.7,20.38,19.67,20.25,166700.0,13.7922,14.2683,13.7712,14.1773,166700.0
2008-02-26 11:00:00,20.25,20.3,19.94,20.09,96200.0,14.1773,14.2123,13.9602,14.0652,96200.0
2008-02-26 11:30:00,20.09,20.19,20.04,20.04,51600.0,14.0652,14.1352,14.0302,14.0302,51600.0
2008-02-26 12:00:00,20.05,20.37,20.01,20.28,112400.0,14.0372,14.2613,14.0092,14.1983,112400.0
2008-02-26 12:30:00,20.3,20.44,20.23,20.43,74600.0,14.2123,14.3103,14.1633,14.3033,74600.0
2008-02-26 13:00:00,20.43,20.43,20.28,20.34,76000.0,14.3033,14.3033,14.1983,14.2403,76000.0
2008-02-26 13:30:00,20.34,20.42,20.32,20.37,73200.0,14.2403,14.2963,14.2263,14.2613,73200.0
2008-02-26 14:00:00,20.35,20.5,20.34,20.5,100400.0,14.2473,14.3523,14.2403,14.3523,100400.0
2008-02-26 14:30:00,20.5,20.57,20.46,20.56,88700.0,14.3523,14.4013,14.3243,14.3943,88700.0
2008-02-26 15:00:00,20.56,20.57,20.34,20.42,188100.0,14.3943,14.4013,14.2403,14.2963,188100.0
2008-02-26 15:30:00,20.43,20.51,20.33,20.46,198700.0,14.3033,14.3593,14.2333,14.3243,198700.0
2008-02-27 09:30:00,20.3,20.3,20.0,20.28,73500.0,14.2123,14.2123,14.0022,14.1983,73500.0
2008-02-27 10:00:00,20.28,20.31,20.0,20.03,65800.0,14.1983,14.2193,14.0022,14.0232,65800.0
2008-02-27 10:30:00,20.03,20.45,20.0,20.4,109400.0,14.0232,14.3173,14.0022,14.2823,109400.0
2008-02-27 11:00:00,20.4,20.44,20.15,20.17,76300.0,14.2823,14.3103,14.1072,14.1212,76300.0
2008-02-27 11:30:00,20.17,20.24,20.13,20.22,102900.0,14.1212,14.1703,14.0932,14.1563,102900.0
2008-02-27 12:00:00,20.22,20.23,20.19,20.23,33900.0,14.1563,14.1633,14.1352,14.1633,33900.0
2008-02-27 12:30:00,20.21,20.34,20.21,20.3,37200.0,14.1492,14.2403,14.1492,14.2123,37200.0
2008-02-27 13:00:00,20.3,20.31,20.18,20.21,52400.0,14.2123,14.2193,14.1282,14.1492,52400.0
2008-02-27 13:30:00,20.21,20.23,20.02,20.11,35500.0,14.1492,14.1633,14.0162,14.0792,35500.0
2008-02-27 14:00:00,20.11,20.11,19.9,19.92,35700.0,14.0792,14.0792,13.9322,13.9462,35700.0
2008-02-27 14:30:00,19.92,19.98,19.86,19.93,29300.0,13.9462,13.9882,13.9042,13.9532,29300.0
2008-02-27 15:00:00,19.93,19.97,19.84,19.94,31200.0,13.9532,13.9812,13.8902,13.9602,31200.0
2008-02-27 15:30:00,19.94,19.94,19.73,19.85,84400.0,13.9602,13.9602,13.8132,13.8972,84400.0
2008-02-28 09:30:00,19.66,20.07,19.5,20.03,42800.0,13.7642,14.0512,13.6522,14.0232,42800.0
2008-02-28 10:00:00,20.05,20.07,19.84,19.97,31000.0,14.0372,14.0512,13.8902,13.9812,31000.0
2008-02-28 10:30:00,19.98,19.99,19.9,19.95,34800.0,13.9882,13.9952,13.9322,13.9672,34800.0
2008-02-28 11:00:00,19.93,20.0,19.86,19.96,48900.0,13.9532,14.0022,13.9042,13.9742,48900.0
2008-02-28 11:30:00,19.95,19.95,19.89,19.95,42600.0,13.9672,13.9672,13.9252,13.9672,42600.0
2008-02-28 12:00:00,19.93,20.03,19.93,20.0,32300.0,13.9532,14.0232,13.9532,14.0022,32300.0
2008-02-28 12:30:00,19.99,20.13,19.98,20.1,22900.0,13.9952,14.0932,13.9882,14.0722,22900.0
2008-02-28 13:00:00,20.09,20.14,20.02,20.1,28500.0,14.0652,14.1002,14.0162,14.0722,28500.0
2008-02-28 13:30:00,20.1,20.11,20.06,20.06,35300.0,14.0722,14.0792,14.0442,14.0442,35300.0
2008-02-28 14:00:00,20.07,20.12,19.99,20.03,77800.0,14.0512,14.0862,13.9952,14.0232,77800.0
2008-02-28 14:30:00,20.03,20.06,19.97,19.99,43700.0,14.0232,14.0442,13.9812,13.9952,43700.0
2008-02-28 15:00:00,19.98,20.0,19.9,19.9,34500.0,13.9882,14.0022,13.9322,13.9322,34500.0
2008-02-28 15:30:00,19.9,20.03,19.85,19.9,95200.0,13.9322,14.0232,13.8972,13.9322,95200.0
2008-02-29 09:30:00,19.75,19.83,19.2,19.38,58100.0,13.8272,13.8832,13.4421,13.5682,58100.0
2008-02-29 10:00:00,19.42,19.5,19.3,19.33,44200.0,13.5962,13.6522,13.5121,13.5332,44200.0
2008-02-29 10:30:00,19.33,19.47,19.32,19.45,32000.0,13.5332,13.6312,13.5262,13.6172,32000.0
2008-02-29 11:00:00,19.47,19.55,19.42,19.55,70700.0,13.6312,13.6872,13.5962,13.6872,70700.0
2008-02-29 11:30:00,19.55,19.55,19.44,19.51,27600.0,13.6872,13.6872,13.6102,13.6592,27600.0
2008-02-29 12:00:00,19.5,19.55,19.44,19.55,27800.0,13.6522,13.6872,13.6102,13.6872,27800.0
2008-02-29 12:30:00,19.56,19.56,19.47,19.5,36300.0,13.6942,13.6942,13.6312,13.6522,36300.0
2008-02-29 13:00:00,19.51,19.51,19.36,19.39,59600.0,13.6592,13.6592,13.5542,13.5752,59600.0
2008-02-29 13:30:00,19.39,19.47,19.28,19.35,54700.0,13.5752,13.6312,13.4981,13.5472,54700.0
2008-02-29 14:00:00,19.35,19.39,19.32,19.38,26500.0,13.5472,13.5752,13.5262,13.5682,26500.0
2008-02-29 14:30:00,19.38,19.41,19.36,19.36,38400.0,13.5682,13.5892,13.5542,13.5542,38400.0
2008-02-29 15:00:00,19.36,19.36,19.23,19.25,73500.0,13.5542,13.5542,13.4631,13.4771,73500.0
2008-02-29 15:30:00,19.26,19.26,19.07,19.19,108500.0,13.4841,13.4841,13.3511,13.4351,108500.0
2008-03-03 09:30:00,19.08,19.24,19.01,19.16,38800.0,13.3581,13.4701,13.3091,13.4141,38800.0
2008-03-03 10:00:00,19.15,19.49,19.15,19.48,73100.0,13.4071,13.6452,13.4071,13.6382,73100.0
2008-03-03 10:30:00,19.5,19.53,19.38,19.41,78100.0,13.6522,13.6732,13.5682,13.5892,78100.0
2008-03-03 11:00:00,19.42,19.55,19.38,19.54,34400.0,13.5962,13.6872,13.5682,13.6802,34400.0
2008-03-03 11:30:00,19.54,19.74,19.52,19.73,53300.0,13.6802,13.8202,13.6662,13.8132,53300.0
2008-03-03 12:00:00,19.73,19.82,19.67,19.82,45100.0,13.8132,13.8762,13.7712,13.8762,45100.0
2008-03-03 12:30:00,19.81,19.84,19.66,19.71,46100.0,13.8692,13.8902,13.7642,13.7992,46100.0
2008-03-03 13:00:00,19.71,19.73,19.67,19.73,40800.0,13.7992,13.8132,13.7712,13.8132,40800.0
2008-03-03 13:30:00,19.73,19.78,19.72,19.75,42300.0,13.8132,13.8482,13.8062,13.8272,42300.0
2008-03-03 14:00:00,19.75,19.75,19.62,19.64,56300.0,13.8272,13.8272,13.7362,13.7502,56300.0
2008-03-03 14:30:00,19.64,19.67,19.56,19.62,65600.0,13.7502,13.7712,13.6942,13.7362,65600.0
2008-03-03 15:00:00,19.63,19.66,19.58,19.65,49200.0,13.7432,13.7642,13.7082,13.7572,49200.0
2008-03-03 15:30:00,19.65,19.96,19.65,19.84,161400.0,13.7572,13.9742,13.7572,13.8902,161400.0
2008-03-04 09:30:00,19.61,19.61,19.24,19.38,73900.0,13.7292,13.7292,13.4701,13.5682,73900.0
2008-03-04 10:00:00,19.41,19.49,19.31,19.34,67800.0,13.5892,13.6452,13.5191,13.5402,67800.0
2008-03-04 10:30:00,19.35,19.35,19.2,19.31,59600.0,13.5472,13.5472,13.4421,13.5191,59600.0
2008-03-04 11:00:00,19.31,19.49,19.29,19.46,59100.0,13.5191,13.6452,13.5051,13.6242,59100.0
2008-03-04 11:30:00,19.46,19.68,19.43,19.67,79600.0,13.6242,13.7782,13.6032,13.7712,79600.0
2008-03-04 12:00:00,19.67,19.78,19.61,19.63,41000.0,13.7712,13.8482,13.7292,13.7432,41000.0
2008-03-04 12:30:00,19.62,19.7,19.51,19.53,46600.0,13.7362,13.7922,13.6592,13.6732,46600.0
2008-03-04 13:00:00,19.53,19.72,19.5,19.65,39700.0,13.6732,13.8062,13.6522,13.7572,39700.0
2008-03-04 13:30:00,19.66,19.66,19.49,19.51,39900.0,13.7642,13.7642,13.6452,13.6592,39900.0
2008-03-04 14:00:00,19.51,19.61,19.46,19.54,54800.0,13.6592,13.7292,13.6242,13.6802,54800.0
2008-03-04 14:30:00,19.51,19.72,19.48,19.65,40900.0,13.6592,13.8062,13.6382,13.7572,40900.0
2008-03-04 15:00:00,19.63,19.79,19.56,19.57,95700.0,13.7432,13.8552,13.6942,13.7012,95700.0
2008-03-04 15:30:00,19.56,19.75,19.42,19.54,253200.0,13.6942,13.8272,13.5962,13.6802,253200.0
2008-03-05 09:30:00,19.56,19.82,19.55,19.79,40200.0,13.6942,13.8762,13.6872,13.8552,40200.0
2008-03-05 10:00:00,19.8,19.99,19.8,19.98,36800.0,13.8622,13.9952,13.8622,13.9882,36800.0
2008-03-05 10:30:00,19.98,19.99,19.7,19.83,35000.0,13.9882,13.9952,13.7922,13.8832,35000.0
2008-03-05 11:00:00,19.84,19.85,19.69,19.7,23800.0,13.8902,13.8972,13.7852,13.7922,23800.0
2008-03-05 11:30:00,19.71,19.74,19.6,19.72,29500.0,13.7992,13.8202,13.7222,13.8062,29500.0
2008-03-05 12:00:00,19.74,19.88,19.66,19.67,37900.0,13.8202,13.9182,13.7642,13.7712,37900.0
2008-03-05 12:30:00,19.66,19.71,19.61,19.71,22000.0,13.7642,13.7992,13.7292,13.7992,22000.0
2008-03-05 13:00:00,19.7,19.71,19.53,19.54,24700.0,13.7922,13.7992,13.6732,13.6802,24700.0
2008-03-05 13:30:00,19.54,19.56,19.38,19.49,36100.0,13.6802,13.6942,13.5682,13.6452,36100.0
2008-03-05 14:00:00,19.49,19.68,19.44,19.68,32200.0,13.6452,13.7782,13.6102,13.7782,32200.0
2008-03-05 14:30:00,19.68,19.71,19.57,19.59,27300.0,13.7782,13.7992,13.7012,13.7152,27300.0
2008-03-05 15:00:00,19.6,19.71,19.55,19.71,41900.0,13.7222,13.7992,13.6872,13.7992,41900.0
2008-03-05 15:30:00,19.69,19.75,19.61,19.69,81100.0,13.7852,13.8272,13.7292,13.7852,81100.0
2008-03-06 09:30:00,19.66,19.76,19.25,19.25,43800.0,13.7642,13.8342,13.4771,13.4771,43800.0
2008-03-06 10:00:00,19.25,19.25,19.02,19.21,29600.0,13.4771,13.4771,13.3161,13.4491,29600.0
2008-03-06 10:30:00,19.21,19.23,18.83,19.1,63100.0,13.4491,13.4631,13.1831,13.3721,63100.0
2008-03-06 11:00:00,19.11,19.13,19.0,19.06,38300.0,13.3791,13.3931,13.3021,13.3441,38300.0
2008-03-06 11:30:00,19.02,19.09,18.99,19.07,38000.0,13.3161,13.3651,13.2951,13.3511,38000.0
2008-03-06 12:00:00,19.05,19.06,18.89,18.9,30600.0,13.3371,13.3441,13.2251,13.2321,30600.0
2008-03-06 12:30:00,18.9,19.04,18.89,18.92,42200.0,13.2321,13.3301,13.2251,13.2461,42200.0
2008-03-06 13:00:00,18.94,18.97,18.87,18.87,27500.0,13.2601,13.2811,13.2111,13.2111,27500.0
2008-03-06 13:30:00,18.82,18.94,18.78,18.91,44700.0,13.1761,13.2601,13.1481,13.2391,44700.0
2008-03-06 14:00:00,18.9,18.93,18.71,18.71,49500.0,13.2321,13.2531,13.0991,13.0991,49500.0
2008-03-06 14:30:00,18.7,18.76,18.66,18.74,23800.0,13.0921,13.1341,13.0641,13.1201,23800.0
2008-03-06 15:00:00,18.73,18.79,18.67,18.79,45700.0,13.1131,13.1551,13.0711,13.1551,45700.0
2008-03-06 15:30:00,18.76,18.78,18.59,18.61,58700.0,13.1341,13.1481,13.0151,13.0291,58700.0
2008-03-07 09:30:00,18.48,18.9,18.4,18.88,41200.0,12.9381,13.2321,12.882,13.2181,41200.0
2008-03-07 10:00:00,18.88,18.96,18.64,18.72,73600.0,13.2181,13.2741,13.0501,13.1061,73600.0
2008-03-07 10:30:00,18.71,18.99,18.67,18.87,53700.0,13.0991,13.2951,13.0711,13.2111,53700.0
2008-03-07 11:00:00,18.88,19.0,18.88,18.92,33800.0,13.2181,13.3021,13.2181,13.2461,33800.0
2008-03-07 11:30:00,18.92,18.98,18.87,18.96,30400.0,13.2461,13.2881,13.2111,13.2741,30400.0
2008-03-07 12:00:00,18.95,19.03,18.93,19.02,29600.0,13.2671,13.3231,13.2531,13.3161,29600.0
2008-03-07 12:30:00,19.01,19.12,19.0,19.05,25200.0,13.3091,13.3861,13.3021,13.3371,25200.0
2008-03-07 13:00:00,19.06,19.07,18.93,18.96,22500.0,13.3441,13.3511,13.2531,13.2741,22500.0
2008-03-07 13:30:00,18.96,18.98,18.89,18.89,23300.0,13.2741,13.2881,13.2251,13.2251,23300.0
2008-03-07 14:00:00,18.92,18.94,18.76,18.83,31600.0,13.2461,13.2601,13.1341,13.1831,31600.0
2008-03-07 14:30:00,18.84,18.96,18.79,18.95,39700.0,13.1901,13.2741,13.1551,13.2671,39700.0
2008-03-07 15:00:00,18.96,19.26,18.93,19.06,45100.0,13.2741,13.4841,13.2531,13.3441,45100.0
2008-03-07 15:30:00,19.07,19.12,18.98,19.0,56000.0,13.3511,13.3861,13.2881,13.3021,56000.0
2008-03-10 09:30:00,19.02,19.02,18.27,18.46,39300.0,13.3161,13.3161,12.791,12.9241,39300.0
2008-03-10 10:00:00,18.45,18.58,18.37,18.53,70000.0,12.9171,13.0081,12.861,12.9731,70000.0
2008-03-10 10:30:00,18.52,18.53,18.34,18.39,40500.0,12.9661,12.9731,12.84,12.875,40500.0
2008-03-10 11:00:00,18.4,18.5,18.35,18.35,65400.0,12.882,12.9521,12.847,12.847,65400.0
2008-03-10 11:30:00,18.36,18.37,18.12,18.2,78600.0,12.854,12.861,12.686,12.742,78600.0
2008-03-10 12:00:00,18.21,18.3,18.09,18.24,46400.0,12.749,12.812,12.665,12.77,46400.0
2008-03-10 12:30:00,18.24,18.5,18.24,18.43,29300.0,12.77,12.9521,12.77,12.9031,29300.0
2008-03-10 13:00:00,18.41,18.53,18.4,18.51,35200.0,12.889,12.9731,12.882,12.9591,35200.0
2008-03-10 13:30:00,18.5,18.55,18.48,18.5,26800.0,12.9521,12.9871,12.9381,12.9521,26800.0
2008-03-10 14:00:00,18.48,18.51,18.46,18.51,38800.0,12.9381,12.9591,12.9241,12.9591,38800.0
2008-03-10 14:30:00,18.52,18.54,18.46,18.46,28500.0,12.9661,12.9801,12.9241,12.9241,28500.0
2008-03-10 15:00:00,18.47,18.53,18.47,18.51,43400.0,12.9311,12.9731,12.9311,12.9591,43400.0
2008-03-10 15:30:00,18.51,18.54,18.45,18.48,81800.0,12.9591,12.9801,12.9171,12.9381,81800.0
2008-03-11 09:30:00,18.85,18.92,18.5,18.89,29800.0,13.1971,13.2461,12.9521,13.2251,29800.0
2008-03-11 10:00:00,18.9,18.9,18.61,18.85,25300.0,13.2321,13.2321,13.0291,13.1971,25300.0
2008-03-11 10:30:00,18.83,18.83,18.56,18.59,17200.0,13.1831,13.1831,12.9941,13.0151,17200.0
2008-03-11 11:00:00,18.6,18.7,18.5,18.51,22500.0,13.0221,13.0921,12.9521,12.9591,22500.0
2008-03-11 11:30:00,18.51,18.53,18.41,18.44,61900.0,12.9591,12.9731,12.889,12.9101,61900.0
2008-03-11 12:00:00,18.46,18.61,18.46,18.52,56800.0,12.9241,13.0291,12.9241,12.9661,56800.0
2008-03-11 12:30:00,18.5,18.58,18.44,18.56,27900.0,12.9521,13.0081,12.9101,12.9941,27900.0
2008-03-11 13:00:00,18.57,18.62,18.47,18.5,30700.0,13.0011,13.0361,12.9311,12.9521,30700.0
2008-03-11 13:30:00,18.5,18.6,18.48,18.58,36400.0,12.9521,13.0221,12.9381,13.0081,36400.0
2008-03-11 14:00:00,18.57,18.61,18.5,18.51,32200.0,13.0011,13.0291,12.9521,12.9591,32200.0
2008-03-11 14:30:00,18.51,18.65,18.51,18.6,46100.0,12.9591,13.0571,12.9591,13.0221,46100.0
2008-03-11 15:00:00,18.6,18.66,18.57,18.62,57700.0,13.0221,13.0641,13.0011,13.0361,57700.0
2008-03-11 15:30:00,18.61,18.72,18.5,18.72,149100.0,13.0291,13.1061,12.9521,13.1061,149100.0
2008-03-12 09:30:00,18.72,18.79,18.47,18.59,32600.0,13.1061,13.1551,12.9311,13.0151,32600.0
2008-03-12 10:00:00,18.63,18.66,18.56,18.61,18300.0,13.0431,13.0641,12.9941,13.0291,18300.0
2008-03-12 10:30:00,18.61,18.96,18.6,18.94,27800.0,13.0291,13.2741,13.0221,13.2601,27800.0
2008-03-12 11:00:00,18.97,19.21,18.9,19.21,45100.0,13.2811,13.4491,13.2321,13.4491,45100.0
2008-03-12 11:30:00,19.18,19.19,18.96,18.96,19400.0,13.4281,13.4351,13.2741,13.2741,19400.0
2008-03-12 12:00:00,18.98,19.05,18.86,18.86,22200.0,13.2881,13.3371,13.2041,13.2041,22200.0
2008-03-12 12:30:00,18.89,19.03,18.89,18.99,30200.0,13.2251,13.3231,13.2251,13.2951,30200.0
2008-03-12 13:00:00,18.99,19.04,18.94,18.99,19600.0,13.2951,13.3301,13.2601,13.2951,19600.0
2008-03-12 13:30:00,18.99,19.0,18.88,18.94,34900.0,13.2951,13.3021,13.2181,13.2601,34900.0
2008-03-12 14:00:00,18.95,18.98,18.89,18.95,24400.0,13.2671,13.2881,13.2251,13.2671,24400.0
2008-03-12 14:30:00,18.95,18.98,18.86,18.87,26700.0,13.2671,13.2881,13.2041,13.2111,26700.0
2008-03-12 15:00:00,18.87,18.89,18.79,18.82,33100.0,13.2111,13.2251,13.1551,13.1761,33100.0
2008-03-12 15:30:00,18.82,18.85,18.68,18.73,62800.0,13.1761,13.1971,13.0781,13.1131,62800.0
2008-03-13 09:30:00,18.48,18.58,18.43,18.5,25200.0,12.98,13.0503,12.9449,12.9941,25200.0
2008-03-13 10:00:00,18.47,18.54,18.4,18.42,29600.0,12.973,13.0222,12.9238,12.9379,29600.0
2008-03-13 10:30:00,18.4,18.44,18.32,18.38,54600.0,12.9238,12.9519,12.8676,12.9098,54600.0
2008-03-13 11:00:00,18.37,18.59,18.36,18.51,62900.0,12.9028,13.0573,12.8957,13.0011,62900.0
2008-03-13 11:30:00,18.5,18.55,18.48,18.51,32900.0,12.9941,13.0292,12.98,13.0011,32900.0
2008-03-13 12:00:00,18.57,18.7,18.5,18.58,21000.0,13.0432,13.1345,12.9941,13.0503,21000.0
2008-03-13 12:30:00,18.55,18.65,18.5,18.61,18500.0,13.0292,13.0994,12.9941,13.0713,18500.0
2008-03-13 13:00:00,18.6,18.82,18.53,18.81,25700.0,13.0643,13.2188,13.0151,13.2118,25700.0
2008-03-13 13:30:00,18.81,18.93,18.73,18.77,60200.0,13.2118,13.2961,13.1556,13.1837,60200.0
2008-03-13 14:00:00,18.78,18.8,18.56,18.59,60100.0,13.1907,13.2048,13.0362,13.0573,60100.0
2008-03-13 14:30:00,18.6,18.66,18.5,18.55,51600.0,13.0643,13.1064,12.9941,13.0292,51600.0
2008-03-13 15:00:00,18.56,18.58,18.5,18.53,45800.0,13.0362,13.0503,12.9941,13.0151,45800.0
2008-03-13 15:30:00,18.52,18.6,18.48,18.55,78100.0,13.0081,13.0643,12.98,13.0292,78100.0
2008-03-14 09:30:00,18.62,18.62,18.0,18.0,62900.0,13.0784,13.0784,12.6429,12.6429,62900.0
2008-03-14 10:00:00,17.98,18.05,17.7,18.02,89800.0,12.6288,12.678,12.4322,12.6569,89800.0
2008-03-14 10:30:00,18.0,18.0,17.82,17.88,50400.0,12.6429,12.6429,12.5164,12.5586,50400.0
2008-03-14 11:00:00,17.88,17.99,17.72,17.85,49700.0,12.5586,12.6359,12.4462,12.5375,49700.0
2008-03-14 11:30:00,17.85,18.09,17.85,17.89,60400.0,12.5375,12.7061,12.5375,12.5656,60400.0
2008-03-14 12:00:00,17.88,17.93,17.83,17.85,58100.0,12.5586,12.5937,12.5235,12.5375,58100.0
2008-03-14 12:30:00,17.85,18.03,17.82,17.94,46500.0,12.5375,12.6639,12.5164,12.6007,46500.0
2008-03-14 13:00:00,17.93,17.95,17.88,17.89,31100.0,12.5937,12.6078,12.5586,12.5656,31100.0
2008-03-14 13:30:00,17.89,18.08,17.87,17.93,33600.0,12.5656,12.6991,12.5516,12.5937,33600.0
2008-03-14 14:00:00,17.93,17.97,17.82,17.85,46900.0,12.5937,12.6218,12.5164,12.5375,46900.0
2008-03-14 14:30:00,17.86,17.97,17.77,17.91,93600.0,12.5445,12.6218,12.4813,12.5797,93600.0
2008-03-14 15:00:00,17.89,18.08,17.85,18.05,69000.0,12.5656,12.6991,12.5375,12.678,69000.0
2008-03-14 15:30:00,18.08,18.1,17.93,18.0,92100.0,12.6991,12.7131,12.5937,12.6429,92100.0
2008-03-17 09:30:00,17.6,17.9,17.27,17.4,45800.0,12.3619,12.5726,12.1301,12.2214,45800.0
2008-03-17 10:00:00,17.4,17.8,17.36,17.74,28800.0,12.2214,12.5024,12.1934,12.4603,28800.0
2008-03-17 10:30:00,17.72,17.98,17.61,17.78,94800.0,12.4462,12.6288,12.3689,12.4884,94800.0
2008-03-17 11:00:00,17.76,17.87,17.62,17.75,45800.0,12.4743,12.5516,12.376,12.4673,45800.0
2008-03-17 11:30:00,17.75,17.85,17.47,17.49,49400.0,12.4673,12.5375,12.2706,12.2847,49400.0
2008-03-17 12:00:00,17.47,17.47,17.22,17.22,48100.0,12.2706,12.2706,12.095,12.095,48100.0
2008-03-17 12:30:00,17.21,17.84,17.18,17.25,85500.0,12.088,12.5305,12.0669,12.1161,85500.0
2008-03-17 13:00:00,17.24,17.25,16.87,16.96,39400.0,12.1091,12.1161,11.8492,11.9124,39400.0
2008-03-17 13:30:00,17.0,17.09,16.58,16.93,96600.0,11.9405,12.0037,11.6455,11.8913,96600.0
2008-03-17 14:00:00,16.95,17.15,16.93,17.05,52400.0,11.9054,12.0459,11.8913,11.9756,52400.0
2008-03-17 14:30:00,17.05,17.23,16.98,17.18,60000.0,11.9756,12.102,11.9264,12.0669,60000.0
2008-03-17 15:00:00,17.18,17.28,17.13,17.23,70800.0,12.0669,12.1372,12.0318,12.102,70800.0
2008-03-17 15:30:00,17.22,17.31,17.03,17.08,153100.0,12.095,12.1582,11.9616,11.9967,153100.0
2008-03-18 09:30:00,17.15,17.26,16.68,17.01,74300.0,12.0459,12.1231,11.7157,11.9475,74300.0
2008-03-18 10:00:00,16.99,17.09,16.98,17.04,76500.0,11.9335,12.0037,11.9264,11.9686,76500.0
2008-03-18 10:30:00,17.04,17.33,16.98,17.27,87100.0,11.9686,12.1723,11.9264,12.1301,87100.0
2008-03-18 11:00:00,17.27,17.27,17.12,17.19,81000.0,12.1301,12.1301,12.0248,12.0739,81000.0
2008-03-18 11:30:00,17.19,17.24,17.15,17.2,117100.0,12.0739,12.1091,12.0459,12.081,117100.0
2008-03-18 12:00:00,17.2,17.25,17.19,17.22,71400.0,12.081,12.1161,12.0739,12.095,71400.0
2008-03-18 12:30:00,17.23,17.24,17.19,17.2,57200.0,12.102,12.1091,12.0739,12.081,57200.0
2008-03-18 13:00:00,17.21,17.28,17.19,17.25,203100.0,12.088,12.1372,12.0739,12.1161,203100.0
2008-03-18 13:30:00,17.26,17.27,17.21,17.25,63900.0,12.1231,12.1301,12.088,12.1161,63900.0
2008-03-18 14:00:00,17.25,17.32,17.16,17.25,98000.0,12.1161,12.1653,12.0529,12.1161,98000.0
2008-03-18 14:30:00,17.26,17.56,17.24,17.56,87400.0,12.1231,12.3338,12.1091,12.3338,87400.0
2008-03-18 15:00:00,17.57,17.64,17.39,17.39,147400.0,12.3409,12.39,12.2144,12.2144,147400.0
2008-03-18 15:30:00,17.4,17.6,17.4,17.59,125800.0,12.2214,12.3619,12.2214,12.3549,125800.0
2008-03-19 09:30:00,17.6,17.99,17.31,17.45,75800.0,12.3619,12.6359,12.1582,12.2566,75800.0
2008-03-19 10:00:00,17.44,17.55,17.42,17.51,34100.0,12.2495,12.3268,12.2355,12.2987,34100.0
2008-03-19 10:30:00,17.5,17.53,17.37,17.49,50700.0,12.2917,12.3128,12.2004,12.2847,50700.0
2008-03-19 11:00:00,17.51,17.53,17.48,17.51,26900.0,12.2987,12.3128,12.2776,12.2987,26900.0
2008-03-19 11:30:00,17.5,17.61,17.48,17.61,25800.0,12.2917,12.3689,12.2776,12.3689,25800.0
2008-03-19 12:00:00,17.62,17.66,17.55,17.64,56400.0,12.376,12.4041,12.3268,12.39,56400.0
2008-03-19 12:30:00,17.65,17.67,17.53,17.59,100500.0,12.397,12.4111,12.3128,12.3549,100500.0
2008-03-19 13:00:00,17.57,17.78,17.57,17.7,35400.0,12.3409,12.4884,12.3409,12.4322,35400.0
2008-03-19 13:30:00,17.7,17.8,17.62,17.72,49600.0,12.4322,12.5024,12.376,12.4462,49600.0
2008-03-19 14:00:00,17.72,17.77,17.65,17.77,42800.0,12.4462,12.4813,12.397,12.4813,42800.0
2008-03-19 14:30:00,17.76,17.8,17.63,17.79,47900.0,12.4743,12.5024,12.383,12.4954,47900.0
2008-03-19 15:00:00,17.79,17.81,17.66,17.66,36300.0,12.4954,12.5094,12.4041,12.4041,36300.0
2008-03-19 15:30:00,17.66,17.71,17.49,17.54,122300.0,12.4041,12.4392,12.2847,12.3198,122300.0
2008-03-20 09:30:00,17.43,17.66,17.35,17.66,148100.0,12.2425,12.4041,12.1863,12.4041,148100.0
2008-03-20 10:00:00,17.67,17.82,17.67,17.69,36000.0,12.4111,12.5164,12.4111,12.4251,36000.0
2008-03-20 10:30:00,17.69,17.74,17.59,17.74,19200.0,12.4251,12.4603,12.3549,12.4603,19200.0
2008-03-20 11:00:00,17.73,17.89,17.73,17.79,22100.0,12.4532,12.5656,12.4532,12.4954,22100.0
2008-03-20 11:30:00,17.8,17.83,17.57,17.58,54700.0,12.5024,12.5235,12.3409,12.3479,54700.0
2008-03-20 12:00:00,17.59,17.8,17.58,17.69,41500.0,12.3549,12.5024,12.3479,12.4251,41500.0
2008-03-20 12:30:00,17.68,17.78,17.66,17.77,57400.0,12.4181,12.4884,12.4041,12.4813,57400.0
2008-03-20 13:00:00,17.78,17.92,17.76,17.88,19900.0,12.4884,12.5867,12.4743,12.5586,19900.0
2008-03-20 13:30:00,17.9,18.06,17.88,18.05,31900.0,12.5726,12.685,12.5586,12.678,31900.0
2008-03-20 14:00:00,18.05,18.06,17.94,18.01,37800.0,12.678,12.685,12.6007,12.6499,37800.0
2008-03-20 14:30:00,18.0,18.17,17.99,18.12,62000.0,12.6429,12.7623,12.6359,12.7272,62000.0
2008-03-20 15:00:00,18.11,18.2,18.1,18.15,52600.0,12.7201,12.7834,12.7131,12.7482,52600.0
2008-03-20 15:30:00,18.12,18.21,17.45,18.17,111000.0,12.7272,12.7904,12.2566,12.7623,111000.0
2008-03-24 09:30:00,18.22,18.24,17.98,18.01,101900.0,12.7974,12.8114,12.6288,12.6499,101900.0
2008-03-24 10:00:00,18.02,18.25,18.0,18.01,84700.0,12.6569,12.8185,12.6429,12.6499,84700.0
2008-03-24 10:30:00,18.04,18.1,17.98,18.0,54000.0,12.671,12.7131,12.6288,12.6429,54000.0
2008-03-24 11:00:00,17.99,18.06,17.99,18.02,27700.0,12.6359,12.685,12.6359,12.6569,27700.0
2008-03-24 11:30:00,18.01,18.04,17.88,17.92,53800.0,12.6499,12.671,12.5586,12.5867,53800.0
2008-03-24 12:00:00,17.92,18.02,17.87,17.9,48500.0,12.5867,12.6569,12.5516,12.5726,48500.0
2008-03-24 12:30:00,17.91,18.03,17.88,17.93,44800.0,12.5797,12.6639,12.5586,12.5937,44800.0
2008-03-24 13:00:00,17.93,18.01,17.88,17.88,39600.0,12.5937,12.6499,12.5586,12.5586,39600.0
2008-03-24 13:30:00,17.88,17.96,17.81,17.94,48100.0,12.5586,12.6148,12.5094,12.6007,48100.0
2008-03-24 14:00:00,17.94,17.94,17.87,17.9,70000.0,12.6007,12.6007,12.5516,12.5726,70000.0
2008-03-24 14:30:00,17.9,17.92,17.79,17.83,84700.0,12.5726,12.5867,12.4954,12.5235,84700.0
2008-03-24 15:00:00,17.84,17.84,17.76,17.8,59600.0,12.5305,12.5305,12.4743,12.5024,59600.0
2008-03-24 15:30:00,17.8,18.0,17.8,17.96,194800.0,12.5024,12.6429,12.5024,12.6148,194800.0
2008-03-25 09:30:00,17.9,17.97,17.65,17.85,54900.0,12.5726,12.6218,12.397,12.5375,54900.0
2008-03-25 10:00:00,17.85,18.04,17.79,18.01,92000.0,12.5375,12.671,12.4954,12.6499,92000.0
2008-03-25 10:30:00,18.01,18.05,17.81,17.87,35200.0,12.6499,12.678,12.5094,12.5516,35200.0
2008-03-25 11:00:00,17.85,17.98,17.84,17.94,37300.0,12.5375,12.6288,12.5305,12.6007,37300.0
2008-03-25 11:30:00,17.94,18.09,17.93,18.03,35200.0,12.6007,12.7061,12.5937,12.6639,35200.0
2008-03-25 12:00:00,18.04,18.14,18.02,18.1,33600.0,12.671,12.7412,12.6569,12.7131,33600.0
2008-03-25 12:30:00,18.1,18.31,18.09,18.24,51200.0,12.7131,12.8606,12.7061,12.8114,51200.0
2008-03-25 13:00:00,18.21,18.24,18.16,18.17,21400.0,12.7904,12.8114,12.7553,12.7623,21400.0
2008-03-25 13:30:00,18.18,18.19,18.15,18.18,29600.0,12.7693,12.7763,12.7482,12.7693,29600.0
2008-03-25 14:00:00,18.18,18.2,18.09,18.11,40100.0,12.7693,12.7834,12.7061,12.7201,40100.0
2008-03-25 14:30:00,18.1,18.16,18.09,18.13,46900.0,12.7131,12.7553,12.7061,12.7342,46900.0
2008-03-25 15:00:00,18.14,18.22,18.13,18.17,57000.0,12.7412,12.7974,12.7342,12.7623,57000.0
2008-03-25 15:30:00,18.17,18.2,18.04,18.07,126700.0,12.7623,12.7834,12.671,12.692,126700.0
2008-03-26 09:30:00,17.95,18.07,17.91,18.0,36200.0,12.6078,12.692,12.5797,12.6429,36200.0
2008-03-26 10:00:00,18.0,18.03,18.0,18.02,42400.0,12.6429,12.6639,12.6429,12.6569,42400.0
2008-03-26 10:30:00,18.02,18.04,17.98,18.04,30300.0,12.6569,12.671,12.6288,12.671,30300.0
2008-03-26 11:00:00,18.03,18.08,18.0,18.07,24000.0,12.6639,12.6991,12.6429,12.692,24000.0
2008-03-26 11:30:00,18.08,18.13,18.02,18.02,35300.0,12.6991,12.7342,12.6569,12.6569,35300.0
2008-03-26 12:00:00,18.03,18.04,18.0,18.0,20400.0,12.6639,12.671,12.6429,12.6429,20400.0
2008-03-26 12:30:00,18.01,18.02,18.0,18.0,36400.0,12.6499,12.6569,12.6429,12.6429,36400.0
2008-03-26 13:00:00,18.01,18.02,18.0,18.01,28100.0,12.6499,12.6569,12.6429,12.6499,28100.0
2008-03-26 13:30:00,18.01,18.02,18.0,18.0,31500.0,12.6499,12.6569,12.6429,12.6429,31500.0
2008-03-26 14:00:00,18.0,18.05,18.0,18.01,42100.0,12.6429,12.678,12.6429,12.6499,42100.0
2008-03-26 14:30:00,18.0,18.13,18.0,18.07,60000.0,12.6429,12.7342,12.6429,12.692,60000.0
2008-03-26 15:00:00,18.08,18.16,18.0,18.0,33800.0,12.6991,12.7553,12.6429,12.6429,33800.0
2008-03-26 15:30:00,18.0,18.07,18.0,18.04,61200.0,12.6429,12.692,12.6429,12.671,61200.0
2008-03-27 09:30:00,18.01,18.07,17.97,17.99,52500.0,12.6499,12.692,12.6218,12.6359,52500.0
2008-03-27 10:00:00,17.99,18.06,17.95,18.0,57200.0,12.6359,12.685,12.6078,12.6429,57200.0
2008-03-27 10:30:00,17.99,18.0,17.97,17.99,51300.0,12.6359,12.6429,12.6218,12.6359,51300.0
2008-03-27 11:00:00,18.0,18.0,17.97,17.98,18200.0,12.6429,12.6429,12.6218,12.6288,18200.0
2008-03-27 11:30:00,17.98,18.0,17.97,17.99,30000.0,12.6288,12.6429,12.6218,12.6359,30000.0
2008-03-27 12:00:00,17.99,18.1,17.99,18.06,86900.0,12.6359,12.7131,12.6359,12.685,86900.0
2008-03-27 12:30:00,18.07,18.19,18.06,18.08,28800.0,12.692,12.7763,12.685,12.6991,28800.0
2008-03-27 13:00:00,18.07,18.07,18.0,18.01,15000.0,12.692,12.692,12.6429,12.6499,15000.0
2008-03-27 13:30:00,18.0,18.01,17.98,17.99,25900.0,12.6429,12.6499,12.6288,12.6359,25900.0
2008-03-27 14:00:00,17.99,18.07,17.99,18.01,46900.0,12.6359,12.692,12.6359,12.6499,46900.0
2008-03-27 14:30:00,18.01,18.09,18.0,18.0,33700.0,12.6499,12.7061,12.6429,12.6429,33700.0
2008-03-27 15:00:00,18.0,18.01,17.98,18.0,39500.0,12.6429,12.6499,12.6288,12.6429,39500.0
2008-03-27 15:30:00,17.99,18.01,17.87,17.94,186100.0,12.6359,12.6499,12.5516,12.6007,186100.0
2008-03-28 09:30:00,17.91,18.1,17.89,18.0,31200.0,12.5797,12.7131,12.5656,12.6429,31200.0
2008-03-28 10:00:00,17.97,18.0,17.79,17.81,24500.0,12.6218,12.6429,12.4954,12.5094,24500.0
2008-03-28 10:30:00,17.82,18.0,17.8,17.92,27000.0,12.5164,12.6429,12.5024,12.5867,27000.0
2008-03-28 11:00:00,17.94,18.01,17.93,17.99,47200.0,12.6007,12.6499,12.5937,12.6359,47200.0
2008-03-28 11:30:00,17.99,18.0,17.96,17.99,14500.0,12.6359,12.6429,12.6148,12.6359,14500.0
2008-03-28 12:00:00,17.99,17.99,17.8,17.8,17400.0,12.6359,12.6359,12.5024,12.5024,17400.0
2008-03-28 12:30:00,17.8,17.82,17.74,17.76,12300.0,12.5024,12.5164,12.4603,12.4743,12300.0
2008-03-28 13:00:00,17.77,17.78,17.64,17.65,18000.0,12.4813,12.4884,12.39,12.397,18000.0
2008-03-28 13:30:00,17.63,17.64,17.48,17.57,35200.0,12.383,12.39,12.2776,12.3409,35200.0
2008-03-28 14:00:00,17.59,17.64,17.55,17.64,32100.0,12.3549,12.39,12.3268,12.39,32100.0
2008-03-28 14:30:00,17.64,17.73,17.62,17.73,35600.0,12.39,12.4532,12.376,12.4532,35600.0
2008-03-28 15:00:00,17.73,17.73,17.61,17.67,46000.0,12.4532,12.4532,12.3689,12.4111,46000.0
2008-03-28 15:30:00,17.68,17.74,17.55,17.72,88600.0,12.4181,12.4603,12.3268,12.4462,88600.0
2008-03-31 09:30:00,17.72,17.82,17.63,17.78,46500.0,12.4462,12.5164,12.383,12.4884,46500.0
2008-03-31 10:00:00,17.77,17.77,17.54,17.56,60900.0,12.4813,12.4813,12.3198,12.3338,60900.0
2008-03-31 10:30:00,17.55,17.64,17.43,17.56,89500.0,12.3268,12.39,12.2425,12.3338,89500.0
2008-03-31 11:00:00,17.55,17.6,17.51,17.59,38200.0,12.3268,12.3619,12.2987,12.3549,38200.0
2008-03-31 11:30:00,17.58,17.8,17.58,17.79,34600.0,12.3479,12.5024,12.3479,12.4954,34600.0
2008-03-31 12:00:00,17.77,17.77,17.64,17.69,37800.0,12.4813,12.4813,12.39,12.4251,37800.0
2008-03-31 12:30:00,17.67,17.67,17.62,17.66,27100.0,12.4111,12.4111,12.376,12.4041,27100.0
2008-03-31 13:00:00,17.66,17.66,17.61,17.63,24600.0,12.4041,12.4041,12.3689,12.383,24600.0
2008-03-31 13:30:00,17.64,17.69,17.61,17.63,33000.0,12.39,12.4251,12.3689,12.383,33000.0
2008-03-31 14:00:00,17.62,17.66,17.57,17.65,36100.0,12.376,12.4041,12.3409,12.397,36100.0
2008-03-31 14:30:00,17.65,17.68,17.55,17.55,45000.0,12.397,12.4181,12.3268,12.3268,45000.0
2008-03-31 15:00:00,17.55,17.68,17.55,17.67,53500.0,12.3268,12.4181,12.3268,12.4111,53500.0
2008-03-31 15:30:00,17.67,17.75,17.59,17.6,147600.0,12.4111,12.4673,12.3549,12.3619,147600.0
2008-04-01 09:00:00,17.6,17.6,17.6,17.6,2800.0,12.3619,12.3619,12.3619,12.3619,2800.0
2008-04-01 09:30:00,17.6,17.85,17.45,17.85,54500.0,12.3619,12.5375,12.2566,12.5375,54500.0
2008-04-01 10:00:00,17.86,17.97,17.84,17.94,23300.0,12.5445,12.6218,12.5305,12.6007,23300.0
2008-04-01 10:30:00,17.94,18.21,17.88,18.2,45300.0,12.6007,12.7904,12.5586,12.7834,45300.0
2008-04-01 11:00:00,18.19,18.19,18.01,18.1,90000.0,12.7763,12.7763,12.6499,12.7131,90000.0
2008-04-01 11:30:00,18.08,18.35,18.07,18.25,56600.0,12.6991,12.8887,12.692,12.8185,56600.0
2008-04-01 12:00:00,18.25,18.3,18.19,18.23,31700.0,12.8185,12.8536,12.7763,12.8044,31700.0
2008-04-01 12:30:00,18.25,18.29,18.04,18.29,60600.0,12.8185,12.8466,12.671,12.8466,60600.0
2008-04-01 13:00:00,18.29,18.44,18.2,18.44,37900.0,12.8466,12.9519,12.7834,12.9519,37900.0
2008-04-01 13:30:00,18.43,18.5,18.36,18.37,51200.0,12.9449,12.9941,12.8957,12.9028,51200.0
2008-04-01 14:00:00,18.39,18.4,18.3,18.3,50600.0,12.9168,12.9238,12.8536,12.8536,50600.0
2008-04-01 14:30:00,18.31,18.42,18.29,18.38,53800.0,12.8606,12.9379,12.8466,12.9098,53800.0
2008-04-01 15:00:00,18.37,18.43,18.31,18.43,64700.0,12.9028,12.9449,12.8606,12.9449,64700.0
2008-04-01 15:30:00,18.43,18.49,18.33,18.48,95900.0,12.9449,12.987,12.8747,12.98,95900.0
2008-04-02 09:30:00,18.55,18.56,18.2,18.32,26500.0,13.0292,13.0362,12.7834,12.8676,26500.0
2008-04-02 10:00:00,18.32,18.65,18.27,18.65,27800.0,12.8676,13.0994,12.8325,13.0994,27800.0
2008-04-02 10:30:00,18.64,18.95,18.64,18.93,85800.0,13.0924,13.3101,13.0924,13.2961,85800.0
2008-04-02 11:00:00,18.93,18.98,18.87,18.93,46500.0,13.2961,13.3312,13.2539,13.2961,46500.0
2008-04-02 11:30:00,18.92,18.98,18.9,18.9,31800.0,13.2891,13.3312,13.275,13.275,31800.0
2008-04-02 12:00:00,18.91,18.94,18.86,18.93,26600.0,13.282,13.3031,13.2469,13.2961,26600.0
2008-04-02 12:30:00,18.93,18.93,18.8,18.81,42300.0,13.2961,13.2961,13.2048,13.2118,42300.0
2008-04-02 13:00:00,18.81,18.81,18.49,18.5,40600.0,13.2118,13.2118,12.987,12.9941,40600.0
2008-04-02 13:30:00,18.49,18.65,18.46,18.55,45800.0,12.987,13.0994,12.966,13.0292,45800.0
2008-04-02 14:00:00,18.56,18.78,18.55,18.7,33300.0,13.0362,13.1907,13.0292,13.1345,33300.0
2008-04-02 14:30:00,18.7,18.7,18.52,18.53,40500.0,13.1345,13.1345,13.0081,13.0151,40500.0
2008-04-02 15:00:00,18.53,18.57,18.49,18.55,37700.0,13.0151,13.0432,12.987,13.0292,37700.0
2008-04-02 15:30:00,18.55,18.67,18.45,18.58,84000.0,13.0292,13.1135,12.9589,13.0503,84000.0
2008-04-03 09:30:00,18.42,18.7,18.21,18.39,36100.0,12.9379,13.1345,12.7904,12.9168,36100.0
2008-04-03 10:00:00,18.41,18.75,18.41,18.49,25300.0,12.9309,13.1697,12.9309,12.987,25300.0
2008-04-03 10:30:00,18.49,18.56,18.49,18.54,17300.0,12.987,13.0362,12.987,13.0222,17300.0
2008-04-03 11:00:00,18.54,18.59,18.52,18.53,27000.0,13.0222,13.0573,13.0081,13.0151,27000.0
2008-04-03 11:30:00,18.54,18.71,18.53,18.63,34500.0,13.0222,13.1416,13.0151,13.0854,34500.0
2008-04-03 12:00:00,18.63,18.63,18.5,18.51,11500.0,13.0854,13.0854,12.9941,13.0011,11500.0
2008-04-03 12:30:00,18.51,18.7,18.5,18.69,19100.0,13.0011,13.1345,12.9941,13.1275,19100.0
2008-04-03 13:00:00,18.69,18.78,18.67,18.7,13300.0,13.1275,13.1907,13.1135,13.1345,13300.0
2008-04-03 13:30:00,18.69,18.7,18.59,18.59,11600.0,13.1275,13.1345,13.0573,13.0573,11600.0
2008-04-03 14:00:00,18.6,18.6,18.55,18.55,18900.0,13.0643,13.0643,13.0292,13.0292,18900.0
2008-04-03 14:30:00,18.56,18.6,18.48,18.6,35700.0,13.0362,13.0643,12.98,13.0643,35700.0
2008-04-03 15:00:00,18.6,18.65,18.54,18.59,29900.0,13.0643,13.0994,13.0222,13.0573,29900.0
2008-04-03 15:30:00,18.57,18.66,18.52,18.63,53400.0,13.0432,13.1064,13.0081,13.0854,53400.0
2008-04-04 09:30:00,18.65,18.65,18.16,18.52,41600.0,13.0994,13.0994,12.7553,13.0081,41600.0
2008-04-04 10:00:00,18.52,18.58,18.47,18.58,18800.0,13.0081,13.0503,12.973,13.0503,18800.0
2008-04-04 10:30:00,18.57,18.81,18.49,18.69,56600.0,13.0432,13.2118,12.987,13.1275,56600.0
2008-04-04 11:00:00,18.68,18.68,18.56,18.57,19600.0,13.1205,13.1205,13.0362,13.0432,19600.0
2008-04-04 11:30:00,18.56,18.57,18.32,18.32,24300.0,13.0362,13.0432,12.8676,12.8676,24300.0
2008-04-04 12:00:00,18.3,18.57,18.27,18.56,24200.0,12.8536,13.0432,12.8325,13.0362,24200.0
2008-04-04 12:30:00,18.55,18.57,18.52,18.56,13000.0,13.0292,13.0432,13.0081,13.0362,13000.0
2008-04-04 13:00:00,18.56,18.73,18.5,18.72,22100.0,13.0362,13.1556,12.9941,13.1486,22100.0
2008-04-04 13:30:00,18.72,18.74,18.42,18.42,19000.0,13.1486,13.1626,12.9379,12.9379,19000.0
2008-04-04 14:00:00,18.41,18.53,18.39,18.5,37200.0,12.9309,13.0151,12.9168,12.9941,37200.0
2008-04-04 14:30:00,18.52,18.65,18.48,18.58,36100.0,13.0081,13.0994,12.98,13.0503,36100.0
2008-04-04 15:00:00,18.58,18.58,18.46,18.53,35500.0,13.0503,13.0503,12.966,13.0151,35500.0
2008-04-04 15:30:00,18.53,18.58,18.43,18.45,53300.0,13.0151,13.0503,12.9449,12.9589,53300.0
2008-04-07 09:30:00,18.52,18.65,18.5,18.57,18000.0,13.0081,13.0994,12.9941,13.0432,18000.0
2008-04-07 10:00:00,18.55,18.58,18.41,18.42,18700.0,13.0292,13.0503,12.9309,12.9379,18700.0
2008-04-07 10:30:00,18.43,18.5,18.42,18.46,25900.0,12.9449,12.9941,12.9379,12.966,25900.0
2008-04-07 11:00:00,18.46,18.52,18.43,18.5,17300.0,12.966,13.0081,12.9449,12.9941,17300.0
2008-04-07 11:30:00,18.51,18.65,18.51,18.59,15600.0,13.0011,13.0994,13.0011,13.0573,15600.0
2008-04-07 12:00:00,18.59,18.66,18.57,18.62,10000.0,13.0573,13.1064,13.0432,13.0784,10000.0
2008-04-07 12:30:00,18.6,18.61,18.53,18.56,17000.0,13.0643,13.0713,13.0151,13.0362,17000.0
2008-04-07 13:00:00,18.55,18.55,18.44,18.44,44100.0,13.0292,13.0292,12.9519,12.9519,44100.0
2008-04-07 13:30:00,18.44,18.49,18.39,18.42,21200.0,12.9519,12.987,12.9168,12.9379,21200.0
2008-04-07 14:00:00,18.41,18.47,18.38,18.38,30000.0,12.9309,12.973,12.9098,12.9098,30000.0
2008-04-07 14:30:00,18.39,18.4,18.31,18.38,36300.0,12.9168,12.9238,12.8606,12.9098,36300.0
2008-04-07 15:00:00,18.36,18.37,18.31,18.32,30000.0,12.8957,12.9028,12.8606,12.8676,30000.0
2008-04-07 15:30:00,18.33,18.36,18.29,18.34,46900.0,12.8747,12.8957,12.8466,12.8817,46900.0
2008-04-08 09:30:00,18.15,18.32,17.93,18.06,21400.0,12.7482,12.8676,12.5937,12.685,21400.0
2008-04-08 10:00:00,18.06,18.27,18.0,18.22,55700.0,12.685,12.8325,12.6429,12.7974,55700.0
2008-04-08 10:30:00,18.22,18.42,18.13,18.42,92700.0,12.7974,12.9379,12.7342,12.9379,92700.0
2008-04-08 11:00:00,18.42,18.42,18.23,18.31,76600.0,12.9379,12.9379,12.8044,12.8606,76600.0
2008-04-08 11:30:00,18.31,18.38,18.24,18.25,29500.0,12.8606,12.9098,12.8114,12.8185,29500.0
2008-04-08 12:00:00,18.23,18.26,18.21,18.26,20000.0,12.8044,12.8255,12.7904,12.8255,20000.0
2008-04-08 12:30:00,18.25,18.26,18.19,18.19,15600.0,12.8185,12.8255,12.7763,12.7763,15600.0
2008-04-08 13:00:00,18.21,18.22,17.48,17.5,180400.0,12.7904,12.7974,12.2776,12.2917,180400.0
2008-04-08 13:30:00,17.54,17.54,15.25,16.34,1632500.0,12.3198,12.3198,10.7113,11.4769,1632500.0
2008-04-08 14:00:00,16.35,17.09,16.15,17.07,1000000.0,11.4839,12.0037,11.3435,11.9897,1000000.0
2008-04-08 14:30:00,17.07,17.07,16.5,16.75,473600.0,11.9897,11.9897,11.5893,11.7649,473600.0
2008-04-08 15:00:00,16.75,17.06,16.41,17.0,494400.0,11.7649,11.9826,11.5261,11.9405,494400.0
2008-04-08 15:30:00,17.0,17.02,16.74,16.89,1105600.0,11.9405,11.9545,11.7579,11.8632,1105600.0
2008-04-09 09:30:00,16.89,17.28,16.66,17.04,206000.0,11.8632,12.1372,11.7017,11.9686,206000.0
2008-04-09 10:00:00,17.09,17.18,17.06,17.18,101800.0,12.0037,12.0669,11.9826,12.0669,101800.0
2008-04-09 10:30:00,17.17,17.31,17.0,17.19,100100.0,12.0599,12.1582,11.9405,12.0739,100100.0
2008-04-09 11:00:00,17.19,17.23,17.06,17.1,89800.0,12.0739,12.102,11.9826,12.0107,89800.0
2008-04-09 11:30:00,17.1,17.17,17.1,17.13,65000.0,12.0107,12.0599,12.0107,12.0318,65000.0
2008-04-09 12:00:00,17.13,17.15,17.12,17.13,35600.0,12.0318,12.0459,12.0248,12.0318,35600.0
2008-04-09 12:30:00,17.14,17.15,17.11,17.11,48900.0,12.0388,12.0459,12.0178,12.0178,48900.0
2008-04-09 13:00:00,17.12,17.2,17.1,17.16,83200.0,12.0248,12.081,12.0107,12.0529,83200.0
2008-04-09 13:30:00,17.16,17.29,17.16,17.29,84200.0,12.0529,12.1442,12.0529,12.1442,84200.0
2008-04-09 14:00:00,17.29,17.3,17.18,17.22,64600.0,12.1442,12.1512,12.0669,12.095,64600.0
2008-04-09 14:30:00,17.22,17.23,17.11,17.15,59700.0,12.095,12.102,12.0178,12.0459,59700.0
2008-04-09 15:00:00,17.16,17.22,17.14,17.21,78700.0,12.0529,12.095,12.0388,12.088,78700.0
2008-04-09 15:30:00,17.22,17.29,17.17,17.17,112000.0,12.095,12.1442,12.0599,12.0599,112000.0
2008-04-10 09:30:00,17.19,17.25,17.12,17.21,51400.0,12.0739,12.1161,12.0248,12.088,51400.0
2008-04-10 10:00:00,17.2,17.23,17.16,17.18,80500.0,12.081,12.102,12.0529,12.0669,80500.0
2008-04-10 10:30:00,17.19,17.2,17.17,17.19,111200.0,12.0739,12.081,12.0599,12.0739,111200.0
2008-04-10 11:00:00,17.19,17.2,17.17,17.19,52800.0,12.0739,12.081,12.0599,12.0739,52800.0
2008-04-10 11:30:00,17.2,17.2,17.18,17.2,27800.0,12.081,12.081,12.0669,12.081,27800.0
2008-04-10 12:00:00,17.19,17.2,17.18,17.18,33600.0,12.0739,12.081,12.0669,12.0669,33600.0
2008-04-10 12:30:00,17.19,17.2,17.18,17.19,46100.0,12.0739,12.081,12.0669,12.0739,46100.0
2008-04-10 13:00:00,17.19,17.2,17.17,17.19,83600.0,12.0739,12.081,12.0599,12.0739,83600.0
2008-04-10 13:30:00,17.18,17.19,17.13,17.13,89500.0,12.0669,12.0739,12.0318,12.0318,89500.0
2008-04-10 14:00:00,17.13,17.18,17.1,17.17,245400.0,12.0318,12.0669,12.0107,12.0599,245400.0
2008-04-10 14:30:00,17.17,17.25,17.16,17.23,53600.0,12.0599,12.1161,12.0529,12.102,53600.0
2008-04-10 15:00:00,17.24,17.25,17.15,17.17,69000.0,12.1091,12.1161,12.0459,12.0599,69000.0
2008-04-10 15:30:00,17.17,17.2,17.16,17.19,116200.0,12.0599,12.081,12.0529,12.0739,116200.0
2008-04-11 09:30:00,16.97,17.09,16.97,17.02,96200.0,11.9194,12.0037,11.9194,11.9545,96200.0
2008-04-11 10:00:00,17.03,17.03,16.76,16.91,62500.0,11.9616,11.9616,11.7719,11.8773,62500.0
2008-04-11 10:30:00,16.92,17.11,16.92,17.0,39100.0,11.8843,12.0178,11.8843,11.9405,39100.0
2008-04-11 11:00:00,17.02,17.04,16.97,16.99,24500.0,11.9545,11.9686,11.9194,11.9335,24500.0
2008-04-11 11:30:00,16.99,17.0,16.96,16.98,21100.0,11.9335,11.9405,11.9124,11.9264,21100.0
2008-04-11 12:00:00,16.97,16.99,16.75,16.81,69300.0,11.9194,11.9335,11.7649,11.807,69300.0
2008-04-11 12:30:00,16.81,16.89,16.78,16.88,32300.0,11.807,11.8632,11.786,11.8562,32300.0
2008-04-11 13:00:00,16.87,16.88,16.78,16.85,31200.0,11.8492,11.8562,11.786,11.8351,31200.0
2008-04-11 13:30:00,16.85,16.95,16.83,16.92,57500.0,11.8351,11.9054,11.8211,11.8843,57500.0
2008-04-11 14:00:00,16.91,16.96,16.85,16.95,63100.0,11.8773,11.9124,11.8351,11.9054,63100.0
2008-04-11 14:30:00,16.94,17.01,16.93,16.99,109800.0,11.8983,11.9475,11.8913,11.9335,109800.0
2008-04-11 15:00:00,16.98,16.98,16.89,16.89,47600.0,11.9264,11.9264,11.8632,11.8632,47600.0
2008-04-11 15:30:00,16.9,16.91,16.64,16.81,177000.0,11.8703,11.8773,11.6876,11.807,177000.0
2008-04-14 09:30:00,16.76,17.09,16.76,16.89,51200.0,11.7719,12.0037,11.7719,11.8632,51200.0
2008-04-14 10:00:00,16.88,16.94,16.83,16.87,54900.0,11.8562,11.8983,11.8211,11.8492,54900.0
2008-04-14 10:30:00,16.88,17.0,16.87,16.97,38600.0,11.8562,11.9405,11.8492,11.9194,38600.0
2008-04-14 11:00:00,16.97,17.02,16.97,17.01,28400.0,11.9194,11.9545,11.9194,11.9475,28400.0
2008-04-14 11:30:00,17.01,17.01,16.98,17.0,83600.0,11.9475,11.9475,11.9264,11.9405,83600.0
2008-04-14 12:00:00,16.99,17.0,16.94,17.0,30500.0,11.9335,11.9405,11.8983,11.9405,30500.0
2008-04-14 12:30:00,17.0,17.01,16.99,17.0,29300.0,11.9405,11.9475,11.9335,11.9405,29300.0
2008-04-14 13:00:00,17.0,17.01,16.98,17.01,35200.0,11.9405,11.9475,11.9264,11.9475,35200.0
2008-04-14 13:30:00,17.01,17.05,17.0,17.05,24700.0,11.9475,11.9756,11.9405,11.9756,24700.0
2008-04-14 14:00:00,17.05,17.09,16.99,17.02,33000.0,11.9756,12.0037,11.9335,11.9545,33000.0
2008-04-14 14:30:00,17.02,17.03,16.96,16.99,87600.0,11.9545,11.9616,11.9124,11.9335,87600.0
2008-04-14 15:00:00,16.99,17.02,16.97,17.0,50900.0,11.9335,11.9545,11.9194,11.9405,50900.0
2008-04-14 15:30:00,17.0,17.04,16.97,17.04,101500.0,11.9405,11.9686,11.9194,11.9686,101500.0
2008-04-15 09:30:00,17.06,17.56,16.97,17.53,66000.0,11.9826,12.3338,11.9194,12.3128,66000.0
2008-04-15 10:00:00,17.51,17.57,17.45,17.54,59400.0,12.2987,12.3409,12.2566,12.3198,59400.0
2008-04-15 10:30:00,17.54,17.59,17.51,17.58,55000.0,12.3198,12.3549,12.2987,12.3479,55000.0
2008-04-15 11:00:00,17.57,17.74,17.57,17.58,149400.0,12.3409,12.4603,12.3409,12.3479,149400.0
2008-04-15 11:30:00,17.56,17.63,17.56,17.6,40700.0,12.3338,12.383,12.3338,12.3619,40700.0
2008-04-15 12:00:00,17.6,17.61,17.54,17.55,35800.0,12.3619,12.3689,12.3198,12.3268,35800.0
2008-04-15 12:30:00,17.55,17.55,17.53,17.54,25400.0,12.3268,12.3268,12.3128,12.3198,25400.0
2008-04-15 13:00:00,17.53,17.63,17.51,17.62,52300.0,12.3128,12.383,12.2987,12.376,52300.0
2008-04-15 13:30:00,17.63,17.63,17.58,17.58,32700.0,12.383,12.383,12.3479,12.3479,32700.0
2008-04-15 14:00:00,17.6,17.6,17.39,17.39,55600.0,12.3619,12.3619,12.2144,12.2144,55600.0
2008-04-15 14:30:00,17.39,17.55,17.39,17.54,51800.0,12.2144,12.3268,12.2144,12.3198,51800.0
2008-04-15 15:00:00,17.52,17.53,17.44,17.48,48700.0,12.3057,12.3128,12.2495,12.2776,48700.0
2008-04-15 15:30:00,17.48,17.58,17.45,17.55,110700.0,12.2776,12.3479,12.2566,12.3268,110700.0
2008-04-16 09:30:00,17.69,17.99,17.69,17.97,72100.0,12.4251,12.6359,12.4251,12.6218,72100.0
2008-04-16 10:00:00,17.99,17.99,17.73,17.81,65100.0,12.6359,12.6359,12.4532,12.5094,65100.0
2008-04-16 10:30:00,17.81,18.3,17.81,18.28,88500.0,12.5094,12.8536,12.5094,12.8395,88500.0
2008-04-16 11:00:00,18.28,18.28,17.85,17.88,118100.0,12.8395,12.8395,12.5375,12.5586,118100.0
2008-04-16 11:30:00,17.87,17.99,17.87,17.95,57600.0,12.5516,12.6359,12.5516,12.6078,57600.0
2008-04-16 12:00:00,17.95,17.96,17.88,17.9,45700.0,12.6078,12.6148,12.5586,12.5726,45700.0
2008-04-16 12:30:00,17.9,17.93,17.88,17.92,24200.0,12.5726,12.5937,12.5586,12.5867,24200.0
2008-04-16 13:00:00,17.92,17.92,17.77,17.79,22600.0,12.5867,12.5867,12.4813,12.4954,22600.0
2008-04-16 13:30:00,17.79,17.83,17.75,17.81,27400.0,12.4954,12.5235,12.4673,12.5094,27400.0
2008-04-16 14:00:00,17.81,17.82,17.75,17.8,35800.0,12.5094,12.5164,12.4673,12.5024,35800.0
2008-04-16 14:30:00,17.81,17.87,17.8,17.82,43200.0,12.5094,12.5516,12.5024,12.5164,43200.0
2008-04-16 15:00:00,17.81,17.95,17.8,17.95,44400.0,12.5094,12.6078,12.5024,12.6078,44400.0
2008-04-16 15:30:00,17.95,18.0,17.94,17.94,110900.0,12.6078,12.6429,12.6007,12.6007,110900.0
2008-04-17 09:30:00,17.89,17.89,17.75,17.82,15300.0,12.5656,12.5656,12.4673,12.5164,15300.0
2008-04-17 10:00:00,17.82,17.87,17.72,17.83,22600.0,12.5164,12.5516,12.4462,12.5235,22600.0
2008-04-17 10:30:00,17.86,17.95,17.8,17.95,53700.0,12.5445,12.6078,12.5024,12.6078,53700.0
2008-04-17 11:00:00,17.92,17.96,17.82,17.88,22400.0,12.5867,12.6148,12.5164,12.5586,22400.0
2008-04-17 11:30:00,17.88,17.95,17.85,17.86,23200.0,12.5586,12.6078,12.5375,12.5445,23200.0
2008-04-17 12:00:00,17.87,17.93,17.86,17.91,22200.0,12.5516,12.5937,12.5445,12.5797,22200.0
2008-04-17 12:30:00,17.91,17.92,17.83,17.92,17700.0,12.5797,12.5867,12.5235,12.5867,17700.0
2008-04-17 13:00:00,17.92,17.92,17.88,17.91,10000.0,12.5867,12.5867,12.5586,12.5797,10000.0
2008-04-17 13:30:00,17.91,17.92,17.88,17.9,11000.0,12.5797,12.5867,12.5586,12.5726,11000.0
2008-04-17 14:00:00,17.9,17.9,17.85,17.88,17700.0,12.5726,12.5726,12.5375,12.5586,17700.0
2008-04-17 14:30:00,17.88,17.94,17.86,17.86,23000.0,12.5586,12.6007,12.5445,12.5445,23000.0
2008-04-17 15:00:00,17.86,17.95,17.85,17.92,22200.0,12.5445,12.6078,12.5375,12.5867,22200.0
2008-04-17 15:30:00,17.92,18.0,17.85,17.89,91500.0,12.5867,12.6429,12.5375,12.5656,91500.0
2008-04-18 09:30:00,18.19,18.43,18.06,18.19,43000.0,12.7763,12.9449,12.685,12.7763,43000.0
2008-04-18 10:00:00,18.19,18.22,18.15,18.19,76200.0,12.7763,12.7974,12.7482,12.7763,76200.0
2008-04-18 10:30:00,18.18,18.18,17.96,17.97,72000.0,12.7693,12.7693,12.6148,12.6218,72000.0
2008-04-18 11:00:00,17.96,18.01,17.87,18.01,25800.0,12.6148,12.6499,12.5516,12.6499,25800.0
2008-04-18 11:30:00,18.02,18.09,18.0,18.09,21900.0,12.6569,12.7061,12.6429,12.7061,21900.0
2008-04-18 12:00:00,18.07,18.1,18.02,18.08,21700.0,12.692,12.7131,12.6569,12.6991,21700.0
2008-04-18 12:30:00,18.06,18.08,17.94,17.96,43800.0,12.685,12.6991,12.6007,12.6148,43800.0
2008-04-18 13:00:00,17.95,17.97,17.87,17.87,24700.0,12.6078,12.6218,12.5516,12.5516,24700.0
2008-04-18 13:30:00,17.89,17.9,17.78,17.85,111200.0,12.5656,12.5726,12.4884,12.5375,111200.0
2008-04-18 14:00:00,17.85,17.9,17.83,17.84,43800.0,12.5375,12.5726,12.5235,12.5305,43800.0
2008-04-18 14:30:00,17.84,17.85,17.8,17.84,68200.0,12.5305,12.5375,12.5024,12.5305,68200.0
2008-04-18 15:00:00,17.83,17.87,17.8,17.85,82300.0,12.5235,12.5516,12.5024,12.5375,82300.0
2008-04-18 15:30:00,17.86,17.95,17.85,17.94,130600.0,12.5445,12.6078,12.5375,12.6007,130600.0
2008-04-21 09:30:00,17.77,17.94,17.77,17.92,18600.0,12.4813,12.6007,12.4813,12.5867,18600.0
2008-04-21 10:00:00,17.93,17.93,17.84,17.85,39000.0,12.5937,12.5937,12.5305,12.5375,39000.0
2008-04-21 10:30:00,17.85,17.85,17.76,17.79,41400.0,12.5375,12.5375,12.4743,12.4954,41400.0
2008-04-21 11:00:00,17.76,17.78,17.66,17.67,22600.0,12.4743,12.4884,12.4041,12.4111,22600.0
2008-04-21 11:30:00,17.65,17.71,17.65,17.71,25500.0,12.397,12.4392,12.397,12.4392,25500.0
2008-04-21 12:00:00,17.7,17.73,17.69,17.73,10800.0,12.4322,12.4532,12.4251,12.4532,10800.0
2008-04-21 12:30:00,17.72,17.75,17.68,17.68,21700.0,12.4462,12.4673,12.4181,12.4181,21700.0
2008-04-21 13:00:00,17.7,17.85,17.68,17.83,26700.0,12.4322,12.5375,12.4181,12.5235,26700.0
2008-04-21 13:30:00,17.84,17.91,17.8,17.91,42900.0,12.5305,12.5797,12.5024,12.5797,42900.0
2008-04-21 14:00:00,17.91,17.92,17.81,17.84,46200.0,12.5797,12.5867,12.5094,12.5305,46200.0
2008-04-21 14:30:00,17.83,17.87,17.82,17.85,42900.0,12.5235,12.5516,12.5164,12.5375,42900.0
2008-04-21 15:00:00,17.85,17.98,17.84,17.97,36100.0,12.5375,12.6288,12.5305,12.6218,36100.0
2008-04-21 15:30:00,17.95,17.99,17.85,17.95,95400.0,12.6078,12.6359,12.5375,12.6078,95400.0
2008-04-22 09:30:00,17.86,17.97,17.5,17.52,53700.0,12.5445,12.6218,12.2917,12.3057,53700.0
2008-04-22 10:00:00,17.52,17.58,17.35,17.36,64200.0,12.3057,12.3479,12.1863,12.1934,64200.0
2008-04-22 10:30:00,17.36,17.62,17.36,17.62,50600.0,12.1934,12.376,12.1934,12.376,50600.0
2008-04-22 11:00:00,17.62,17.62,17.53,17.55,56900.0,12.376,12.376,12.3128,12.3268,56900.0
2008-04-22 11:30:00,17.55,17.57,17.5,17.56,71800.0,12.3268,12.3409,12.2917,12.3338,71800.0
2008-04-22 12:00:00,17.56,17.56,17.48,17.51,22400.0,12.3338,12.3338,12.2776,12.2987,22400.0
2008-04-22 12:30:00,17.51,17.51,17.46,17.5,95600.0,12.2987,12.2987,12.2636,12.2917,95600.0
2008-04-22 13:00:00,17.5,17.5,17.4,17.4,83500.0,12.2917,12.2917,12.2214,12.2214,83500.0
2008-04-22 13:30:00,17.42,17.5,17.38,17.48,26600.0,12.2355,12.2917,12.2074,12.2776,26600.0
2008-04-22 14:00:00,17.49,17.49,17.41,17.43,35600.0,12.2847,12.2847,12.2285,12.2425,35600.0
2008-04-22 14:30:00,17.45,17.47,17.35,17.46,67200.0,12.2566,12.2706,12.1863,12.2636,67200.0
2008-04-22 15:00:00,17.47,17.56,17.46,17.55,61300.0,12.2706,12.3338,12.2636,12.3268,61300.0
2008-04-22 15:30:00,17.54,17.57,17.43,17.46,120100.0,12.3198,12.3409,12.2425,12.2636,120100.0
2008-04-23 09:30:00,17.45,17.45,17.32,17.33,57200.0,12.2566,12.2566,12.1653,12.1723,57200.0
2008-04-23 10:00:00,17.33,17.53,17.32,17.53,71600.0,12.1723,12.3128,12.1653,12.3128,71600.0
2008-04-23 10:30:00,17.53,17.71,17.53,17.71,41100.0,12.3128,12.4392,12.3128,12.4392,41100.0
2008-04-23 11:00:00,17.71,17.73,17.67,17.73,26800.0,12.4392,12.4532,12.4111,12.4532,26800.0
2008-04-23 11:30:00,17.72,17.74,17.66,17.66,28000.0,12.4462,12.4603,12.4041,12.4041,28000.0
2008-04-23 12:00:00,17.65,17.66,17.62,17.64,18000.0,12.397,12.4041,12.376,12.39,18000.0
2008-04-23 12:30:00,17.63,17.64,17.61,17.61,16600.0,12.383,12.39,12.3689,12.3689,16600.0
2008-04-23 13:00:00,17.61,17.62,17.58,17.58,13600.0,12.3689,12.376,12.3479,12.3479,13600.0
2008-04-23 13:30:00,17.58,17.66,17.58,17.66,24700.0,12.3479,12.4041,12.3479,12.4041,24700.0
2008-04-23 14:00:00,17.66,17.7,17.64,17.69,33000.0,12.4041,12.4322,12.39,12.4251,33000.0
2008-04-23 14:30:00,17.69,17.74,17.66,17.68,27400.0,12.4251,12.4603,12.4041,12.4181,27400.0
2008-04-23 15:00:00,17.67,17.77,17.66,17.66,74500.0,12.4111,12.4813,12.4041,12.4041,74500.0
2008-04-23 15:30:00,17.67,17.71,17.63,17.7,45500.0,12.4111,12.4392,12.383,12.4322,45500.0
2008-04-24 09:30:00,17.67,17.74,17.51,17.62,22200.0,12.4111,12.4603,12.2987,12.376,22200.0
2008-04-24 10:00:00,17.61,17.61,17.52,17.54,9200.0,12.3689,12.3689,12.3057,12.3198,9200.0
2008-04-24 10:30:00,17.57,17.59,17.55,17.55,4200.0,12.3409,12.3549,12.3268,12.3268,4200.0
2008-04-24 11:00:00,17.53,17.7,17.52,17.65,14100.0,12.3128,12.4322,12.3057,12.397,14100.0
2008-04-24 11:30:00,17.67,17.73,17.65,17.65,20300.0,12.4111,12.4532,12.397,12.397,20300.0
2008-04-24 12:00:00,17.65,17.72,17.62,17.65,51900.0,12.397,12.4462,12.376,12.397,51900.0
2008-04-24 12:30:00,17.65,17.65,17.6,17.63,26400.0,12.397,12.397,12.3619,12.383,26400.0
2008-04-24 13:00:00,17.62,17.68,17.6,17.64,31500.0,12.376,12.4181,12.3619,12.39,31500.0
2008-04-24 13:30:00,17.64,17.71,17.61,17.67,52000.0,12.39,12.4392,12.3689,12.4111,52000.0
2008-04-24 14:00:00,17.67,17.7,17.65,17.68,58800.0,12.4111,12.4322,12.397,12.4181,58800.0
2008-04-24 14:30:00,17.68,17.7,17.64,17.68,48500.0,12.4181,12.4322,12.39,12.4181,48500.0
2008-04-24 15:00:00,17.68,17.71,17.66,17.7,66100.0,12.4181,12.4392,12.4041,12.4322,66100.0
2008-04-24 15:30:00,17.69,17.74,17.63,17.63,90300.0,12.4251,12.4603,12.383,12.383,90300.0
2008-04-25 09:30:00,17.63,17.69,17.35,17.52,29800.0,12.383,12.4251,12.1863,12.3057,29800.0
2008-04-25 10:00:00,17.53,17.63,17.48,17.62,24800.0,12.3128,12.383,12.2776,12.376,24800.0
2008-04-25 10:30:00,17.63,17.67,17.6,17.67,24800.0,12.383,12.4111,12.3619,12.4111,24800.0
2008-04-25 11:00:00,17.68,17.72,17.67,17.71,42000.0,12.4181,12.4462,12.4111,12.4392,42000.0
2008-04-25 11:30:00,17.7,17.74,17.69,17.69,20100.0,12.4322,12.4603,12.4251,12.4251,20100.0
2008-04-25 12:00:00,17.7,17.76,17.69,17.7,33700.0,12.4322,12.4743,12.4251,12.4322,33700.0
2008-04-25 12:30:00,17.71,17.86,17.7,17.84,49200.0,12.4392,12.5445,12.4322,12.5305,49200.0
2008-04-25 13:00:00,17.85,17.85,17.79,17.79,16800.0,12.5375,12.5375,12.4954,12.4954,16800.0
2008-04-25 13:30:00,17.79,17.9,17.78,17.9,26300.0,12.4954,12.5726,12.4884,12.5726,26300.0
2008-04-25 14:00:00,17.89,17.9,17.85,17.89,34400.0,12.5656,12.5726,12.5375,12.5656,34400.0
2008-04-25 14:30:00,17.89,17.92,17.87,17.89,56100.0,12.5656,12.5867,12.5516,12.5656,56100.0
2008-04-25 15:00:00,17.9,18.04,17.89,18.0,44300.0,12.5726,12.671,12.5656,12.6429,44300.0
2008-04-25 15:30:00,18.0,18.09,18.0,18.09,74900.0,12.6429,12.7061,12.6429,12.7061,74900.0
2008-04-28 09:30:00,18.03,18.36,18.03,18.26,24100.0,12.6639,12.8957,12.6639,12.8255,24100.0
2008-04-28 10:00:00,18.24,18.36,18.21,18.35,16500.0,12.8114,12.8957,12.7904,12.8887,16500.0
2008-04-28 10:30:00,18.35,18.66,18.35,18.63,44600.0,12.8887,13.1064,12.8887,13.0854,44600.0
2008-04-28 11:00:00,18.63,18.66,18.52,18.59,25600.0,13.0854,13.1064,13.0081,13.0573,25600.0
2008-04-28 11:30:00,18.6,18.74,18.55,18.71,42600.0,13.0643,13.1626,13.0292,13.1416,42600.0
2008-04-28 12:00:00,18.71,18.75,18.63,18.75,26700.0,13.1416,13.1697,13.0854,13.1697,26700.0
2008-04-28 12:30:00,18.74,18.79,18.66,18.66,65600.0,13.1626,13.1978,13.1064,13.1064,65600.0
2008-04-28 13:00:00,18.66,18.68,18.65,18.67,23200.0,13.1064,13.1205,13.0994,13.1135,23200.0
2008-04-28 13:30:00,18.68,18.75,18.64,18.66,26700.0,13.1205,13.1697,13.0924,13.1064,26700.0
2008-04-28 14:00:00,18.67,18.67,18.6,18.6,23400.0,13.1135,13.1135,13.0643,13.0643,23400.0
2008-04-28 14:30:00,18.6,18.63,18.57,18.63,22000.0,13.0643,13.0854,13.0432,13.0854,22000.0
2008-04-28 15:00:00,18.62,18.64,18.61,18.62,30400.0,13.0784,13.0924,13.0713,13.0784,30400.0
2008-04-28 15:30:00,18.61,18.62,18.47,18.52,60100.0,13.0713,13.0784,12.973,13.0081,60100.0
2008-04-29 09:30:00,18.42,18.63,18.4,18.4,11600.0,12.9379,13.0854,12.9238,12.9238,11600.0
2008-04-29 10:00:00,18.41,18.5,18.39,18.42,25700.0,12.9309,12.9941,12.9168,12.9379,25700.0
2008-04-29 10:30:00,18.43,18.54,18.39,18.5,21400.0,12.9449,13.0222,12.9168,12.9941,21400.0
2008-04-29 11:00:00,18.49,18.53,18.46,18.53,21100.0,12.987,13.0151,12.966,13.0151,21100.0
2008-04-29 11:30:00,18.54,18.63,18.47,18.47,67000.0,13.0222,13.0854,12.973,12.973,67000.0
2008-04-29 12:00:00,18.48,18.5,18.44,18.5,20900.0,12.98,12.9941,12.9519,12.9941,20900.0
2008-04-29 12:30:00,18.51,18.55,18.47,18.52,34700.0,13.0011,13.0292,12.973,13.0081,34700.0
2008-04-29 13:00:00,18.52,18.67,18.52,18.67,16600.0,13.0081,13.1135,13.0081,13.1135,16600.0
2008-04-29 13:30:00,18.66,18.73,18.66,18.73,23400.0,13.1064,13.1556,13.1064,13.1556,23400.0
2008-04-29 14:00:00,18.73,18.77,18.71,18.76,24900.0,13.1556,13.1837,13.1416,13.1767,24900.0
2008-04-29 14:30:00,18.76,18.9,18.75,18.88,42900.0,13.1767,13.275,13.1697,13.261,42900.0
2008-04-29 15:00:00,18.88,18.97,18.88,18.97,68000.0,13.261,13.3242,13.261,13.3242,68000.0
2008-04-29 15:30:00,18.95,19.0,18.89,18.98,89000.0,13.3101,13.3453,13.268,13.3312,89000.0
2008-04-30 09:30:00,18.96,18.96,18.66,18.7,48300.0,13.3172,13.3172,13.1064,13.1345,48300.0
2008-04-30 10:00:00,18.7,18.72,18.45,18.53,81000.0,13.1345,13.1486,12.9589,13.0151,81000.0
2008-04-30 10:30:00,18.53,18.6,18.52,18.53,54000.0,13.0151,13.0643,13.0081,13.0151,54000.0
2008-04-30 11:00:00,18.54,18.55,18.5,18.51,30300.0,13.0222,13.0292,12.9941,13.0011,30300.0
2008-04-30 11:30:00,18.51,18.56,18.49,18.56,31500.0,13.0011,13.0362,12.987,13.0362,31500.0
2008-04-30 12:00:00,18.56,18.59,18.56,18.58,11400.0,13.0362,13.0573,13.0362,13.0503,11400.0
2008-04-30 12:30:00,18.58,18.62,18.57,18.62,18500.0,13.0503,13.0784,13.0432,13.0784,18500.0
2008-04-30 13:00:00,18.63,18.76,18.62,18.75,27800.0,13.0854,13.1767,13.0784,13.1697,27800.0
2008-04-30 13:30:00,18.75,18.8,18.74,18.79,28100.0,13.1697,13.2048,13.1626,13.1978,28100.0
2008-04-30 14:00:00,18.8,19.0,18.79,18.9,51200.0,13.2048,13.3453,13.1978,13.275,51200.0
2008-04-30 14:30:00,18.92,18.98,18.91,18.93,46500.0,13.2891,13.3312,13.282,13.2961,46500.0
2008-04-30 15:00:00,18.92,18.92,18.74,18.74,50400.0,13.2891,13.2891,13.1626,13.1626,50400.0
2008-04-30 15:30:00,18.75,18.75,18.62,18.63,113000.0,13.1697,13.1697,13.0784,13.0854,113000.0
2008-05-01 09:30:00,18.63,18.75,18.54,18.68,18900.0,13.0854,13.1697,13.0222,13.1205,18900.0
2008-05-01 10:00:00,18.68,18.78,18.67,18.76,10300.0,13.1205,13.1907,13.1135,13.1767,10300.0
2008-05-01 10:30:00,18.77,18.78,18.75,18.76,12400.0,13.1837,13.1907,13.1697,13.1767,12400.0
2008-05-01 11:00:00,18.76,18.9,18.76,18.79,27700.0,13.1767,13.275,13.1767,13.1978,27700.0
2008-05-01 11:30:00,18.79,19.04,18.72,19.04,41400.0,13.1978,13.3734,13.1486,13.3734,41400.0
2008-05-01 12:00:00,19.04,19.05,18.78,18.78,56900.0,13.3734,13.3804,13.1907,13.1907,56900.0
2008-05-01 12:30:00,18.79,18.79,18.68,18.71,40100.0,13.1978,13.1978,13.1205,13.1416,40100.0
2008-05-01 13:00:00,18.69,18.77,18.69,18.73,37500.0,13.1275,13.1837,13.1275,13.1556,37500.0
2008-05-01 13:30:00,18.74,18.75,18.72,18.72,51800.0,13.1626,13.1697,13.1486,13.1486,51800.0
2008-05-01 14:00:00,18.73,18.73,18.69,18.7,23900.0,13.1556,13.1556,13.1275,13.1345,23900.0
2008-05-01 14:30:00,18.71,18.75,18.67,18.69,46500.0,13.1416,13.1697,13.1135,13.1275,46500.0
2008-05-01 15:00:00,18.68,18.78,18.67,18.78,60900.0,13.1205,13.1907,13.1135,13.1907,60900.0
2008-05-01 15:30:00,18.78,18.96,18.76,18.9,113200.0,13.1907,13.3172,13.1767,13.275,113200.0
2008-05-02 09:30:00,19.0,19.0,18.85,18.91,32100.0,13.3453,13.3453,13.2399,13.282,32100.0
2008-05-02 10:00:00,18.91,19.1,18.9,19.02,37000.0,13.282,13.4155,13.275,13.3593,37000.0
2008-05-02 10:30:00,19.02,19.03,18.94,18.94,21700.0,13.3593,13.3663,13.3031,13.3031,21700.0
2008-05-02 11:00:00,18.94,19.01,18.94,18.97,10700.0,13.3031,13.3523,13.3031,13.3242,10700.0
2008-05-02 11:30:00,18.96,18.98,18.89,18.89,17200.0,13.3172,13.3312,13.268,13.268,17200.0
2008-05-02 12:00:00,18.89,18.93,18.89,18.92,16100.0,13.268,13.2961,13.268,13.2891,16100.0
2008-05-02 12:30:00,18.92,18.92,18.9,18.91,7400.0,13.2891,13.2891,13.275,13.282,7400.0
2008-05-02 13:00:00,18.91,18.92,18.9,18.92,8800.0,13.282,13.2891,13.275,13.2891,8800.0
2008-05-02 13:30:00,18.92,18.93,18.91,18.92,6300.0,13.2891,13.2961,13.282,13.2891,6300.0
2008-05-02 14:00:00,18.92,18.94,18.9,18.91,8200.0,13.2891,13.3031,13.275,13.282,8200.0
2008-05-02 14:30:00,18.92,18.93,18.89,18.92,12300.0,13.2891,13.2961,13.268,13.2891,12300.0
2008-05-02 15:00:00,18.92,19.01,18.91,18.94,22000.0,13.2891,13.3523,13.282,13.3031,22000.0
2008-05-02 15:30:00,18.94,19.0,18.91,19.0,43700.0,13.3031,13.3453,13.282,13.3453,43700.0
2008-05-05 09:30:00,18.85,19.22,18.56,18.92,98600.0,13.2399,13.4998,13.0362,13.2891,98600.0
2008-05-05 10:00:00,18.93,18.93,18.7,18.72,40000.0,13.2961,13.2961,13.1345,13.1486,40000.0
2008-05-05 10:30:00,18.71,18.74,18.53,18.54,24700.0,13.1416,13.1626,13.0151,13.0222,24700.0
2008-05-05 11:00:00,18.54,18.62,18.53,18.6,17400.0,13.0222,13.0784,13.0151,13.0643,17400.0
2008-05-05 11:30:00,18.6,18.6,18.55,18.55,15400.0,13.0643,13.0643,13.0292,13.0292,15400.0
2008-05-05 12:00:00,18.56,18.57,18.54,18.54,36100.0,13.0362,13.0432,13.0222,13.0222,36100.0
2008-05-05 12:30:00,18.55,18.6,18.54,18.55,43100.0,13.0292,13.0643,13.0222,13.0292,43100.0
2008-05-05 13:00:00,18.57,18.61,18.51,18.51,32700.0,13.0432,13.0713,13.0011,13.0011,32700.0
2008-05-05 13:30:00,18.52,18.54,18.51,18.51,13300.0,13.0081,13.0222,13.0011,13.0011,13300.0
2008-05-05 14:00:00,18.51,18.53,18.5,18.53,15500.0,13.0011,13.0151,12.9941,13.0151,15500.0
2008-05-05 14:30:00,18.53,18.65,18.53,18.6,28900.0,13.0151,13.0994,13.0151,13.0643,28900.0
2008-05-05 15:00:00,18.65,18.65,18.58,18.58,30400.0,13.0994,13.0994,13.0503,13.0503,30400.0
2008-05-05 15:30:00,18.59,18.6,18.44,18.46,111100.0,13.0573,13.0643,12.9519,12.966,111100.0
2008-05-06 09:30:00,18.23,18.35,18.19,18.21,22000.0,12.8044,12.8887,12.7763,12.7904,22000.0
2008-05-06 10:00:00,18.2,18.35,18.2,18.34,18100.0,12.7834,12.8887,12.7834,12.8817,18100.0
2008-05-06 10:30:00,18.34,18.35,18.3,18.33,15400.0,12.8817,12.8887,12.8536,12.8747,15400.0
2008-05-06 11:00:00,18.33,18.39,18.31,18.39,12900.0,12.8747,12.9168,12.8606,12.9168,12900.0
2008-05-06 11:30:00,18.39,18.5,18.39,18.49,18800.0,12.9168,12.9941,12.9168,12.987,18800.0
2008-05-06 12:00:00,18.49,18.5,18.48,18.5,17500.0,12.987,12.9941,12.98,12.9941,17500.0
2008-05-06 12:30:00,18.5,18.5,18.49,18.49,18800.0,12.9941,12.9941,12.987,12.987,18800.0
2008-05-06 13:00:00,18.5,18.58,18.5,18.57,36100.0,12.9941,13.0503,12.9941,13.0432,36100.0
2008-05-06 13:30:00,18.56,18.57,18.46,18.47,65100.0,13.0362,13.0432,12.966,12.973,65100.0
2008-05-06 14:00:00,18.49,18.55,18.47,18.52,38700.0,12.987,13.0292,12.973,13.0081,38700.0
2008-05-06 14:30:00,18.53,18.54,18.49,18.51,27100.0,13.0151,13.0222,12.987,13.0011,27100.0
2008-05-06 15:00:00,18.52,18.52,18.43,18.44,50600.0,13.0081,13.0081,12.9449,12.9519,50600.0
2008-05-06 15:30:00,18.45,18.47,18.41,18.45,84600.0,12.9589,12.973,12.9309,12.9589,84600.0
2008-05-07 09:30:00,18.46,18.5,18.24,18.27,29200.0,12.966,12.9941,12.8114,12.8325,29200.0
2008-05-07 10:00:00,18.26,18.41,18.23,18.24,64300.0,12.8255,12.9309,12.8044,12.8114,64300.0
2008-05-07 10:30:00,18.25,18.46,18.24,18.35,38200.0,12.8185,12.966,12.8114,12.8887,38200.0
2008-05-07 11:00:00,18.36,18.38,18.31,18.37,13500.0,12.8957,12.9098,12.8606,12.9028,13500.0
2008-05-07 11:30:00,18.37,18.37,18.26,18.34,21500.0,12.9028,12.9028,12.8255,12.8817,21500.0
2008-05-07 12:00:00,18.33,18.36,18.31,18.32,13700.0,12.8747,12.8957,12.8606,12.8676,13700.0
2008-05-07 12:30:00,18.3,18.38,18.3,18.36,28800.0,12.8536,12.9098,12.8536,12.8957,28800.0
2008-05-07 13:00:00,18.37,18.45,18.35,18.44,48800.0,12.9028,12.9589,12.8887,12.9519,48800.0
2008-05-07 13:30:00,18.44,18.46,18.42,18.45,34800.0,12.9519,12.966,12.9379,12.9589,34800.0
2008-05-07 14:00:00,18.44,18.56,18.43,18.52,85100.0,12.9519,13.0362,12.9449,13.0081,85100.0
2008-05-07 14:30:00,18.53,18.59,18.46,18.5,106500.0,13.0151,13.0573,12.966,12.9941,106500.0
2008-05-07 15:00:00,18.52,18.55,18.46,18.51,250500.0,13.0081,13.0292,12.966,13.0011,250500.0
2008-05-07 15:30:00,18.52,18.58,18.49,18.56,77300.0,13.0081,13.0503,12.987,13.0362,77300.0
2008-05-08 09:30:00,18.68,19.59,18.66,19.29,217700.0,13.1205,13.7597,13.1064,13.5489,217700.0
2008-05-08 10:00:00,19.29,19.32,19.03,19.1,142900.0,13.5489,13.57,13.3663,13.4155,142900.0
2008-05-08 10:30:00,19.12,19.28,18.9,19.25,148600.0,13.4295,13.5419,13.275,13.5209,148600.0
2008-05-08 11:00:00,19.26,19.64,19.25,19.61,50800.0,13.5279,13.7948,13.5209,13.7737,50800.0
2008-05-08 11:30:00,19.62,19.9,19.61,19.76,97500.0,13.7807,13.9774,13.7737,13.8791,97500.0
2008-05-08 12:00:00,19.76,19.9,19.37,19.37,139800.0,13.8791,13.9774,13.6051,13.6051,139800.0
2008-05-08 12:30:00,19.38,19.43,19.29,19.39,83200.0,13.6122,13.6473,13.5489,13.6192,83200.0
2008-05-08 13:00:00,19.39,19.49,19.33,19.48,63200.0,13.6192,13.6894,13.577,13.6824,63200.0
2008-05-08 13:30:00,19.5,19.7,19.5,19.7,51400.0,13.6964,13.8369,13.6964,13.8369,51400.0
2008-05-08 14:00:00,19.69,19.75,19.5,19.52,44000.0,13.8299,13.872,13.6964,13.7105,44000.0
2008-05-08 14:30:00,19.52,19.67,19.49,19.64,48300.0,13.7105,13.8159,13.6894,13.7948,48300.0
2008-05-08 15:00:00,19.64,19.67,19.57,19.6,51000.0,13.7948,13.8159,13.7456,13.7667,51000.0
2008-05-08 15:30:00,19.62,19.79,19.56,19.78,86800.0,13.7807,13.9001,13.7386,13.8931,86800.0
2008-05-09 09:30:00,19.52,19.9,19.52,19.83,39200.0,13.7105,13.9774,13.7105,13.9282,39200.0
2008-05-09 10:00:00,19.8,19.82,19.55,19.58,40300.0,13.9072,13.9212,13.7316,13.7526,40300.0
2008-05-09 10:30:00,19.59,19.73,19.58,19.65,24000.0,13.7597,13.858,13.7526,13.8018,24000.0
2008-05-09 11:00:00,19.63,19.64,19.57,19.59,40400.0,13.7878,13.7948,13.7456,13.7597,40400.0
2008-05-09 11:30:00,19.58,19.65,19.55,19.65,30800.0,13.7526,13.8018,13.7316,13.8018,30800.0
2008-05-09 12:00:00,19.66,19.66,19.58,19.59,24700.0,13.8088,13.8088,13.7526,13.7597,24700.0
2008-05-09 12:30:00,19.58,19.71,19.58,19.68,31400.0,13.7526,13.8439,13.7526,13.8229,31400.0
2008-05-09 13:00:00,19.67,19.7,19.62,19.63,30700.0,13.8159,13.8369,13.7807,13.7878,30700.0
2008-05-09 13:30:00,19.63,19.63,19.54,19.56,33100.0,13.7878,13.7878,13.7245,13.7386,33100.0
2008-05-09 14:00:00,19.56,19.6,19.56,19.6,39200.0,13.7386,13.7667,13.7386,13.7667,39200.0
2008-05-09 14:30:00,19.59,19.61,19.58,19.59,39800.0,13.7597,13.7737,13.7526,13.7597,39800.0
2008-05-09 15:00:00,19.59,19.61,19.55,19.58,55100.0,13.7597,13.7737,13.7316,13.7526,55100.0
2008-05-09 15:30:00,19.57,19.61,19.51,19.6,66100.0,13.7456,13.7737,13.7035,13.7667,66100.0
2008-05-12 09:30:00,19.59,19.75,19.36,19.39,35400.0,13.7597,13.872,13.5981,13.6192,35400.0
2008-05-12 10:00:00,19.38,19.45,19.37,19.44,26700.0,13.6122,13.6613,13.6051,13.6543,26700.0
2008-05-12 10:30:00,19.45,19.5,19.42,19.5,34500.0,13.6613,13.6964,13.6403,13.6964,34500.0
2008-05-12 11:00:00,19.49,19.56,19.47,19.54,27400.0,13.6894,13.7386,13.6754,13.7245,27400.0
2008-05-12 11:30:00,19.55,19.77,19.51,19.77,33500.0,13.7316,13.8861,13.7035,13.8861,33500.0
2008-05-12 12:00:00,19.79,19.85,19.78,19.8,25500.0,13.9001,13.9423,13.8931,13.9072,25500.0
2008-05-12 12:30:00,19.8,19.82,19.76,19.76,11400.0,13.9072,13.9212,13.8791,13.8791,11400.0
2008-05-12 13:00:00,19.78,19.78,19.68,19.68,11700.0,13.8931,13.8931,13.8229,13.8229,11700.0
2008-05-12 13:30:00,19.67,19.67,19.52,19.57,18900.0,13.8159,13.8159,13.7105,13.7456,18900.0
2008-05-12 14:00:00,19.58,19.8,19.57,19.8,33900.0,13.7526,13.9072,13.7456,13.9072,33900.0
2008-05-12 14:30:00,19.8,19.93,19.8,19.92,71900.0,13.9072,13.9985,13.9072,13.9914,71900.0
2008-05-12 15:00:00,19.91,19.93,19.86,19.91,62400.0,13.9844,13.9985,13.9493,13.9844,62400.0
2008-05-12 15:30:00,19.9,19.91,19.82,19.84,79400.0,13.9774,13.9844,13.9212,13.9353,79400.0
2008-05-13 09:30:00,19.84,20.5,19.74,20.46,91300.0,13.9353,14.3988,13.865,14.3707,91300.0
2008-05-13 10:00:00,20.46,20.93,20.36,20.93,116500.0,14.3707,14.7009,14.3005,14.7009,116500.0
2008-05-13 10:30:00,20.93,21.08,20.81,20.85,128700.0,14.7009,14.8062,14.6166,14.6447,128700.0
2008-05-13 11:00:00,20.85,20.88,20.77,20.82,83000.0,14.6447,14.6657,14.5885,14.6236,83000.0
2008-05-13 11:30:00,20.84,20.88,20.84,20.87,49500.0,14.6376,14.6657,14.6376,14.6587,49500.0
2008-05-13 12:00:00,20.86,20.87,20.85,20.86,32400.0,14.6517,14.6587,14.6447,14.6517,32400.0
2008-05-13 12:30:00,20.86,21.0,20.86,20.98,84500.0,14.6517,14.75,14.6517,14.736,84500.0
2008-05-13 13:00:00,20.98,20.98,20.93,20.94,63500.0,14.736,14.736,14.7009,14.7079,63500.0
2008-05-13 13:30:00,20.93,21.0,20.93,20.99,40200.0,14.7009,14.75,14.7009,14.743,40200.0
2008-05-13 14:00:00,20.99,21.0,20.93,20.98,80700.0,14.743,14.75,14.7009,14.736,80700.0
2008-05-13 14:30:00,20.97,21.0,20.96,20.99,122600.0,14.7289,14.75,14.7219,14.743,122600.0
2008-05-13 15:00:00,20.99,21.02,20.93,20.93,137400.0,14.743,14.7641,14.7009,14.7009,137400.0
2008-05-13 15:30:00,20.94,21.0,20.89,20.97,106800.0,14.7079,14.75,14.6728,14.7289,106800.0
2008-05-14 09:30:00,20.83,21.12,20.83,21.04,227800.0,14.6306,14.8343,14.6306,14.7781,227800.0
2008-05-14 10:00:00,21.04,21.07,20.89,21.06,47600.0,14.7781,14.7992,14.6728,14.7922,47600.0
2008-05-14 10:30:00,21.08,21.29,21.04,21.21,53400.0,14.8062,14.9537,14.7781,14.8975,53400.0
2008-05-14 11:00:00,21.21,21.32,21.16,21.16,88800.0,14.8975,14.9748,14.8624,14.8624,88800.0
2008-05-14 11:30:00,21.17,21.25,21.1,21.17,92300.0,14.8694,14.9256,14.8203,14.8694,92300.0
2008-05-14 12:00:00,21.18,21.29,21.17,21.19,25800.0,14.8764,14.9537,14.8694,14.8835,25800.0
2008-05-14 12:30:00,21.19,21.23,21.15,21.18,31200.0,14.8835,14.9116,14.8554,14.8764,31200.0
2008-05-14 13:00:00,21.18,21.19,21.15,21.18,42000.0,14.8764,14.8835,14.8554,14.8764,42000.0
2008-05-14 13:30:00,21.18,21.25,21.16,21.22,43800.0,14.8764,14.9256,14.8624,14.9045,43800.0
2008-05-14 14:00:00,21.23,21.32,21.19,21.32,75900.0,14.9116,14.9748,14.8835,14.9748,75900.0
2008-05-14 14:30:00,21.32,21.37,21.29,21.33,78000.0,14.9748,15.0099,14.9537,14.9818,78000.0
2008-05-14 15:00:00,21.33,21.33,21.26,21.3,77800.0,14.9818,14.9818,14.9326,14.9607,77800.0
2008-05-14 15:30:00,21.29,21.47,21.2,21.44,190800.0,14.9537,15.0801,14.8905,15.0591,190800.0
2008-05-15 09:30:00,21.44,21.49,21.26,21.47,95900.0,15.0591,15.0942,14.9326,15.0801,95900.0
2008-05-15 10:00:00,21.48,21.5,21.33,21.35,92800.0,15.0872,15.1012,14.9818,14.9959,92800.0
2008-05-15 10:30:00,21.35,21.36,21.15,21.17,41500.0,14.9959,15.0029,14.8554,14.8694,41500.0
2008-05-15 11:00:00,21.16,21.28,21.13,21.27,39000.0,14.8624,14.9467,14.8413,14.9397,39000.0
2008-05-15 11:30:00,21.26,21.3,21.21,21.29,29100.0,14.9326,14.9607,14.8975,14.9537,29100.0
2008-05-15 12:00:00,21.29,21.29,21.17,21.25,28200.0,14.9537,14.9537,14.8694,14.9256,28200.0
2008-05-15 12:30:00,21.26,21.29,21.2,21.2,24400.0,14.9326,14.9537,14.8905,14.8905,24400.0
2008-05-15 13:00:00,21.2,21.22,21.16,21.19,49000.0,14.8905,14.9045,14.8624,14.8835,49000.0
2008-05-15 13:30:00,21.18,21.22,21.12,21.22,30000.0,14.8764,14.9045,14.8343,14.9045,30000.0
2008-05-15 14:00:00,21.2,21.23,21.1,21.12,24900.0,14.8905,14.9116,14.8203,14.8343,24900.0
2008-05-15 14:30:00,21.11,21.21,21.02,21.18,47800.0,14.8273,14.8975,14.7641,14.8764,47800.0
2008-05-15 15:00:00,21.22,21.35,21.22,21.24,86600.0,14.9045,14.9959,14.9045,14.9186,86600.0
2008-05-15 15:30:00,21.24,21.33,21.16,21.3,94700.0,14.9186,14.9818,14.8624,14.9607,94700.0
2008-05-16 09:30:00,21.47,21.5,21.36,21.47,90700.0,15.0801,15.1012,15.0029,15.0801,90700.0
2008-05-16 10:00:00,21.47,21.5,21.46,21.46,37600.0,15.0801,15.1012,15.0731,15.0731,37600.0
2008-05-16 10:30:00,21.45,21.48,21.43,21.48,61000.0,15.0661,15.0872,15.052,15.0872,61000.0
2008-05-16 11:00:00,21.48,21.5,21.46,21.49,33000.0,15.0872,15.1012,15.0731,15.0942,33000.0
2008-05-16 11:30:00,21.49,21.77,21.49,21.69,66700.0,15.0942,15.2909,15.0942,15.2347,66700.0
2008-05-16 12:00:00,21.69,21.76,21.67,21.76,28700.0,15.2347,15.2838,15.2206,15.2838,28700.0
2008-05-16 12:30:00,21.78,21.84,21.69,21.7,27000.0,15.2979,15.34,15.2347,15.2417,27000.0
2008-05-16 13:00:00,21.69,21.7,21.65,21.65,10600.0,15.2347,15.2417,15.2066,15.2066,10600.0
2008-05-16 13:30:00,21.66,21.66,21.62,21.63,25400.0,15.2136,15.2136,15.1855,15.1925,25400.0
2008-05-16 14:00:00,21.63,21.64,21.62,21.62,17700.0,15.1925,15.1995,15.1855,15.1855,17700.0
2008-05-16 14:30:00,21.63,21.76,21.62,21.75,48600.0,15.1925,15.2838,15.1855,15.2768,48600.0
2008-05-16 15:00:00,21.75,21.76,21.7,21.7,44800.0,15.2768,15.2838,15.2417,15.2417,44800.0
2008-05-16 15:30:00,21.7,21.73,21.67,21.72,64900.0,15.2417,15.2628,15.2206,15.2557,64900.0
2008-05-19 09:30:00,21.65,22.03,21.52,22.03,47300.0,15.2066,15.4735,15.1153,15.4735,47300.0
2008-05-19 10:00:00,22.03,22.19,21.96,22.15,71500.0,15.4735,15.5859,15.4243,15.5578,71500.0
2008-05-19 10:30:00,22.15,22.17,22.12,22.15,47200.0,15.5578,15.5718,15.5367,15.5578,47200.0
2008-05-19 11:00:00,22.16,22.16,22.03,22.05,44000.0,15.5648,15.5648,15.4735,15.4875,44000.0
2008-05-19 11:30:00,22.07,22.07,21.89,21.9,39900.0,15.5016,15.5016,15.3751,15.3822,39900.0
2008-05-19 12:00:00,21.92,21.92,21.8,21.81,30600.0,15.3962,15.3962,15.3119,15.3189,30600.0
2008-05-19 12:30:00,21.82,21.85,21.76,21.76,26400.0,15.326,15.347,15.2838,15.2838,26400.0
2008-05-19 13:00:00,21.78,21.8,21.74,21.75,21300.0,15.2979,15.3119,15.2698,15.2768,21300.0
2008-05-19 13:30:00,21.75,21.76,21.72,21.72,16800.0,15.2768,15.2838,15.2557,15.2557,16800.0
2008-05-19 14:00:00,21.73,21.73,21.65,21.69,24700.0,15.2628,15.2628,15.2066,15.2347,24700.0
2008-05-19 14:30:00,21.69,21.88,21.68,21.82,69500.0,15.2347,15.3681,15.2276,15.326,69500.0
2008-05-19 15:00:00,21.83,21.92,21.82,21.92,34500.0,15.333,15.3962,15.326,15.3962,34500.0
2008-05-19 15:30:00,21.92,22.01,21.88,21.96,166000.0,15.3962,15.4594,15.3681,15.4243,166000.0
2008-05-20 09:30:00,21.83,22.28,21.8,22.15,101400.0,15.333,15.6491,15.3119,15.5578,101400.0
2008-05-20 10:00:00,22.14,22.15,22.02,22.04,99900.0,15.5507,15.5578,15.4665,15.4805,99900.0
2008-05-20 10:30:00,22.03,22.04,21.81,21.91,48900.0,15.4735,15.4805,15.3189,15.3892,48900.0
2008-05-20 11:00:00,21.91,22.0,21.91,21.98,34200.0,15.3892,15.4524,15.3892,15.4384,34200.0
2008-05-20 11:30:00,21.99,21.99,21.89,21.94,25200.0,15.4454,15.4454,15.3751,15.4103,25200.0
2008-05-20 12:00:00,21.93,22.0,21.92,21.98,49500.0,15.4032,15.4524,15.3962,15.4384,49500.0
2008-05-20 12:30:00,21.96,22.0,21.87,22.0,95800.0,15.4243,15.4524,15.3611,15.4524,95800.0
2008-05-20 13:00:00,22.0,22.04,21.97,21.97,45800.0,15.4524,15.4805,15.4313,15.4313,45800.0
2008-05-20 13:30:00,21.97,21.98,21.95,21.95,22600.0,15.4313,15.4384,15.4173,15.4173,22600.0
2008-05-20 14:00:00,21.95,21.98,21.87,21.88,31900.0,15.4173,15.4384,15.3611,15.3681,31900.0
2008-05-20 14:30:00,21.89,21.98,21.88,21.97,36500.0,15.3751,15.4384,15.3681,15.4313,36500.0
2008-05-20 15:00:00,21.97,22.0,21.95,21.97,54800.0,15.4313,15.4524,15.4173,15.4313,54800.0
2008-05-20 15:30:00,21.97,21.98,21.89,21.98,56900.0,15.4313,15.4384,15.3751,15.4384,56900.0
2008-05-21 09:30:00,22.05,22.18,21.92,22.13,97200.0,15.4875,15.5788,15.3962,15.5437,97200.0
2008-05-21 10:00:00,22.13,22.33,22.11,22.3,95700.0,15.5437,15.6842,15.5297,15.6631,95700.0
2008-05-21 10:30:00,22.29,22.3,22.21,22.28,50900.0,15.6561,15.6631,15.5999,15.6491,50900.0
2008-05-21 11:00:00,22.28,22.31,22.22,22.29,85000.0,15.6491,15.6701,15.6069,15.6561,85000.0
2008-05-21 11:30:00,22.29,22.31,22.26,22.29,31200.0,15.6561,15.6701,15.635,15.6561,31200.0
2008-05-21 12:00:00,22.3,22.3,22.28,22.29,78800.0,15.6631,15.6631,15.6491,15.6561,78800.0
2008-05-21 12:30:00,22.29,22.3,22.26,22.28,26900.0,15.6561,15.6631,15.635,15.6491,26900.0
2008-05-21 13:00:00,22.28,22.31,22.28,22.3,11900.0,15.6491,15.6701,15.6491,15.6631,11900.0
2008-05-21 13:30:00,22.29,22.32,22.29,22.3,31500.0,15.6561,15.6772,15.6561,15.6631,31500.0
2008-05-21 14:00:00,22.29,22.29,22.21,22.22,57700.0,15.6561,15.6561,15.5999,15.6069,57700.0
2008-05-21 14:30:00,22.22,22.22,22.09,22.1,91800.0,15.6069,15.6069,15.5156,15.5226,91800.0
2008-05-21 15:00:00,22.11,22.25,22.1,22.2,47100.0,15.5297,15.628,15.5226,15.5929,47100.0
2008-05-21 15:30:00,22.2,22.31,22.19,22.24,96100.0,15.5929,15.6701,15.5859,15.621,96100.0
2008-05-22 09:30:00,22.29,22.48,22.2,22.41,56700.0,15.6561,15.7895,15.5929,15.7404,56700.0
2008-05-22 10:00:00,22.41,22.52,22.41,22.49,98000.0,15.7404,15.8176,15.7404,15.7966,98000.0
2008-05-22 10:30:00,22.51,22.52,22.46,22.47,45900.0,15.8106,15.8176,15.7755,15.7825,45900.0
2008-05-22 11:00:00,22.46,22.51,22.44,22.5,79400.0,15.7755,15.8106,15.7615,15.8036,79400.0
2008-05-22 11:30:00,22.5,22.58,22.5,22.58,30100.0,15.8036,15.8598,15.8036,15.8598,30100.0
2008-05-22 12:00:00,22.57,22.58,22.46,22.46,84100.0,15.8528,15.8598,15.7755,15.7755,84100.0
2008-05-22 12:30:00,22.46,22.57,22.46,22.55,77700.0,15.7755,15.8528,15.7755,15.8387,77700.0
2008-05-22 13:00:00,22.55,22.68,22.54,22.64,50600.0,15.8387,15.93,15.8317,15.9019,50600.0
2008-05-22 13:30:00,22.64,22.68,22.63,22.66,30500.0,15.9019,15.93,15.8949,15.916,30500.0
2008-05-22 14:00:00,22.66,22.67,22.6,22.61,40300.0,15.916,15.923,15.8738,15.8809,40300.0
2008-05-22 14:30:00,22.61,22.63,22.6,22.62,32700.0,15.8809,15.8949,15.8738,15.8879,32700.0
2008-05-22 15:00:00,22.62,22.65,22.52,22.53,65400.0,15.8879,15.909,15.8176,15.8247,65400.0
2008-05-22 15:30:00,22.52,22.63,22.5,22.62,64800.0,15.8176,15.8949,15.8036,15.8879,64800.0
2008-05-23 09:30:00,22.56,22.58,22.33,22.41,50900.0,15.8457,15.8598,15.6842,15.7404,50900.0
2008-05-23 10:00:00,22.4,22.46,22.39,22.39,30500.0,15.7334,15.7755,15.7263,15.7263,30500.0
2008-05-23 10:30:00,22.39,22.4,22.39,22.4,38500.0,15.7263,15.7334,15.7263,15.7334,38500.0
2008-05-23 11:00:00,22.4,22.42,22.39,22.4,43100.0,15.7334,15.7474,15.7263,15.7334,43100.0
2008-05-23 11:30:00,22.4,22.4,22.39,22.39,28300.0,15.7334,15.7334,15.7263,15.7263,28300.0
2008-05-23 12:00:00,22.39,22.4,22.39,22.4,22100.0,15.7263,15.7334,15.7263,15.7334,22100.0
2008-05-23 12:30:00,22.4,22.4,22.39,22.39,51900.0,15.7334,15.7334,15.7263,15.7263,51900.0
2008-05-23 13:00:00,22.39,22.44,22.39,22.43,26400.0,15.7263,15.7615,15.7263,15.7544,26400.0
2008-05-23 13:30:00,22.43,22.45,22.38,22.4,31300.0,15.7544,15.7685,15.7193,15.7334,31300.0
2008-05-23 14:00:00,22.41,22.45,22.36,22.42,34700.0,15.7404,15.7685,15.7053,15.7474,34700.0
2008-05-23 14:30:00,22.42,22.45,22.39,22.42,22600.0,15.7474,15.7685,15.7263,15.7474,22600.0
2008-05-23 15:00:00,22.43,22.5,22.39,22.4,30600.0,15.7544,15.8036,15.7263,15.7334,30600.0
2008-05-23 15:30:00,22.41,22.41,22.17,22.28,61500.0,15.7404,15.7404,15.5718,15.6491,61500.0
2008-05-27 09:30:00,22.28,22.62,22.12,22.25,116600.0,15.6491,15.8879,15.5367,15.628,116600.0
2008-05-27 10:00:00,22.26,22.38,22.23,22.38,54400.0,15.635,15.7193,15.614,15.7193,54400.0
2008-05-27 10:30:00,22.37,22.44,22.29,22.32,49300.0,15.7123,15.7615,15.6561,15.6772,49300.0
2008-05-27 11:00:00,22.32,22.35,22.18,22.29,53400.0,15.6772,15.6982,15.5788,15.6561,53400.0
2008-05-27 11:30:00,22.29,22.3,22.11,22.11,70900.0,15.6561,15.6631,15.5297,15.5297,70900.0
2008-05-27 12:00:00,22.11,22.14,21.96,21.98,55200.0,15.5297,15.5507,15.4243,15.4384,55200.0
2008-05-27 12:30:00,21.98,21.99,21.83,21.98,67200.0,15.4384,15.4454,15.333,15.4384,67200.0
2008-05-27 13:00:00,21.98,21.98,21.91,21.93,48000.0,15.4384,15.4384,15.3892,15.4032,48000.0
2008-05-27 13:30:00,21.95,21.99,21.92,21.96,63900.0,15.4173,15.4454,15.3962,15.4243,63900.0
2008-05-27 14:00:00,21.97,21.97,21.86,21.86,37300.0,15.4313,15.4313,15.3541,15.3541,37300.0
2008-05-27 14:30:00,21.86,21.95,21.81,21.85,67100.0,15.3541,15.4173,15.3189,15.347,67100.0
2008-05-27 15:00:00,21.85,22.0,21.84,21.97,50300.0,15.347,15.4524,15.34,15.4313,50300.0
2008-05-27 15:30:00,21.98,22.02,21.89,21.97,127300.0,15.4384,15.4665,15.3751,15.4313,127300.0
2008-05-28 09:30:00,22.02,22.34,21.85,22.29,64900.0,15.4665,15.6912,15.347,15.6561,64900.0
2008-05-28 10:00:00,22.29,22.29,22.2,22.25,48100.0,15.6561,15.6561,15.5929,15.628,48100.0
2008-05-28 10:30:00,22.23,22.26,22.23,22.25,35500.0,15.614,15.635,15.614,15.628,35500.0
2008-05-28 11:00:00,22.25,22.38,22.24,22.32,58300.0,15.628,15.7193,15.621,15.6772,58300.0
2008-05-28 11:30:00,22.31,22.48,22.3,22.42,65600.0,15.6701,15.7895,15.6631,15.7474,65600.0
2008-05-28 12:00:00,22.42,22.47,22.3,22.46,60400.0,15.7474,15.7825,15.6631,15.7755,60400.0
2008-05-28 12:30:00,22.47,22.5,22.35,22.37,59200.0,15.7825,15.8036,15.6982,15.7123,59200.0
2008-05-28 13:00:00,22.37,22.44,22.36,22.4,43400.0,15.7123,15.7615,15.7053,15.7334,43400.0
2008-05-28 13:30:00,22.39,22.4,22.38,22.39,26900.0,15.7263,15.7334,15.7193,15.7263,26900.0
2008-05-28 14:00:00,22.39,22.54,22.37,22.54,68200.0,15.7263,15.8317,15.7123,15.8317,68200.0
2008-05-28 14:30:00,22.54,22.79,22.52,22.64,105900.0,15.8317,16.0073,15.8176,15.9019,105900.0
2008-05-28 15:00:00,22.64,22.71,22.59,22.62,51800.0,15.9019,15.9511,15.8668,15.8879,51800.0
2008-05-28 15:30:00,22.63,22.69,22.54,22.68,91400.0,15.8949,15.937,15.8317,15.93,91400.0
2008-05-29 09:30:00,22.54,22.85,22.32,22.7,74600.0,15.8317,16.0494,15.6772,15.9441,74600.0
2008-05-29 10:00:00,22.71,22.72,22.51,22.66,61000.0,15.9511,15.9581,15.8106,15.916,61000.0
2008-05-29 10:30:00,22.66,22.79,22.64,22.75,81800.0,15.916,16.0073,15.9019,15.9792,81800.0
2008-05-29 11:00:00,22.76,22.86,22.63,22.73,105900.0,15.9862,16.0565,15.8949,15.9651,105900.0
2008-05-29 11:30:00,22.71,22.74,22.54,22.56,29800.0,15.9511,15.9722,15.8317,15.8457,29800.0
2008-05-29 12:00:00,22.55,22.59,22.53,22.53,35000.0,15.8387,15.8668,15.8247,15.8247,35000.0
2008-05-29 12:30:00,22.53,22.66,22.53,22.57,37500.0,15.8247,15.916,15.8247,15.8528,37500.0
2008-05-29 13:00:00,22.58,22.71,22.57,22.65,28600.0,15.8598,15.9511,15.8528,15.909,28600.0
2008-05-29 13:30:00,22.65,22.72,22.65,22.68,36700.0,15.909,15.9581,15.909,15.93,36700.0
2008-05-29 14:00:00,22.68,22.72,22.65,22.68,31200.0,15.93,15.9581,15.909,15.93,31200.0
2008-05-29 14:30:00,22.69,22.72,22.65,22.67,32900.0,15.937,15.9581,15.909,15.923,32900.0
2008-05-29 15:00:00,22.66,22.67,22.28,22.42,115300.0,15.916,15.923,15.6491,15.7474,115300.0
2008-05-29 15:30:00,22.39,22.59,22.39,22.46,147900.0,15.7263,15.8668,15.7263,15.7755,147900.0
2008-05-30 09:30:00,22.42,22.52,22.21,22.24,75300.0,15.7474,15.8176,15.5999,15.621,75300.0
2008-05-30 10:00:00,22.23,22.25,22.19,22.23,90800.0,15.614,15.628,15.5859,15.614,90800.0
2008-05-30 10:30:00,22.23,22.24,22.07,22.1,66600.0,15.614,15.621,15.5016,15.5226,66600.0
2008-05-30 11:00:00,22.1,22.17,22.07,22.07,41100.0,15.5226,15.5718,15.5016,15.5016,41100.0
2008-05-30 11:30:00,22.07,22.12,22.04,22.09,39800.0,15.5016,15.5367,15.4805,15.5156,39800.0
2008-05-30 12:00:00,22.09,22.15,22.07,22.09,55700.0,15.5156,15.5578,15.5016,15.5156,55700.0
2008-05-30 12:30:00,22.09,22.14,22.02,22.03,47700.0,15.5156,15.5507,15.4665,15.4735,47700.0
2008-05-30 13:00:00,22.03,22.08,22.02,22.06,63100.0,15.4735,15.5086,15.4665,15.4945,63100.0
2008-05-30 13:30:00,22.05,22.09,22.03,22.07,47200.0,15.4875,15.5156,15.4735,15.5016,47200.0
2008-05-30 14:00:00,22.06,22.08,21.96,22.03,73400.0,15.4945,15.5086,15.4243,15.4735,73400.0
2008-05-30 14:30:00,22.04,22.32,22.03,22.3,60500.0,15.4805,15.6772,15.4735,15.6631,60500.0
2008-05-30 15:00:00,22.3,22.32,22.22,22.27,73900.0,15.6631,15.6772,15.6069,15.642,73900.0
2008-05-30 15:30:00,22.29,22.6,22.28,22.54,253600.0,15.6561,15.8738,15.6491,15.8317,253600.0
2008-06-02 09:30:00,22.45,22.6,22.31,22.51,48500.0,15.7685,15.8738,15.6701,15.8106,48500.0
2008-06-02 10:00:00,22.54,22.57,22.32,22.33,29900.0,15.8317,15.8528,15.6772,15.6842,29900.0
2008-06-02 10:30:00,22.32,22.32,22.04,22.04,58900.0,15.6772,15.6772,15.4805,15.4805,58900.0
2008-06-02 11:00:00,22.06,22.15,22.02,22.02,50300.0,15.4945,15.5578,15.4665,15.4665,50300.0
2008-06-02 11:30:00,22.03,22.09,22.01,22.08,50400.0,15.4735,15.5156,15.4594,15.5086,50400.0
2008-06-02 12:00:00,22.08,22.18,22.07,22.08,28400.0,15.5086,15.5788,15.5016,15.5086,28400.0
2008-06-02 12:30:00,22.08,22.09,21.89,22.01,56100.0,15.5086,15.5156,15.3751,15.4594,56100.0
2008-06-02 13:00:00,22.0,22.09,21.97,22.04,22400.0,15.4524,15.5156,15.4313,15.4805,22400.0
2008-06-02 13:30:00,22.06,22.15,22.01,22.15,20100.0,15.4945,15.5578,15.4594,15.5578,20100.0
2008-06-02 14:00:00,22.16,22.26,22.16,22.24,26600.0,15.5648,15.635,15.5648,15.621,26600.0
2008-06-02 14:30:00,22.23,22.24,22.16,22.22,28700.0,15.614,15.621,15.5648,15.6069,28700.0
2008-06-02 15:00:00,22.22,22.4,22.21,22.37,53900.0,15.6069,15.7334,15.5999,15.7123,53900.0
2008-06-02 15:30:00,22.37,22.45,22.35,22.42,57700.0,15.7123,15.7685,15.6982,15.7474,57700.0
2008-06-03 09:30:00,22.46,22.6,22.43,22.45,69000.0,15.7755,15.8738,15.7544,15.7685,69000.0
2008-06-03 10:00:00,22.45,22.55,22.44,22.52,80500.0,15.7685,15.8387,15.7615,15.8176,80500.0
2008-06-03 10:30:00,22.53,22.73,22.52,22.66,86900.0,15.8247,15.9651,15.8176,15.916,86900.0
2008-06-03 11:00:00,22.66,22.76,22.65,22.73,40200.0,15.916,15.9862,15.909,15.9651,40200.0
2008-06-03 11:30:00,22.75,22.89,22.74,22.88,52700.0,15.9792,16.0775,15.9722,16.0705,52700.0
2008-06-03 12:00:00,22.87,22.88,22.83,22.86,53900.0,16.0635,16.0705,16.0354,16.0565,53900.0
2008-06-03 12:30:00,22.86,22.88,22.85,22.88,47300.0,16.0565,16.0705,16.0494,16.0705,47300.0
2008-06-03 13:00:00,22.87,22.88,22.85,22.85,53300.0,16.0635,16.0705,16.0494,16.0494,53300.0
2008-06-03 13:30:00,22.85,22.86,22.54,22.58,105200.0,16.0494,16.0565,15.8317,15.8598,105200.0
2008-06-03 14:00:00,22.58,22.58,22.38,22.39,73800.0,15.8598,15.8598,15.7193,15.7263,73800.0
2008-06-03 14:30:00,22.4,22.48,22.35,22.48,76800.0,15.7334,15.7895,15.6982,15.7895,76800.0
2008-06-03 15:00:00,22.48,22.62,22.47,22.55,72500.0,15.7895,15.8879,15.7825,15.8387,72500.0
2008-06-03 15:30:00,22.53,22.71,22.52,22.56,79700.0,15.8247,15.9511,15.8176,15.8457,79700.0
2008-06-04 09:30:00,22.4,22.59,22.31,22.41,39300.0,15.7334,15.8668,15.6701,15.7404,39300.0
2008-06-04 10:00:00,22.42,22.53,22.4,22.49,29700.0,15.7474,15.8247,15.7334,15.7966,29700.0
2008-06-04 10:30:00,22.5,22.51,22.33,22.46,69700.0,15.8036,15.8106,15.6842,15.7755,69700.0
2008-06-04 11:00:00,22.44,22.46,22.33,22.34,53200.0,15.7615,15.7755,15.6842,15.6912,53200.0
2008-06-04 11:30:00,22.34,22.37,22.29,22.37,46200.0,15.6912,15.7123,15.6561,15.7123,46200.0
2008-06-04 12:00:00,22.38,22.4,22.37,22.4,35800.0,15.7193,15.7334,15.7123,15.7334,35800.0
2008-06-04 12:30:00,22.4,22.41,22.32,22.34,40300.0,15.7334,15.7404,15.6772,15.6912,40300.0
2008-06-04 13:00:00,22.34,22.46,22.33,22.46,26400.0,15.6912,15.7755,15.6842,15.7755,26400.0
2008-06-04 13:30:00,22.46,22.47,22.38,22.42,35900.0,15.7755,15.7825,15.7193,15.7474,35900.0
2008-06-04 14:00:00,22.43,22.45,22.29,22.34,49300.0,15.7544,15.7685,15.6561,15.6912,49300.0
2008-06-04 14:30:00,22.34,22.41,22.24,22.26,61100.0,15.6912,15.7404,15.621,15.635,61100.0
2008-06-04 15:00:00,22.28,22.39,22.14,22.35,102400.0,15.6491,15.7263,15.5507,15.6982,102400.0
2008-06-04 15:30:00,22.34,22.4,22.3,22.39,83300.0,15.6912,15.7334,15.6631,15.7263,83300.0
2008-06-05 09:30:00,22.5,22.9,22.41,22.77,48600.0,15.8036,16.0845,15.7404,15.9932,48600.0
2008-06-05 10:00:00,22.78,22.8,22.74,22.74,76500.0,16.0003,16.0143,15.9722,15.9722,76500.0
2008-06-05 10:30:00,22.75,22.84,22.75,22.84,40700.0,15.9792,16.0424,15.9792,16.0424,40700.0
2008-06-05 11:00:00,22.84,22.9,22.82,22.84,28900.0,16.0424,16.0845,16.0284,16.0424,28900.0
2008-06-05 11:30:00,22.84,22.85,22.68,22.68,21300.0,16.0424,16.0494,15.93,15.93,21300.0
2008-06-05 12:00:00,22.7,22.86,22.7,22.85,21100.0,15.9441,16.0565,15.9441,16.0494,21100.0
2008-06-05 12:30:00,22.86,22.86,22.77,22.81,25700.0,16.0565,16.0565,15.9932,16.0213,25700.0
2008-06-05 13:00:00,22.81,22.84,22.78,22.78,26200.0,16.0213,16.0424,16.0003,16.0003,26200.0
2008-06-05 13:30:00,22.79,22.81,22.78,22.78,16400.0,16.0073,16.0213,16.0003,16.0003,16400.0
2008-06-05 14:00:00,22.79,22.8,22.68,22.7,33600.0,16.0073,16.0143,15.93,15.9441,33600.0
2008-06-05 14:30:00,22.69,22.76,22.69,22.75,37000.0,15.937,15.9862,15.937,15.9792,37000.0
2008-06-05 15:00:00,22.76,22.86,22.75,22.85,51400.0,15.9862,16.0565,15.9792,16.0494,51400.0
2008-06-05 15:30:00,22.86,22.95,22.81,22.89,106000.0,16.0565,16.1197,16.0213,16.0775,106000.0
2008-06-06 09:30:00,22.69,22.88,22.41,22.45,44800.0,15.937,16.0705,15.7404,15.7685,44800.0
2008-06-06 10:00:00,22.44,22.47,22.23,22.35,69000.0,15.7615,15.7825,15.614,15.6982,69000.0
2008-06-06 10:30:00,22.35,22.45,22.32,22.43,50500.0,15.6982,15.7685,15.6772,15.7544,50500.0
2008-06-06 11:00:00,22.43,22.43,22.3,22.3,51700.0,15.7544,15.7544,15.6631,15.6631,51700.0
2008-06-06 11:30:00,22.31,22.46,22.28,22.45,30000.0,15.6701,15.7755,15.6491,15.7685,30000.0
2008-06-06 12:00:00,22.46,22.47,22.34,22.37,44600.0,15.7755,15.7825,15.6912,15.7123,44600.0
2008-06-06 12:30:00,22.37,22.45,22.37,22.45,19800.0,15.7123,15.7685,15.7123,15.7685,19800.0
2008-06-06 13:00:00,22.45,22.5,22.38,22.5,33000.0,15.7685,15.8036,15.7193,15.8036,33000.0
2008-06-06 13:30:00,22.5,22.69,22.49,22.68,41600.0,15.8036,15.937,15.7966,15.93,41600.0
2008-06-06 14:00:00,22.67,22.67,22.49,22.54,53400.0,15.923,15.923,15.7966,15.8317,53400.0
2008-06-06 14:30:00,22.54,22.55,22.5,22.52,87000.0,15.8317,15.8387,15.8036,15.8176,87000.0
2008-06-06 15:00:00,22.53,22.66,22.52,22.59,80500.0,15.8247,15.916,15.8176,15.8668,80500.0
2008-06-06 15:30:00,22.59,22.64,22.37,22.37,114600.0,15.8668,15.9019,15.7123,15.7123,114600.0
2008-06-09 09:30:00,22.27,22.52,22.27,22.49,40900.0,15.642,15.8176,15.642,15.7966,40900.0
2008-06-09 10:00:00,22.48,22.57,22.48,22.55,46300.0,15.7895,15.8528,15.7895,15.8387,46300.0
2008-06-09 10:30:00,22.56,22.6,22.55,22.55,36800.0,15.8457,15.8738,15.8387,15.8387,36800.0
2008-06-09 11:00:00,22.55,22.57,22.52,22.55,41500.0,15.8387,15.8528,15.8176,15.8387,41500.0
2008-06-09 11:30:00,22.55,22.55,22.54,22.55,23400.0,15.8387,15.8387,15.8317,15.8387,23400.0
2008-06-09 12:00:00,22.55,22.56,22.47,22.49,30600.0,15.8387,15.8457,15.7825,15.7966,30600.0
2008-06-09 12:30:00,22.49,22.72,22.49,22.7,40800.0,15.7966,15.9581,15.7966,15.9441,40800.0
2008-06-09 13:00:00,22.7,22.75,22.6,22.65,62100.0,15.9441,15.9792,15.8738,15.909,62100.0
2008-06-09 13:30:00,22.65,22.65,22.59,22.6,36300.0,15.909,15.909,15.8668,15.8738,36300.0
2008-06-09 14:00:00,22.6,22.61,22.51,22.56,45900.0,15.8738,15.8809,15.8106,15.8457,45900.0
2008-06-09 14:30:00,22.55,22.64,22.54,22.55,36400.0,15.8387,15.9019,15.8317,15.8387,36400.0
2008-06-09 15:00:00,22.56,22.59,22.53,22.56,35100.0,15.8457,15.8668,15.8247,15.8457,35100.0
2008-06-09 15:30:00,22.56,22.69,22.56,22.67,66000.0,15.8457,15.937,15.8457,15.923,66000.0
2008-06-10 09:30:00,22.44,22.53,22.33,22.35,46500.0,15.7615,15.8247,15.6842,15.6982,46500.0
2008-06-10 10:00:00,22.35,22.5,22.25,22.38,57600.0,15.6982,15.8036,15.628,15.7193,57600.0
2008-06-10 10:30:00,22.38,22.39,22.03,22.1,75800.0,15.7193,15.7263,15.4735,15.5226,75800.0
2008-06-10 11:00:00,22.11,22.2,22.07,22.15,38500.0,15.5297,15.5929,15.5016,15.5578,38500.0
2008-06-10 11:30:00,22.15,22.3,22.14,22.25,46800.0,15.5578,15.6631,15.5507,15.628,46800.0
2008-06-10 12:00:00,22.26,22.34,22.25,22.32,26500.0,15.635,15.6912,15.628,15.6772,26500.0
2008-06-10 12:30:00,22.31,22.34,22.2,22.2,28600.0,15.6701,15.6912,15.5929,15.5929,28600.0
2008-06-10 13:00:00,22.21,22.3,22.17,22.3,47800.0,15.5999,15.6631,15.5718,15.6631,47800.0
2008-06-10 13:30:00,22.3,22.33,22.24,22.24,42700.0,15.6631,15.6842,15.621,15.621,42700.0
2008-06-10 14:00:00,22.24,22.33,22.16,22.33,66900.0,15.621,15.6842,15.5648,15.6842,66900.0
2008-06-10 14:30:00,22.34,22.41,22.31,22.39,45100.0,15.6912,15.7404,15.6701,15.7263,45100.0
2008-06-10 15:00:00,22.4,22.48,22.34,22.46,68000.0,15.7334,15.7895,15.6912,15.7755,68000.0
2008-06-10 15:30:00,22.47,22.49,22.24,22.34,102500.0,15.7825,15.7966,15.621,15.6912,102500.0
2008-06-11 09:30:00,22.23,22.89,22.23,22.84,94200.0,15.614,16.0775,15.614,16.0424,94200.0
2008-06-11 10:00:00,22.83,22.83,22.45,22.52,84600.0,16.0354,16.0354,15.7685,15.8176,84600.0
2008-06-11 10:30:00,22.53,22.78,22.51,22.75,43100.0,15.8247,16.0003,15.8106,15.9792,43100.0
2008-06-11 11:00:00,22.75,22.76,22.51,22.51,47300.0,15.9792,15.9862,15.8106,15.8106,47300.0
2008-06-11 11:30:00,22.53,22.56,22.46,22.54,35300.0,15.8247,15.8457,15.7755,15.8317,35300.0
2008-06-11 12:00:00,22.54,22.63,22.49,22.49,38700.0,15.8317,15.8949,15.7966,15.7966,38700.0
2008-06-11 12:30:00,22.49,22.52,22.21,22.37,55600.0,15.7966,15.8176,15.5999,15.7123,55600.0
2008-06-11 13:00:00,22.38,22.55,22.35,22.5,43000.0,15.7193,15.8387,15.6982,15.8036,43000.0
2008-06-11 13:30:00,22.51,22.53,22.44,22.5,17100.0,15.8106,15.8247,15.7615,15.8036,17100.0
2008-06-11 14:00:00,22.5,22.59,22.46,22.58,26400.0,15.8036,15.8668,15.7755,15.8598,26400.0
2008-06-11 14:30:00,22.56,22.59,22.45,22.49,28000.0,15.8457,15.8668,15.7685,15.7966,28000.0
2008-06-11 15:00:00,22.48,22.49,22.3,22.46,70800.0,15.7895,15.7966,15.6631,15.7755,70800.0
2008-06-11 15:30:00,22.48,22.55,22.24,22.31,92100.0,15.7895,15.8387,15.621,15.6701,92100.0
2008-06-12 09:30:00,22.4,22.66,22.3,22.61,26900.0,15.7755,15.9586,15.7051,15.9234,26900.0
2008-06-12 10:00:00,22.6,22.63,22.49,22.63,20900.0,15.9164,15.9375,15.8389,15.9375,20900.0
2008-06-12 10:30:00,22.63,22.79,22.63,22.73,39600.0,15.9375,16.0502,15.9375,16.0079,39600.0
2008-06-12 11:00:00,22.7,22.85,22.7,22.81,31000.0,15.9868,16.0924,15.9868,16.0642,31000.0
2008-06-12 11:30:00,22.8,22.85,22.7,22.7,17800.0,16.0572,16.0924,15.9868,15.9868,17800.0
2008-06-12 12:00:00,22.73,22.76,22.7,22.73,36900.0,16.0079,16.029,15.9868,16.0079,36900.0
2008-06-12 12:30:00,22.74,22.76,22.64,22.66,31000.0,16.0149,16.029,15.9445,15.9586,31000.0
2008-06-12 13:00:00,22.67,22.76,22.63,22.74,24600.0,15.9656,16.029,15.9375,16.0149,24600.0
2008-06-12 13:30:00,22.74,22.75,22.44,22.58,37200.0,16.0149,16.022,15.8037,15.9023,37200.0
2008-06-12 14:00:00,22.58,22.59,22.41,22.41,35500.0,15.9023,15.9093,15.7825,15.7825,35500.0
2008-06-12 14:30:00,22.42,22.49,22.37,22.46,33800.0,15.7896,15.8389,15.7544,15.8178,33800.0
2008-06-12 15:00:00,22.46,22.47,22.25,22.31,33000.0,15.8178,15.8248,15.6699,15.7121,33000.0
2008-06-12 15:30:00,22.29,22.49,22.21,22.45,77300.0,15.698,15.8389,15.6417,15.8107,77300.0
2008-06-13 09:30:00,22.65,22.8,22.54,22.65,52200.0,15.9516,16.0572,15.8741,15.9516,52200.0
2008-06-13 10:00:00,22.69,22.78,22.64,22.69,45100.0,15.9797,16.0431,15.9445,15.9797,45100.0
2008-06-13 10:30:00,22.7,22.72,22.53,22.55,34000.0,15.9868,16.0009,15.8671,15.8811,34000.0
2008-06-13 11:00:00,22.58,22.69,22.58,22.67,20400.0,15.9023,15.9797,15.9023,15.9656,20400.0
2008-06-13 11:30:00,22.67,22.68,22.48,22.48,36200.0,15.9656,15.9727,15.8318,15.8318,36200.0
2008-06-13 12:00:00,22.5,22.57,22.45,22.55,47100.0,15.8459,15.8952,15.8107,15.8811,47100.0
2008-06-13 12:30:00,22.55,22.6,22.47,22.49,14600.0,15.8811,15.9164,15.8248,15.8389,14600.0
2008-06-13 13:00:00,22.48,22.53,22.42,22.52,28900.0,15.8318,15.8671,15.7896,15.86,28900.0
2008-06-13 13:30:00,22.53,22.55,22.44,22.48,20500.0,15.8671,15.8811,15.8037,15.8318,20500.0
2008-06-13 14:00:00,22.47,22.49,22.38,22.39,39000.0,15.8248,15.8389,15.7614,15.7685,39000.0
2008-06-13 14:30:00,22.39,22.41,22.36,22.39,43800.0,15.7685,15.7825,15.7473,15.7685,43800.0
2008-06-13 15:00:00,22.39,22.4,22.36,22.36,55400.0,15.7685,15.7755,15.7473,15.7473,55400.0
2008-06-13 15:30:00,22.38,22.5,22.32,22.4,166300.0,15.7614,15.8459,15.7192,15.7755,166300.0
2008-06-16 09:30:00,22.27,22.3,22.04,22.11,50200.0,15.6839,15.7051,15.522,15.5713,50200.0
2008-06-16 10:00:00,22.1,22.1,21.99,22.02,90100.0,15.5642,15.5642,15.4868,15.5079,90100.0
2008-06-16 10:30:00,22.01,22.32,22.01,22.31,71400.0,15.5008,15.7192,15.5008,15.7121,71400.0
2008-06-16 11:00:00,22.34,22.4,22.28,22.38,91400.0,15.7332,15.7755,15.691,15.7614,91400.0
2008-06-16 11:30:00,22.39,22.43,22.33,22.35,38400.0,15.7685,15.7966,15.7262,15.7403,38400.0
2008-06-16 12:00:00,22.35,22.36,22.24,22.33,32100.0,15.7403,15.7473,15.6628,15.7262,32100.0
2008-06-16 12:30:00,22.32,22.34,22.22,22.26,47800.0,15.7192,15.7332,15.6487,15.6769,47800.0
2008-06-16 13:00:00,22.26,22.33,22.26,22.3,23500.0,15.6769,15.7262,15.6769,15.7051,23500.0
2008-06-16 13:30:00,22.29,22.41,22.29,22.4,35200.0,15.698,15.7825,15.698,15.7755,35200.0
2008-06-16 14:00:00,22.4,22.4,22.37,22.39,25000.0,15.7755,15.7755,15.7544,15.7685,25000.0
2008-06-16 14:30:00,22.39,22.48,22.39,22.47,31300.0,15.7685,15.8318,15.7685,15.8248,31300.0
2008-06-16 15:00:00,22.45,22.5,22.35,22.48,58900.0,15.8107,15.8459,15.7403,15.8318,58900.0
2008-06-16 15:30:00,22.48,22.6,22.41,22.55,71300.0,15.8318,15.9164,15.7825,15.8811,71300.0
2008-06-17 09:30:00,22.58,22.78,22.53,22.75,19300.0,15.9023,16.0431,15.8671,16.022,19300.0
2008-06-17 10:00:00,22.75,22.79,22.58,22.58,21400.0,16.022,16.0502,15.9023,15.9023,21400.0
2008-06-17 10:30:00,22.58,22.88,22.58,22.83,26700.0,15.9023,16.1135,15.9023,16.0783,26700.0
2008-06-17 11:00:00,22.86,22.95,22.76,22.82,30800.0,16.0995,16.1628,16.029,16.0713,30800.0
2008-06-17 11:30:00,22.81,23.0,22.8,22.98,51800.0,16.0642,16.1981,16.0572,16.184,51800.0
2008-06-17 12:00:00,22.99,22.99,22.94,22.95,21400.0,16.191,16.191,16.1558,16.1628,21400.0
2008-06-17 12:30:00,22.95,22.95,22.82,22.88,34600.0,16.1628,16.1628,16.0713,16.1135,34600.0
2008-06-17 13:00:00,22.88,22.98,22.88,22.91,34000.0,16.1135,16.184,16.1135,16.1347,34000.0
2008-06-17 13:30:00,22.91,22.94,22.88,22.88,28000.0,16.1347,16.1558,16.1135,16.1135,28000.0
2008-06-17 14:00:00,22.89,22.89,22.73,22.73,21900.0,16.1206,16.1206,16.0079,16.0079,21900.0
2008-06-17 14:30:00,22.72,22.84,22.69,22.82,27900.0,16.0009,16.0854,15.9797,16.0713,27900.0
2008-06-17 15:00:00,22.78,22.81,22.6,22.7,40600.0,16.0431,16.0642,15.9164,15.9868,40600.0
2008-06-17 15:30:00,22.69,22.72,22.55,22.64,88900.0,15.9797,16.0009,15.8811,15.9445,88900.0
2008-06-18 09:30:00,22.49,22.75,22.49,22.55,43500.0,15.8389,16.022,15.8389,15.8811,43500.0
2008-06-18 10:00:00,22.53,22.55,22.44,22.49,34400.0,15.8671,15.8811,15.8037,15.8389,34400.0
2008-06-18 10:30:00,22.48,22.49,22.2,22.25,45100.0,15.8318,15.8389,15.6346,15.6699,45100.0
2008-06-18 11:00:00,22.25,22.39,22.23,22.28,28100.0,15.6699,15.7685,15.6558,15.691,28100.0
2008-06-18 11:30:00,22.28,22.61,22.28,22.57,40500.0,15.691,15.9234,15.691,15.8952,40500.0
2008-06-18 12:00:00,22.57,22.62,22.48,22.49,59400.0,15.8952,15.9304,15.8318,15.8389,59400.0
2008-06-18 12:30:00,22.49,22.52,22.26,22.36,79500.0,15.8389,15.86,15.6769,15.7473,79500.0
2008-06-18 13:00:00,22.36,22.37,22.21,22.25,28800.0,15.7473,15.7544,15.6417,15.6699,28800.0
2008-06-18 13:30:00,22.23,22.41,22.23,22.41,25800.0,15.6558,15.7825,15.6558,15.7825,25800.0
2008-06-18 14:00:00,22.4,22.48,22.28,22.3,27200.0,15.7755,15.8318,15.691,15.7051,27200.0
2008-06-18 14:30:00,22.27,22.41,22.27,22.36,35600.0,15.6839,15.7825,15.6839,15.7473,35600.0
2008-06-18 15:00:00,22.36,22.39,22.28,22.34,53000.0,15.7473,15.7685,15.691,15.7332,53000.0
2008-06-18 15:30:00,22.35,22.38,22.25,22.3,56600.0,15.7403,15.7614,15.6699,15.7051,56600.0
2008-06-19 09:30:00,22.3,22.5,21.99,22.36,73600.0,15.7051,15.8459,15.4868,15.7473,73600.0
2008-06-19 10:00:00,22.39,22.39,22.2,22.29,35200.0,15.7685,15.7685,15.6346,15.698,35200.0
2008-06-19 10:30:00,22.28,22.49,22.26,22.43,37100.0,15.691,15.8389,15.6769,15.7966,37100.0
2008-06-19 11:00:00,22.43,22.46,22.12,22.15,31900.0,15.7966,15.8178,15.5783,15.5994,31900.0
2008-06-19 11:30:00,22.15,22.31,22.15,22.27,20100.0,15.5994,15.7121,15.5994,15.6839,20100.0
2008-06-19 12:00:00,22.27,22.44,22.27,22.41,15700.0,15.6839,15.8037,15.6839,15.7825,15700.0
2008-06-19 12:30:00,22.42,22.48,22.38,22.41,17200.0,15.7896,15.8318,15.7614,15.7825,17200.0
2008-06-19 13:00:00,22.38,22.42,22.27,22.3,30100.0,15.7614,15.7896,15.6839,15.7051,30100.0
2008-06-19 13:30:00,22.3,22.44,22.29,22.44,14500.0,15.7051,15.8037,15.698,15.8037,14500.0
2008-06-19 14:00:00,22.42,22.5,22.35,22.44,20900.0,15.7896,15.8459,15.7403,15.8037,20900.0
2008-06-19 14:30:00,22.44,22.62,22.43,22.6,39700.0,15.8037,15.9304,15.7966,15.9164,39700.0
2008-06-19 15:00:00,22.59,22.8,22.57,22.65,65800.0,15.9093,16.0572,15.8952,15.9516,65800.0
2008-06-19 15:30:00,22.65,22.71,22.56,22.68,89400.0,15.9516,15.9938,15.8882,15.9727,89400.0
2008-06-20 09:30:00,22.53,22.88,22.4,22.72,248100.0,15.8671,16.1135,15.7755,16.0009,248100.0
2008-06-20 10:00:00,22.72,22.72,22.41,22.51,30200.0,16.0009,16.0009,15.7825,15.853,30200.0
2008-06-20 10:30:00,22.53,22.67,22.51,22.64,24100.0,15.8671,15.9656,15.853,15.9445,24100.0
2008-06-20 11:00:00,22.64,22.78,22.59,22.63,41000.0,15.9445,16.0431,15.9093,15.9375,41000.0
2008-06-20 11:30:00,22.62,22.69,22.57,22.64,32200.0,15.9304,15.9797,15.8952,15.9445,32200.0
2008-06-20 12:00:00,22.62,22.65,22.54,22.63,17200.0,15.9304,15.9516,15.8741,15.9375,17200.0
2008-06-20 12:30:00,22.62,22.69,22.61,22.62,16600.0,15.9304,15.9797,15.9234,15.9304,16600.0
2008-06-20 13:00:00,22.64,22.69,22.62,22.63,29100.0,15.9445,15.9797,15.9304,15.9375,29100.0
2008-06-20 13:30:00,22.62,22.69,22.6,22.65,19100.0,15.9304,15.9797,15.9164,15.9516,19100.0
2008-06-20 14:00:00,22.67,22.69,22.63,22.64,23600.0,15.9656,15.9797,15.9375,15.9445,23600.0
2008-06-20 14:30:00,22.64,22.7,22.61,22.65,42200.0,15.9445,15.9868,15.9234,15.9516,42200.0
2008-06-20 15:00:00,22.65,22.75,22.61,22.69,88200.0,15.9516,16.022,15.9234,15.9797,88200.0
2008-06-20 15:30:00,22.73,22.75,22.62,22.64,83000.0,16.0079,16.022,15.9304,15.9445,83000.0
2008-06-23 09:30:00,22.56,22.77,22.5,22.66,49500.0,15.8882,16.0361,15.8459,15.9586,49500.0
2008-06-23 10:00:00,22.66,22.94,22.65,22.86,43600.0,15.9586,16.1558,15.9516,16.0995,43600.0
2008-06-23 10:30:00,22.87,22.88,22.7,22.78,42500.0,16.1065,16.1135,15.9868,16.0431,42500.0
2008-06-23 11:00:00,22.77,22.78,22.72,22.77,29000.0,16.0361,16.0431,16.0009,16.0361,29000.0
2008-06-23 11:30:00,22.77,22.84,22.68,22.84,43000.0,16.0361,16.0854,15.9727,16.0854,43000.0
2008-06-23 12:00:00,22.82,22.85,22.72,22.74,27100.0,16.0713,16.0924,16.0009,16.0149,27100.0
2008-06-23 12:30:00,22.74,22.76,22.69,22.72,29800.0,16.0149,16.029,15.9797,16.0009,29800.0
2008-06-23 13:00:00,22.72,22.8,22.7,22.79,23200.0,16.0009,16.0572,15.9868,16.0502,23200.0
2008-06-23 13:30:00,22.79,22.83,22.75,22.78,26300.0,16.0502,16.0783,16.022,16.0431,26300.0
2008-06-23 14:00:00,22.78,22.8,22.69,22.7,45400.0,16.0431,16.0572,15.9797,15.9868,45400.0
2008-06-23 14:30:00,22.7,22.76,22.65,22.72,34000.0,15.9868,16.029,15.9516,16.0009,34000.0
2008-06-23 15:00:00,22.72,22.73,22.57,22.65,42800.0,16.0009,16.0079,15.8952,15.9516,42800.0
2008-06-23 15:30:00,22.65,22.65,22.45,22.54,81500.0,15.9516,15.9516,15.8107,15.8741,81500.0
2008-06-24 09:30:00,22.41,22.41,22.19,22.29,25400.0,15.7825,15.7825,15.6276,15.698,25400.0
2008-06-24 10:00:00,22.29,22.4,22.14,22.3,57800.0,15.698,15.7755,15.5924,15.7051,57800.0
2008-06-24 10:30:00,22.28,22.53,22.27,22.5,39700.0,15.691,15.8671,15.6839,15.8459,39700.0
2008-06-24 11:00:00,22.53,22.69,22.51,22.56,24500.0,15.8671,15.9797,15.853,15.8882,24500.0
2008-06-24 11:30:00,22.54,22.63,22.52,22.61,17700.0,15.8741,15.9375,15.86,15.9234,17700.0
2008-06-24 12:00:00,22.61,22.65,22.52,22.63,20300.0,15.9234,15.9516,15.86,15.9375,20300.0
2008-06-24 12:30:00,22.63,22.65,22.58,22.65,24000.0,15.9375,15.9516,15.9023,15.9516,24000.0
2008-06-24 13:00:00,22.64,22.75,22.63,22.71,56700.0,15.9445,16.022,15.9375,15.9938,56700.0
2008-06-24 13:30:00,22.71,22.76,22.68,22.75,18200.0,15.9938,16.029,15.9727,16.022,18200.0
2008-06-24 14:00:00,22.75,22.82,22.7,22.73,32700.0,16.022,16.0713,15.9868,16.0079,32700.0
2008-06-24 14:30:00,22.73,22.73,22.59,22.63,40700.0,16.0079,16.0079,15.9093,15.9375,40700.0
2008-06-24 15:00:00,22.64,22.66,22.52,22.53,27900.0,15.9445,15.9586,15.86,15.8671,27900.0
2008-06-24 15:30:00,22.52,22.53,22.33,22.33,108200.0,15.86,15.8671,15.7262,15.7262,108200.0
2008-06-25 09:30:00,22.31,22.5,21.91,22.36,55400.0,15.7121,15.8459,15.4304,15.7473,55400.0
2008-06-25 10:00:00,22.36,22.71,22.35,22.71,19800.0,15.7473,15.9938,15.7403,15.9938,19800.0
2008-06-25 10:30:00,22.69,22.9,22.68,22.89,26900.0,15.9797,16.1276,15.9727,16.1206,26900.0
2008-06-25 11:00:00,22.9,22.95,22.88,22.95,24600.0,16.1276,16.1628,16.1135,16.1628,24600.0
2008-06-25 11:30:00,22.95,22.95,22.78,22.79,25300.0,16.1628,16.1628,16.0431,16.0502,25300.0
2008-06-25 12:00:00,22.79,22.83,22.74,22.83,14900.0,16.0502,16.0783,16.0149,16.0783,14900.0
2008-06-25 12:30:00,22.83,22.83,22.76,22.83,9700.0,16.0783,16.0783,16.029,16.0783,9700.0
2008-06-25 13:00:00,22.83,22.94,22.82,22.92,30400.0,16.0783,16.1558,16.0713,16.1417,30400.0
2008-06-25 13:30:00,22.92,22.96,22.92,22.96,42700.0,16.1417,16.1699,16.1417,16.1699,42700.0
2008-06-25 14:00:00,22.93,22.98,22.86,22.86,191000.0,16.1488,16.184,16.0995,16.0995,191000.0
2008-06-25 14:30:00,22.84,22.96,22.71,22.74,50500.0,16.0854,16.1699,15.9938,16.0149,50500.0
2008-06-25 15:00:00,22.73,22.84,22.53,22.68,56400.0,16.0079,16.0854,15.8671,15.9727,56400.0
2008-06-25 15:30:00,22.68,22.7,22.49,22.64,42000.0,15.9727,15.9868,15.8389,15.9445,42000.0
2008-06-26 09:30:00,22.35,22.44,22.04,22.29,30900.0,15.7403,15.8037,15.522,15.698,30900.0
2008-06-26 10:00:00,22.31,22.49,22.24,22.47,28200.0,15.7121,15.8389,15.6628,15.8248,28200.0
2008-06-26 10:30:00,22.44,22.52,22.3,22.32,24900.0,15.8037,15.86,15.7051,15.7192,24900.0
2008-06-26 11:00:00,22.34,22.43,22.32,22.41,18800.0,15.7332,15.7966,15.7192,15.7825,18800.0
2008-06-26 11:30:00,22.41,22.51,22.4,22.48,26600.0,15.7825,15.853,15.7755,15.8318,26600.0
2008-06-26 12:00:00,22.48,22.49,22.29,22.3,24000.0,15.8318,15.8389,15.698,15.7051,24000.0
2008-06-26 12:30:00,22.3,22.3,22.18,22.25,26600.0,15.7051,15.7051,15.6206,15.6699,26600.0
2008-06-26 13:00:00,22.26,22.29,22.11,22.15,13200.0,15.6769,15.698,15.5713,15.5994,13200.0
2008-06-26 13:30:00,22.14,22.24,22.11,22.22,14100.0,15.5924,15.6628,15.5713,15.6487,14100.0
2008-06-26 14:00:00,22.21,22.28,22.13,22.21,34300.0,15.6417,15.691,15.5853,15.6417,34300.0
2008-06-26 14:30:00,22.22,22.24,22.11,22.19,25100.0,15.6487,15.6628,15.5713,15.6276,25100.0
2008-06-26 15:00:00,22.2,22.37,22.18,22.36,49000.0,15.6346,15.7544,15.6206,15.7473,49000.0
2008-06-26 15:30:00,22.34,22.34,22.16,22.17,85200.0,15.7332,15.7332,15.6065,15.6135,85200.0
2008-06-27 09:30:00,22.15,22.15,21.61,21.81,89400.0,15.5994,15.5994,15.2191,15.36,89400.0
2008-06-27 10:00:00,21.82,21.96,21.58,21.62,63800.0,15.367,15.4656,15.198,15.2262,63800.0
2008-06-27 10:30:00,21.6,21.86,21.6,21.67,35300.0,15.2121,15.3952,15.2121,15.2614,35300.0
2008-06-27 11:00:00,21.69,21.76,21.62,21.67,19500.0,15.2755,15.3248,15.2262,15.2614,19500.0
2008-06-27 11:30:00,21.68,21.75,21.41,21.42,62200.0,15.2684,15.3177,15.0783,15.0853,62200.0
2008-06-27 12:00:00,21.41,21.53,21.41,21.52,40000.0,15.0783,15.1628,15.0783,15.1557,40000.0
2008-06-27 12:30:00,21.53,21.57,21.34,21.41,114800.0,15.1628,15.191,15.029,15.0783,114800.0
2008-06-27 13:00:00,21.42,21.42,21.3,21.33,26500.0,15.0853,15.0853,15.0008,15.0219,26500.0
2008-06-27 13:30:00,21.33,21.34,21.22,21.24,101800.0,15.0219,15.029,14.9445,14.9586,101800.0
2008-06-27 14:00:00,21.25,21.56,21.22,21.55,71800.0,14.9656,15.1839,14.9445,15.1769,71800.0
2008-06-27 14:30:00,21.55,21.61,21.38,21.46,47800.0,15.1769,15.2191,15.0571,15.1135,47800.0
2008-06-27 15:00:00,21.49,21.63,21.48,21.57,59500.0,15.1346,15.2332,15.1276,15.191,59500.0
2008-06-27 15:30:00,21.56,21.75,21.56,21.65,125000.0,15.1839,15.3177,15.1839,15.2473,125000.0
2008-06-30 09:30:00,21.57,21.72,21.18,21.43,59200.0,15.191,15.2966,14.9163,15.0924,59200.0
2008-06-30 10:00:00,21.42,21.6,21.42,21.42,46700.0,15.0853,15.2121,15.0853,15.0853,46700.0
2008-06-30 10:30:00,21.41,21.44,21.31,21.36,47500.0,15.0783,15.0994,15.0079,15.0431,47500.0
2008-06-30 11:00:00,21.36,21.39,21.3,21.38,27400.0,15.0431,15.0642,15.0008,15.0571,27400.0
2008-06-30 11:30:00,21.37,21.38,21.33,21.37,23000.0,15.0501,15.0571,15.0219,15.0501,23000.0
2008-06-30 12:00:00,21.35,21.37,21.29,21.3,26400.0,15.036,15.0501,14.9938,15.0008,26400.0
2008-06-30 12:30:00,21.3,21.37,21.26,21.35,30900.0,15.0008,15.0501,14.9726,15.036,30900.0
2008-06-30 13:00:00,21.35,21.38,21.33,21.34,17200.0,15.036,15.0571,15.0219,15.029,17200.0
2008-06-30 13:30:00,21.34,21.39,21.25,21.29,24800.0,15.029,15.0642,14.9656,14.9938,24800.0
2008-06-30 14:00:00,21.29,21.35,21.28,21.34,25100.0,14.9938,15.036,14.9867,15.029,25100.0
2008-06-30 14:30:00,21.35,21.35,21.18,21.2,39900.0,15.036,15.036,14.9163,14.9304,39900.0
2008-06-30 15:00:00,21.2,21.25,21.11,21.15,64300.0,14.9304,14.9656,14.867,14.8952,64300.0
2008-06-30 15:30:00,21.14,21.29,20.96,21.05,157300.0,14.8881,14.9938,14.7614,14.8247,157300.0
2008-07-01 09:30:00,20.79,21.31,20.75,21.12,73400.0,14.6416,15.0079,14.6135,14.874,73400.0
2008-07-01 10:00:00,21.14,21.28,21.01,21.08,25800.0,14.8881,14.9867,14.7966,14.8459,25800.0
2008-07-01 10:30:00,21.07,21.23,21.06,21.2,31400.0,14.8388,14.9515,14.8318,14.9304,31400.0
2008-07-01 11:00:00,21.21,21.45,21.2,21.35,40500.0,14.9374,15.1064,14.9304,15.036,40500.0
2008-07-01 11:30:00,21.35,21.35,21.2,21.23,29300.0,15.036,15.036,14.9304,14.9515,29300.0
2008-07-01 12:00:00,21.23,21.23,20.86,20.89,47900.0,14.9515,14.9515,14.6909,14.7121,47900.0
2008-07-01 12:30:00,20.9,20.91,20.83,20.9,66600.0,14.7191,14.7261,14.6698,14.7191,66600.0
2008-07-01 13:00:00,20.9,20.91,20.85,20.9,50400.0,14.7191,14.7261,14.6839,14.7191,50400.0
2008-07-01 13:30:00,20.9,20.95,20.89,20.95,48300.0,14.7191,14.7543,14.7121,14.7543,48300.0
2008-07-01 14:00:00,20.95,21.04,20.94,20.98,53700.0,14.7543,14.8177,14.7473,14.7754,53700.0
2008-07-01 14:30:00,21.0,21.01,20.94,20.98,63600.0,14.7895,14.7966,14.7473,14.7754,63600.0
2008-07-01 15:00:00,20.98,20.99,20.93,20.95,77400.0,14.7754,14.7825,14.7402,14.7543,77400.0
2008-07-01 15:30:00,20.94,20.96,20.85,20.88,185400.0,14.7473,14.7614,14.6839,14.705,185400.0
2008-07-02 09:30:00,20.83,20.96,20.74,20.79,52300.0,14.6698,14.7614,14.6064,14.6416,52300.0
2008-07-02 10:00:00,20.8,20.81,20.73,20.79,54700.0,14.6487,14.6557,14.5994,14.6416,54700.0
2008-07-02 10:30:00,20.79,20.8,20.73,20.77,44100.0,14.6416,14.6487,14.5994,14.6275,44100.0
2008-07-02 11:00:00,20.77,20.79,20.75,20.75,47700.0,14.6275,14.6416,14.6135,14.6135,47700.0
2008-07-02 11:30:00,20.75,20.8,20.62,20.68,63100.0,14.6135,14.6487,14.5219,14.5642,63100.0
2008-07-02 12:00:00,20.69,20.75,20.69,20.75,20000.0,14.5712,14.6135,14.5712,14.6135,20000.0
2008-07-02 12:30:00,20.75,20.83,20.74,20.82,52100.0,14.6135,14.6698,14.6064,14.6628,52100.0
2008-07-02 13:00:00,20.8,20.81,20.74,20.77,28200.0,14.6487,14.6557,14.6064,14.6275,28200.0
2008-07-02 13:30:00,20.77,20.77,20.7,20.74,23900.0,14.6275,14.6275,14.5783,14.6064,23900.0
2008-07-02 14:00:00,20.75,20.85,20.65,20.65,56600.0,14.6135,14.6839,14.543,14.543,56600.0
2008-07-02 14:30:00,20.65,20.72,20.54,20.58,40200.0,14.543,14.5923,14.4656,14.4937,40200.0
2008-07-02 15:00:00,20.59,20.65,20.55,20.61,54400.0,14.5008,14.543,14.4726,14.5149,54400.0
2008-07-02 15:30:00,20.6,20.65,20.4,20.4,86400.0,14.5078,14.543,14.367,14.367,86400.0
2008-07-03 09:30:00,20.41,20.77,20.36,20.77,32400.0,14.374,14.6275,14.3388,14.6275,32400.0
2008-07-03 10:00:00,20.75,20.76,20.59,20.75,23200.0,14.6135,14.6205,14.5008,14.6135,23200.0
2008-07-03 10:30:00,20.75,20.75,20.64,20.64,26100.0,14.6135,14.6135,14.536,14.536,26100.0
2008-07-03 11:00:00,20.64,20.67,20.55,20.6,30500.0,14.536,14.5571,14.4726,14.5078,30500.0
2008-07-03 11:30:00,20.62,20.63,20.49,20.52,20100.0,14.5219,14.529,14.4304,14.4515,20100.0
2008-07-03 12:00:00,20.51,20.52,20.42,20.47,22300.0,14.4444,14.4515,14.3811,14.4163,22300.0
2008-07-03 12:30:00,20.48,20.64,20.44,20.47,31100.0,14.4233,14.536,14.3951,14.4163,31100.0
2008-07-07 09:30:00,20.56,20.8,20.5,20.63,36300.0,14.4797,14.6487,14.4374,14.529,36300.0
2008-07-07 10:00:00,20.64,20.66,20.27,20.37,38200.0,14.536,14.5501,14.2754,14.3458,38200.0
2008-07-07 10:30:00,20.34,20.47,20.33,20.45,18800.0,14.3247,14.4163,14.3177,14.4022,18800.0
2008-07-07 11:00:00,20.47,20.47,20.19,20.24,46600.0,14.4163,14.4163,14.2191,14.2543,46600.0
2008-07-07 11:30:00,20.24,20.25,19.94,19.98,51500.0,14.2543,14.2613,14.043,14.0712,51500.0
2008-07-07 12:00:00,20.0,20.03,19.69,19.69,55900.0,14.0853,14.1064,13.8669,13.8669,55900.0
2008-07-07 12:30:00,19.7,19.89,19.69,19.7,51000.0,13.874,14.0078,13.8669,13.874,51000.0
2008-07-07 13:00:00,19.68,19.68,19.56,19.57,36800.0,13.8599,13.8599,13.7754,13.7824,36800.0
2008-07-07 13:30:00,19.58,19.67,19.41,19.44,51100.0,13.7895,13.8529,13.6698,13.6909,51100.0
2008-07-07 14:00:00,19.43,19.6,19.42,19.52,63900.0,13.6838,13.8036,13.6768,13.7472,63900.0
2008-07-07 14:30:00,19.52,19.74,19.52,19.74,73900.0,13.7472,13.9022,13.7472,13.9022,73900.0
2008-07-07 15:00:00,19.75,19.89,19.75,19.86,99200.0,13.9092,14.0078,13.9092,13.9867,99200.0
2008-07-07 15:30:00,19.87,19.9,19.73,19.77,87700.0,13.9937,14.0148,13.8951,13.9233,87700.0
2008-07-08 09:30:00,19.79,20.06,19.53,19.97,69500.0,13.9374,14.1275,13.7543,14.0641,69500.0
2008-07-08 10:00:00,19.98,20.32,19.96,20.25,96400.0,14.0712,14.3106,14.0571,14.2613,96400.0
2008-07-08 10:30:00,20.25,20.27,20.03,20.17,60600.0,14.2613,14.2754,14.1064,14.205,60600.0
2008-07-08 11:00:00,20.16,20.19,19.92,19.99,82200.0,14.1979,14.2191,14.0289,14.0782,82200.0
2008-07-08 11:30:00,19.98,20.09,19.94,20.0,34100.0,14.0712,14.1486,14.043,14.0853,34100.0
2008-07-08 12:00:00,20.02,20.13,19.9,20.09,86900.0,14.0994,14.1768,14.0148,14.1486,86900.0
2008-07-08 12:30:00,20.09,20.1,20.01,20.01,31900.0,14.1486,14.1557,14.0923,14.0923,31900.0
2008-07-08 13:00:00,20.02,20.11,19.97,20.02,64500.0,14.0994,14.1627,14.0641,14.0994,64500.0
2008-07-08 13:30:00,20.01,20.1,19.96,20.09,53900.0,14.0923,14.1557,14.0571,14.1486,53900.0
2008-07-08 14:00:00,20.1,20.15,20.04,20.15,39100.0,14.1557,14.1909,14.1134,14.1909,39100.0
2008-07-08 14:30:00,20.15,20.69,20.15,20.69,93400.0,14.1909,14.5712,14.1909,14.5712,93400.0
2008-07-08 15:00:00,20.68,20.77,20.58,20.75,121300.0,14.5642,14.6275,14.4937,14.6135,121300.0
2008-07-08 15:30:00,20.75,20.92,20.7,20.74,119100.0,14.6135,14.7332,14.5783,14.6064,119100.0
2008-07-09 09:30:00,20.75,20.75,20.39,20.56,46900.0,14.6135,14.6135,14.3599,14.4797,46900.0
2008-07-09 10:00:00,20.55,20.75,20.48,20.73,28500.0,14.4726,14.6135,14.4233,14.5994,28500.0
2008-07-09 10:30:00,20.74,20.82,20.67,20.77,52400.0,14.6064,14.6628,14.5571,14.6275,52400.0
2008-07-09 11:00:00,20.77,20.79,20.65,20.67,54700.0,14.6275,14.6416,14.543,14.5571,54700.0
2008-07-09 11:30:00,20.67,20.68,20.55,20.61,48200.0,14.5571,14.5642,14.4726,14.5149,48200.0
2008-07-09 12:00:00,20.6,20.62,20.46,20.46,46100.0,14.5078,14.5219,14.4092,14.4092,46100.0
2008-07-09 12:30:00,20.47,20.49,20.4,20.47,28400.0,14.4163,14.4304,14.367,14.4163,28400.0
2008-07-09 13:00:00,20.46,20.48,20.32,20.47,38200.0,14.4092,14.4233,14.3106,14.4163,38200.0
2008-07-09 13:30:00,20.48,20.6,20.48,20.55,32500.0,14.4233,14.5078,14.4233,14.4726,32500.0
2008-07-09 14:00:00,20.53,20.63,20.47,20.59,42600.0,14.4585,14.529,14.4163,14.5008,42600.0
2008-07-09 14:30:00,20.61,20.66,20.48,20.5,50800.0,14.5149,14.5501,14.4233,14.4374,50800.0
2008-07-09 15:00:00,20.5,20.57,20.44,20.46,42200.0,14.4374,14.4867,14.3951,14.4092,42200.0
2008-07-09 15:30:00,20.49,20.57,20.36,20.51,91500.0,14.4304,14.4867,14.3388,14.4444,91500.0
2008-07-10 09:30:00,20.5,20.88,20.28,20.33,59700.0,14.4374,14.705,14.2825,14.3177,59700.0
2008-07-10 10:00:00,20.33,20.34,20.06,20.1,62800.0,14.3177,14.3247,14.1275,14.1557,62800.0
2008-07-10 10:30:00,20.08,20.19,20.01,20.08,68300.0,14.1416,14.2191,14.0923,14.1416,68300.0
2008-07-10 11:00:00,20.08,20.26,20.06,20.19,34700.0,14.1416,14.2684,14.1275,14.2191,34700.0
2008-07-10 11:30:00,20.2,20.51,20.18,20.51,29900.0,14.2261,14.4444,14.212,14.4444,29900.0
2008-07-10 12:00:00,20.49,20.66,20.46,20.46,24600.0,14.4304,14.5501,14.4092,14.4092,24600.0
2008-07-10 12:30:00,20.48,20.48,20.36,20.4,27500.0,14.4233,14.4233,14.3388,14.367,27500.0
2008-07-10 13:00:00,20.39,20.49,20.38,20.49,26600.0,14.3599,14.4304,14.3529,14.4304,26600.0
2008-07-10 13:30:00,20.47,20.55,20.47,20.51,21200.0,14.4163,14.4726,14.4163,14.4444,21200.0
2008-07-10 14:00:00,20.48,20.49,20.12,20.13,48600.0,14.4233,14.4304,14.1698,14.1768,48600.0
2008-07-10 14:30:00,20.13,20.3,20.13,20.25,56000.0,14.1768,14.2965,14.1768,14.2613,56000.0
2008-07-10 15:00:00,20.23,20.43,20.21,20.43,49500.0,14.2472,14.3881,14.2332,14.3881,49500.0
2008-07-10 15:30:00,20.43,20.54,20.32,20.43,57700.0,14.3881,14.4656,14.3106,14.3881,57700.0
2008-07-11 09:30:00,20.22,20.35,19.94,19.95,67000.0,14.2402,14.3318,14.043,14.0501,67000.0
2008-07-11 10:00:00,19.94,20.19,19.92,20.03,81500.0,14.043,14.2191,14.0289,14.1064,81500.0
2008-07-11 10:30:00,20.0,20.23,19.93,20.21,63300.0,14.0853,14.2472,14.036,14.2332,63300.0
2008-07-11 11:00:00,20.23,20.25,19.9,19.94,50400.0,14.2472,14.2613,14.0148,14.043,50400.0
2008-07-11 11:30:00,19.93,20.12,19.88,20.1,39100.0,14.036,14.1698,14.0008,14.1557,39100.0
2008-07-11 12:00:00,20.11,20.11,19.97,20.06,24300.0,14.1627,14.1627,14.0641,14.1275,24300.0
2008-07-11 12:30:00,20.07,20.09,19.94,19.98,17800.0,14.1346,14.1486,14.043,14.0712,17800.0
2008-07-11 13:00:00,20.01,20.07,19.98,20.03,21500.0,14.0923,14.1346,14.0712,14.1064,21500.0
2008-07-11 13:30:00,20.02,20.13,20.0,20.12,21200.0,14.0994,14.1768,14.0853,14.1698,21200.0
2008-07-11 14:00:00,20.1,20.18,19.97,20.04,38000.0,14.1557,14.212,14.0641,14.1134,38000.0
2008-07-11 14:30:00,20.06,20.46,20.03,20.26,54800.0,14.1275,14.4092,14.1064,14.2684,54800.0
2008-07-11 15:00:00,20.27,20.46,20.15,20.15,57000.0,14.2754,14.4092,14.1909,14.1909,57000.0
2008-07-11 15:30:00,20.18,20.31,20.1,20.21,54800.0,14.212,14.3036,14.1557,14.2332,54800.0
2008-07-14 09:30:00,20.3,20.45,19.99,20.0,51200.0,14.2965,14.4022,14.0782,14.0853,51200.0
2008-07-14 10:00:00,19.97,20.01,19.94,19.99,50400.0,14.0641,14.0923,14.043,14.0782,50400.0
2008-07-14 10:30:00,20.01,20.39,19.94,20.39,43700.0,14.0923,14.3599,14.043,14.3599,43700.0
2008-07-14 11:00:00,20.36,20.37,20.15,20.17,31800.0,14.3388,14.3458,14.1909,14.205,31800.0
2008-07-14 11:30:00,20.17,20.28,20.01,20.08,28800.0,14.205,14.2825,14.0923,14.1416,28800.0
2008-07-14 12:00:00,20.06,20.14,19.98,20.02,40600.0,14.1275,14.1839,14.0712,14.0994,40600.0
2008-07-14 12:30:00,20.03,20.05,19.92,19.92,25100.0,14.1064,14.1205,14.0289,14.0289,25100.0
2008-07-14 13:00:00,19.91,19.94,19.87,19.94,26300.0,14.0219,14.043,13.9937,14.043,26300.0
2008-07-14 13:30:00,19.94,19.98,19.92,19.95,52800.0,14.043,14.0712,14.0289,14.0501,52800.0
2008-07-14 14:00:00,19.95,19.97,19.91,19.95,48100.0,14.0501,14.0641,14.0219,14.0501,48100.0
2008-07-14 14:30:00,19.95,19.96,19.81,19.82,38100.0,14.0501,14.0571,13.9515,13.9585,38100.0
2008-07-14 15:00:00,19.81,20.05,19.79,19.96,42900.0,13.9515,14.1205,13.9374,14.0571,42900.0
2008-07-14 15:30:00,19.97,20.0,19.72,19.75,49800.0,14.0641,14.0853,13.8881,13.9092,49800.0
2008-07-15 09:30:00,19.59,19.91,19.51,19.8,47200.0,13.7965,14.0219,13.7402,13.9444,47200.0
2008-07-15 10:00:00,19.75,19.79,19.6,19.74,38300.0,13.9092,13.9374,13.8036,13.9022,38300.0
2008-07-15 10:30:00,19.75,19.75,19.64,19.67,53600.0,13.9092,13.9092,13.8317,13.8529,53600.0
2008-07-15 11:00:00,19.63,19.73,19.61,19.61,77900.0,13.8247,13.8951,13.8106,13.8106,77900.0
2008-07-15 11:30:00,19.61,19.71,19.53,19.7,48000.0,13.8106,13.881,13.7543,13.874,48000.0
2008-07-15 12:00:00,19.69,19.73,19.59,19.67,57200.0,13.8669,13.8951,13.7965,13.8529,57200.0
2008-07-15 12:30:00,19.68,19.75,19.67,19.7,62100.0,13.8599,13.9092,13.8529,13.874,62100.0
2008-07-15 13:00:00,19.7,19.75,19.62,19.63,64900.0,13.874,13.9092,13.8176,13.8247,64900.0
2008-07-15 13:30:00,19.66,19.78,19.65,19.75,46100.0,13.8458,13.9303,13.8388,13.9092,46100.0
2008-07-15 14:00:00,19.75,19.8,19.69,19.73,66400.0,13.9092,13.9444,13.8669,13.8951,66400.0
2008-07-15 14:30:00,19.72,19.84,19.69,19.73,60700.0,13.8881,13.9726,13.8669,13.8951,60700.0
2008-07-15 15:00:00,19.73,19.86,19.71,19.75,90400.0,13.8951,13.9867,13.881,13.9092,90400.0
2008-07-15 15:30:00,19.74,19.77,19.61,19.61,90600.0,13.9022,13.9233,13.8106,13.8106,90600.0
2008-07-16 09:30:00,19.62,19.93,19.51,19.93,34200.0,13.8176,14.036,13.7402,14.036,34200.0
2008-07-16 10:00:00,19.89,19.89,19.43,19.52,61500.0,14.0078,14.0078,13.6838,13.7472,61500.0
2008-07-16 10:30:00,19.53,19.73,19.46,19.68,44600.0,13.7543,13.8951,13.705,13.8599,44600.0
2008-07-16 11:00:00,19.69,19.8,19.64,19.79,44000.0,13.8669,13.9444,13.8317,13.9374,44000.0
2008-07-16 11:30:00,19.8,19.88,19.79,19.85,54200.0,13.9444,14.0008,13.9374,13.9796,54200.0
2008-07-16 12:00:00,19.83,19.88,19.79,19.82,119000.0,13.9655,14.0008,13.9374,13.9585,119000.0
2008-07-16 12:30:00,19.81,19.89,19.78,19.86,50800.0,13.9515,14.0078,13.9303,13.9867,50800.0
2008-07-16 13:00:00,19.86,19.92,19.85,19.92,44700.0,13.9867,14.0289,13.9796,14.0289,44700.0
2008-07-16 13:30:00,19.92,19.92,19.82,19.86,45500.0,14.0289,14.0289,13.9585,13.9867,45500.0
2008-07-16 14:00:00,19.85,19.98,19.8,19.96,62900.0,13.9796,14.0712,13.9444,14.0571,62900.0
2008-07-16 14:30:00,19.98,20.04,19.94,20.03,41600.0,14.0712,14.1134,14.043,14.1064,41600.0
2008-07-16 15:00:00,20.03,20.14,19.93,20.13,56800.0,14.1064,14.1839,14.036,14.1768,56800.0
2008-07-16 15:30:00,20.14,20.28,20.13,20.15,63300.0,14.1839,14.2825,14.1768,14.1909,63300.0
2008-07-17 09:30:00,20.24,20.72,20.24,20.52,42500.0,14.2543,14.5923,14.2543,14.4515,42500.0
2008-07-17 10:00:00,20.52,20.68,20.5,20.58,43100.0,14.4515,14.5642,14.4374,14.4937,43100.0
2008-07-17 10:30:00,20.58,20.58,20.27,20.33,43800.0,14.4937,14.4937,14.2754,14.3177,43800.0
2008-07-17 11:00:00,20.33,20.47,20.17,20.44,47800.0,14.3177,14.4163,14.205,14.3951,47800.0
2008-07-17 11:30:00,20.46,20.61,20.45,20.61,14100.0,14.4092,14.5149,14.4022,14.5149,14100.0
2008-07-17 12:00:00,20.58,20.58,20.37,20.43,44400.0,14.4937,14.4937,14.3458,14.3881,44400.0
2008-07-17 12:30:00,20.42,20.51,20.37,20.5,29100.0,14.3811,14.4444,14.3458,14.4374,29100.0
2008-07-17 13:00:00,20.49,20.66,20.39,20.47,36000.0,14.4304,14.5501,14.3599,14.4163,36000.0
2008-07-17 13:30:00,20.48,20.65,20.45,20.46,25500.0,14.4233,14.543,14.4022,14.4092,25500.0
2008-07-17 14:00:00,20.45,20.59,20.43,20.58,39800.0,14.4022,14.5008,14.3881,14.4937,39800.0
2008-07-17 14:30:00,20.57,20.57,20.36,20.43,40500.0,14.4867,14.4867,14.3388,14.3881,40500.0
2008-07-17 15:00:00,20.43,20.63,20.43,20.59,62500.0,14.3881,14.529,14.3881,14.5008,62500.0
2008-07-17 15:30:00,20.58,20.91,20.53,20.82,271300.0,14.4937,14.7261,14.4585,14.6628,271300.0
2008-07-18 09:30:00,20.86,20.86,20.21,20.5,92400.0,14.6909,14.6909,14.2332,14.4374,92400.0
2008-07-18 10:00:00,20.51,20.89,20.5,20.86,88100.0,14.4444,14.7121,14.4374,14.6909,88100.0
2008-07-18 10:30:00,20.86,21.1,20.66,21.08,94600.0,14.6909,14.86,14.5501,14.8459,94600.0
2008-07-18 11:00:00,21.09,21.1,20.94,20.96,77800.0,14.8529,14.86,14.7473,14.7614,77800.0
2008-07-18 11:30:00,20.96,21.12,20.94,20.99,91800.0,14.7614,14.874,14.7473,14.7825,91800.0
2008-07-18 12:00:00,20.99,21.15,20.89,20.9,46900.0,14.7825,14.8952,14.7121,14.7191,46900.0
2008-07-18 12:30:00,20.89,20.91,20.72,20.72,89800.0,14.7121,14.7261,14.5923,14.5923,89800.0
2008-07-18 13:00:00,20.72,21.06,20.72,21.06,96400.0,14.5923,14.8318,14.5923,14.8318,96400.0
2008-07-18 13:30:00,21.05,21.61,20.91,21.14,296400.0,14.8247,15.2191,14.7261,14.8881,296400.0
2008-07-18 14:00:00,21.12,21.27,20.98,20.98,73400.0,14.874,14.9797,14.7754,14.7754,73400.0
2008-07-18 14:30:00,20.98,20.99,20.77,20.81,70800.0,14.7754,14.7825,14.6275,14.6557,70800.0
2008-07-18 15:00:00,20.81,20.95,20.73,20.94,87500.0,14.6557,14.7543,14.5994,14.7473,87500.0
2008-07-18 15:30:00,20.94,21.13,20.91,20.97,157000.0,14.7473,14.8811,14.7261,14.7684,157000.0
2008-07-21 09:30:00,21.08,21.49,21.08,21.42,63800.0,14.8459,15.1346,14.8459,15.0853,63800.0
2008-07-21 10:00:00,21.42,21.42,21.18,21.18,50600.0,15.0853,15.0853,14.9163,14.9163,50600.0
2008-07-21 10:30:00,21.17,21.25,21.07,21.15,39700.0,14.9093,14.9656,14.8388,14.8952,39700.0
2008-07-21 11:00:00,21.16,21.31,21.11,21.17,36400.0,14.9022,15.0079,14.867,14.9093,36400.0
2008-07-21 11:30:00,21.15,21.17,21.03,21.05,37000.0,14.8952,14.9093,14.8107,14.8247,37000.0
2008-07-21 12:00:00,21.05,21.19,21.05,21.15,29300.0,14.8247,14.9233,14.8247,14.8952,29300.0
2008-07-21 12:30:00,21.15,21.2,20.85,20.9,66300.0,14.8952,14.9304,14.6839,14.7191,66300.0
2008-07-21 13:00:00,20.93,21.01,20.93,21.0,13300.0,14.7402,14.7966,14.7402,14.7895,13300.0
2008-07-21 13:30:00,21.0,21.02,20.99,21.0,41600.0,14.7895,14.8036,14.7825,14.7895,41600.0
2008-07-21 14:00:00,20.99,21.03,20.9,20.95,55700.0,14.7825,14.8107,14.7191,14.7543,55700.0
2008-07-21 14:30:00,20.93,20.97,20.84,20.84,30600.0,14.7402,14.7684,14.6768,14.6768,30600.0
2008-07-21 15:00:00,20.84,20.87,20.78,20.79,49700.0,14.6768,14.698,14.6346,14.6416,49700.0
2008-07-21 15:30:00,20.8,20.83,20.65,20.8,91000.0,14.6487,14.6698,14.543,14.6487,91000.0
2008-07-22 09:30:00,20.71,21.01,20.63,20.88,74200.0,14.5853,14.7966,14.529,14.705,74200.0
2008-07-22 10:00:00,20.92,21.0,20.77,20.83,153100.0,14.7332,14.7895,14.6275,14.6698,153100.0
2008-07-22 10:30:00,20.83,20.87,20.75,20.75,55500.0,14.6698,14.698,14.6135,14.6135,55500.0
2008-07-22 11:00:00,20.76,20.99,20.76,20.99,58600.0,14.6205,14.7825,14.6205,14.7825,58600.0
2008-07-22 11:30:00,20.99,20.99,20.81,20.88,27300.0,14.7825,14.7825,14.6557,14.705,27300.0
2008-07-22 12:00:00,20.88,21.1,20.87,21.0,68300.0,14.705,14.86,14.698,14.7895,68300.0
2008-07-22 12:30:00,21.02,21.2,21.0,21.2,30600.0,14.8036,14.9304,14.7895,14.9304,30600.0
2008-07-22 13:00:00,21.19,21.19,21.06,21.16,18000.0,14.9233,14.9233,14.8318,14.9022,18000.0
2008-07-22 13:30:00,21.13,21.17,21.04,21.06,31700.0,14.8811,14.9093,14.8177,14.8318,31700.0
2008-07-22 14:00:00,21.07,21.2,21.0,21.19,62700.0,14.8388,14.9304,14.7895,14.9233,62700.0
2008-07-22 14:30:00,21.2,21.25,21.13,21.17,42700.0,14.9304,14.9656,14.8811,14.9093,42700.0
2008-07-22 15:00:00,21.18,21.24,21.14,21.24,56600.0,14.9163,14.9586,14.8881,14.9586,56600.0
2008-07-22 15:30:00,21.24,21.47,21.22,21.46,125800.0,14.9586,15.1205,14.9445,15.1135,125800.0
2008-07-23 09:30:00,21.38,21.59,21.03,21.15,75200.0,15.0571,15.205,14.8107,14.8952,75200.0
2008-07-23 10:00:00,21.19,21.3,21.05,21.25,46500.0,14.9233,15.0008,14.8247,14.9656,46500.0
2008-07-23 10:30:00,21.25,21.27,21.11,21.23,60900.0,14.9656,14.9797,14.867,14.9515,60900.0
2008-07-23 11:00:00,21.21,21.24,21.11,21.22,21000.0,14.9374,14.9586,14.867,14.9445,21000.0
2008-07-23 11:30:00,21.22,21.22,21.05,21.08,21000.0,14.9445,14.9445,14.8247,14.8459,21000.0
2008-07-23 12:00:00,21.08,21.14,20.99,21.03,31400.0,14.8459,14.8881,14.7825,14.8107,31400.0
2008-07-23 12:30:00,21.01,21.03,20.91,21.0,38200.0,14.7966,14.8107,14.7261,14.7895,38200.0
2008-07-23 13:00:00,21.01,21.03,20.91,21.01,23600.0,14.7966,14.8107,14.7261,14.7966,23600.0
2008-07-23 13:30:00,21.0,21.17,21.0,21.0,29700.0,14.7895,14.9093,14.7895,14.7895,29700.0
2008-07-23 14:00:00,21.03,21.17,21.0,21.16,69400.0,14.8107,14.9093,14.7895,14.9022,69400.0
2008-07-23 14:30:00,21.17,21.25,21.07,21.16,36500.0,14.9093,14.9656,14.8388,14.9022,36500.0
2008-07-23 15:00:00,21.16,21.19,21.06,21.09,45100.0,14.9022,14.9233,14.8318,14.8529,45100.0
2008-07-23 15:30:00,21.11,21.23,21.09,21.19,62400.0,14.867,14.9515,14.8529,14.9233,62400.0
2008-07-24 09:30:00,21.23,21.32,21.02,21.22,46000.0,14.9515,15.0149,14.8036,14.9445,46000.0
2008-07-24 10:00:00,21.23,21.23,20.93,20.96,30800.0,14.9515,14.9515,14.7402,14.7614,30800.0
2008-07-24 10:30:00,20.96,21.05,20.9,20.9,26000.0,14.7614,14.8247,14.7191,14.7191,26000.0
2008-07-24 11:00:00,20.92,21.0,20.72,20.82,37400.0,14.7332,14.7895,14.5923,14.6628,37400.0
2008-07-24 11:30:00,20.8,21.04,20.76,20.99,14500.0,14.6487,14.8177,14.6205,14.7825,14500.0
2008-07-24 12:00:00,21.01,21.07,20.88,20.88,20100.0,14.7966,14.8388,14.705,14.705,20100.0
2008-07-24 12:30:00,20.87,20.92,20.85,20.9,10800.0,14.698,14.7332,14.6839,14.7191,10800.0
2008-07-24 13:00:00,20.9,20.96,20.82,20.91,23800.0,14.7191,14.7614,14.6628,14.7261,23800.0
2008-07-24 13:30:00,20.91,20.99,20.89,20.96,26300.0,14.7261,14.7825,14.7121,14.7614,26300.0
2008-07-24 14:00:00,20.95,20.99,20.87,20.89,31600.0,14.7543,14.7825,14.698,14.7121,31600.0
2008-07-24 14:30:00,20.9,20.93,20.77,20.86,44400.0,14.7191,14.7402,14.6275,14.6909,44400.0
2008-07-24 15:00:00,20.87,20.92,20.75,20.8,35700.0,14.698,14.7332,14.6135,14.6487,35700.0
2008-07-24 15:30:00,20.79,20.8,20.63,20.69,56100.0,14.6416,14.6487,14.529,14.5712,56100.0
2008-07-25 09:30:00,20.72,20.98,20.54,20.75,31200.0,14.5923,14.7754,14.4656,14.6135,31200.0
2008-07-25 10:00:00,20.77,20.99,20.66,20.67,27300.0,14.6275,14.7825,14.5501,14.5571,27300.0
2008-07-25 10:30:00,20.62,20.85,20.6,20.8,35600.0,14.5219,14.6839,14.5078,14.6487,35600.0
2008-07-25 11:00:00,20.79,20.83,20.68,20.78,26500.0,14.6416,14.6698,14.5642,14.6346,26500.0
2008-07-25 11:30:00,20.8,20.85,20.72,20.82,28000.0,14.6487,14.6839,14.5923,14.6628,28000.0
2008-07-25 12:00:00,20.82,20.99,20.82,20.84,33200.0,14.6628,14.7825,14.6628,14.6768,33200.0
2008-07-25 12:30:00,20.84,20.9,20.76,20.87,38000.0,14.6768,14.7191,14.6205,14.698,38000.0
2008-07-25 13:00:00,20.89,21.0,20.73,20.75,27500.0,14.7121,14.7895,14.5994,14.6135,27500.0
2008-07-25 13:30:00,20.75,20.8,20.67,20.71,25900.0,14.6135,14.6487,14.5571,14.5853,25900.0
2008-07-25 14:00:00,20.72,20.82,20.7,20.75,38400.0,14.5923,14.6628,14.5783,14.6135,38400.0
2008-07-25 14:30:00,20.75,20.81,20.71,20.78,20400.0,14.6135,14.6557,14.5853,14.6346,20400.0
2008-07-25 15:00:00,20.77,20.82,20.69,20.77,28700.0,14.6275,14.6628,14.5712,14.6275,28700.0
2008-07-25 15:30:00,20.76,20.8,20.71,20.74,38000.0,14.6205,14.6487,14.5853,14.6064,38000.0
2008-07-28 09:30:00,20.63,20.92,20.51,20.62,48300.0,14.529,14.7332,14.4444,14.5219,48300.0
2008-07-28 10:00:00,20.62,20.91,20.62,20.83,74700.0,14.5219,14.7261,14.5219,14.6698,74700.0
2008-07-28 10:30:00,20.83,20.91,20.76,20.9,42300.0,14.6698,14.7261,14.6205,14.7191,42300.0
2008-07-28 11:00:00,20.88,20.9,20.67,20.72,22500.0,14.705,14.7191,14.5571,14.5923,22500.0
2008-07-28 11:30:00,20.7,20.81,20.69,20.76,17300.0,14.5783,14.6557,14.5712,14.6205,17300.0
2008-07-28 12:00:00,20.77,20.77,20.64,20.73,38100.0,14.6275,14.6275,14.536,14.5994,38100.0
2008-07-28 12:30:00,20.73,20.74,20.6,20.6,14100.0,14.5994,14.6064,14.5078,14.5078,14100.0
2008-07-28 13:00:00,20.59,20.69,20.57,20.65,18200.0,14.5008,14.5712,14.4867,14.543,18200.0
2008-07-28 13:30:00,20.64,20.68,20.54,20.54,20700.0,14.536,14.5642,14.4656,14.4656,20700.0
2008-07-28 14:00:00,20.57,20.67,20.51,20.61,23400.0,14.4867,14.5571,14.4444,14.5149,23400.0
2008-07-28 14:30:00,20.61,20.71,20.53,20.57,29300.0,14.5149,14.5853,14.4585,14.4867,29300.0
2008-07-28 15:00:00,20.58,20.66,20.54,20.66,24800.0,14.4937,14.5501,14.4656,14.5501,24800.0
2008-07-28 15:30:00,20.65,20.65,20.5,20.51,65200.0,14.543,14.543,14.4374,14.4444,65200.0
2008-07-29 09:30:00,20.55,21.05,20.47,21.03,105000.0,14.4726,14.8247,14.4163,14.8107,105000.0
2008-07-29 10:00:00,21.05,21.23,21.04,21.13,52400.0,14.8247,14.9515,14.8177,14.8811,52400.0
2008-07-29 10:30:00,21.14,21.18,21.0,21.1,61200.0,14.8881,14.9163,14.7895,14.86,61200.0
2008-07-29 11:00:00,21.1,21.15,21.08,21.14,18200.0,14.86,14.8952,14.8459,14.8881,18200.0
2008-07-29 11:30:00,21.15,21.28,21.15,21.25,19300.0,14.8952,14.9867,14.8952,14.9656,19300.0
2008-07-29 12:00:00,21.25,21.25,21.12,21.24,40400.0,14.9656,14.9656,14.874,14.9586,40400.0
2008-07-29 12:30:00,21.25,21.27,21.15,21.19,27900.0,14.9656,14.9797,14.8952,14.9233,27900.0
2008-07-29 13:00:00,21.21,21.21,21.15,21.19,21100.0,14.9374,14.9374,14.8952,14.9233,21100.0
2008-07-29 13:30:00,21.19,21.22,21.12,21.19,35600.0,14.9233,14.9445,14.874,14.9233,35600.0
2008-07-29 14:00:00,21.2,21.21,21.12,21.15,54300.0,14.9304,14.9374,14.874,14.8952,54300.0
2008-07-29 14:30:00,21.14,21.2,21.06,21.2,41400.0,14.8881,14.9304,14.8318,14.9304,41400.0
2008-07-29 15:00:00,21.18,21.26,21.09,21.1,78200.0,14.9163,14.9726,14.8529,14.86,78200.0
2008-07-29 15:30:00,21.1,21.23,21.06,21.22,65200.0,14.86,14.9515,14.8318,14.9445,65200.0
2008-07-30 09:30:00,21.19,21.42,21.08,21.4,76800.0,14.9233,15.0853,14.8459,15.0712,76800.0
2008-07-30 10:00:00,21.4,21.63,21.32,21.55,51700.0,15.0712,15.2332,15.0149,15.1769,51700.0
2008-07-30 10:30:00,21.56,21.61,21.36,21.51,41300.0,15.1839,15.2191,15.0431,15.1487,41300.0
2008-07-30 11:00:00,21.5,21.55,21.35,21.5,30200.0,15.1417,15.1769,15.036,15.1417,30200.0
2008-07-30 11:30:00,21.5,21.5,21.37,21.44,31300.0,15.1417,15.1417,15.0501,15.0994,31300.0
2008-07-30 12:00:00,21.45,21.51,21.29,21.41,91900.0,15.1064,15.1487,14.9938,15.0783,91900.0
2008-07-30 12:30:00,21.39,21.41,21.2,21.29,27100.0,15.0642,15.0783,14.9304,14.9938,27100.0
2008-07-30 13:00:00,21.27,21.37,21.19,21.34,21800.0,14.9797,15.0501,14.9233,15.029,21800.0
2008-07-30 13:30:00,21.33,21.37,21.18,21.24,16000.0,15.0219,15.0501,14.9163,14.9586,16000.0
2008-07-30 14:00:00,21.24,21.27,21.19,21.25,39900.0,14.9586,14.9797,14.9233,14.9656,39900.0
2008-07-30 14:30:00,21.25,21.27,21.12,21.23,33300.0,14.9656,14.9797,14.874,14.9515,33300.0
2008-07-30 15:00:00,21.24,21.27,21.11,21.2,33600.0,14.9586,14.9797,14.867,14.9304,33600.0
2008-07-30 15:30:00,21.2,21.29,21.17,21.23,57000.0,14.9304,14.9938,14.9093,14.9515,57000.0
2008-07-31 09:30:00,20.74,21.0,20.56,20.95,101000.0,14.6064,14.7895,14.4797,14.7543,101000.0
2008-07-31 10:00:00,21.0,21.33,20.99,21.24,49200.0,14.7895,15.0219,14.7825,14.9586,49200.0
2008-07-31 10:30:00,21.22,21.28,21.06,21.2,29800.0,14.9445,14.9867,14.8318,14.9304,29800.0
2008-07-31 11:00:00,21.2,21.25,21.06,21.09,17500.0,14.9304,14.9656,14.8318,14.8529,17500.0
2008-07-31 11:30:00,21.06,21.17,21.01,21.14,25300.0,14.8318,14.9093,14.7966,14.8881,25300.0
2008-07-31 12:00:00,21.14,21.18,20.94,21.04,17900.0,14.8881,14.9163,14.7473,14.8177,17900.0
2008-07-31 12:30:00,21.05,21.05,20.92,20.97,17600.0,14.8247,14.8247,14.7332,14.7684,17600.0
2008-07-31 13:00:00,20.97,21.07,20.93,20.99,45800.0,14.7684,14.8388,14.7402,14.7825,45800.0
2008-07-31 13:30:00,20.99,20.99,20.85,20.85,26000.0,14.7825,14.7825,14.6839,14.6839,26000.0
2008-07-31 14:00:00,20.85,20.95,20.76,20.89,47400.0,14.6839,14.7543,14.6205,14.7121,47400.0
2008-07-31 14:30:00,20.88,21.06,20.88,20.9,29900.0,14.705,14.8318,14.705,14.7191,29900.0
2008-07-31 15:00:00,20.9,21.0,20.88,20.94,41000.0,14.7191,14.7895,14.705,14.7473,41000.0
2008-07-31 15:30:00,20.93,20.94,20.72,20.73,92900.0,14.7402,14.7473,14.5923,14.5994,92900.0
2008-08-01 09:30:00,20.94,20.94,20.3,20.55,38800.0,14.7473,14.7473,14.2965,14.4726,38800.0
2008-08-01 10:00:00,20.59,20.66,20.35,20.51,36500.0,14.5008,14.5501,14.3318,14.4444,36500.0
2008-08-01 10:30:00,20.49,20.76,20.49,20.76,23600.0,14.4304,14.6205,14.4304,14.6205,23600.0
2008-08-01 11:00:00,20.76,20.8,20.69,20.73,16700.0,14.6205,14.6487,14.5712,14.5994,16700.0
2008-08-01 11:30:00,20.71,20.87,20.7,20.86,17100.0,14.5853,14.698,14.5783,14.6909,17100.0
2008-08-01 12:00:00,20.85,20.92,20.74,20.84,18200.0,14.6839,14.7332,14.6064,14.6768,18200.0
2008-08-01 12:30:00,20.81,20.85,20.7,20.7,17300.0,14.6557,14.6839,14.5783,14.5783,17300.0
2008-08-01 13:00:00,20.7,20.9,20.7,20.85,30900.0,14.5783,14.7191,14.5783,14.6839,30900.0
2008-08-01 13:30:00,20.87,21.0,20.83,21.0,33800.0,14.698,14.7895,14.6698,14.7895,33800.0
2008-08-01 14:00:00,20.98,21.0,20.83,20.83,36100.0,14.7754,14.7895,14.6698,14.6698,36100.0
2008-08-01 14:30:00,20.81,20.85,20.76,20.8,29300.0,14.6557,14.6839,14.6205,14.6487,29300.0
2008-08-01 15:00:00,20.8,20.9,20.65,20.8,51500.0,14.6487,14.7191,14.543,14.6487,51500.0
2008-08-01 15:30:00,20.8,20.84,20.54,20.6,172400.0,14.6487,14.6768,14.4656,14.5078,172400.0
2008-08-04 09:30:00,20.54,20.54,20.19,20.28,107500.0,14.4656,14.4656,14.2191,14.2825,107500.0
2008-08-04 10:00:00,20.3,20.31,20.18,20.23,40200.0,14.2965,14.3036,14.212,14.2472,40200.0
2008-08-04 10:30:00,20.23,20.23,19.91,20.0,38500.0,14.2472,14.2472,14.0219,14.0853,38500.0
2008-08-04 11:00:00,19.98,20.12,19.98,20.0,66000.0,14.0712,14.1698,14.0712,14.0853,66000.0
2008-08-04 11:30:00,19.98,20.04,19.93,19.98,43100.0,14.0712,14.1134,14.036,14.0712,43100.0
2008-08-04 12:00:00,19.98,20.23,19.98,20.21,29900.0,14.0712,14.2472,14.0712,14.2332,29900.0
2008-08-04 12:30:00,20.21,20.23,20.05,20.06,20900.0,14.2332,14.2472,14.1205,14.1275,20900.0
2008-08-04 13:00:00,20.06,20.17,20.05,20.09,23800.0,14.1275,14.205,14.1205,14.1486,23800.0
2008-08-04 13:30:00,20.09,20.18,20.07,20.14,23800.0,14.1486,14.212,14.1346,14.1839,23800.0
2008-08-04 14:00:00,20.14,20.29,20.14,20.28,29000.0,14.1839,14.2895,14.1839,14.2825,29000.0
2008-08-04 14:30:00,20.27,20.37,20.26,20.36,23000.0,14.2754,14.3458,14.2684,14.3388,23000.0
2008-08-04 15:00:00,20.37,20.4,20.3,20.38,51200.0,14.3458,14.367,14.2965,14.3529,51200.0
2008-08-04 15:30:00,20.37,20.5,20.31,20.41,99100.0,14.3458,14.4374,14.3036,14.374,99100.0
2008-08-05 09:30:00,20.46,20.5,20.14,20.49,101200.0,14.4092,14.4374,14.1839,14.4304,101200.0
2008-08-05 10:00:00,20.5,20.58,20.42,20.43,98700.0,14.4374,14.4937,14.3811,14.3881,98700.0
2008-08-05 10:30:00,20.44,20.51,20.35,20.48,65300.0,14.3951,14.4444,14.3318,14.4233,65300.0
2008-08-05 11:00:00,20.48,20.51,20.37,20.41,56300.0,14.4233,14.4444,14.3458,14.374,56300.0
2008-08-05 11:30:00,20.42,20.43,20.39,20.39,18300.0,14.3811,14.3881,14.3599,14.3599,18300.0
2008-08-05 12:00:00,20.39,20.4,20.33,20.38,13700.0,14.3599,14.367,14.3177,14.3529,13700.0
2008-08-05 12:30:00,20.39,20.4,20.26,20.28,22800.0,14.3599,14.367,14.2684,14.2825,22800.0
2008-08-05 13:00:00,20.27,20.27,20.2,20.23,19900.0,14.2754,14.2754,14.2261,14.2472,19900.0
2008-08-05 13:30:00,20.23,20.24,20.14,20.21,32600.0,14.2472,14.2543,14.1839,14.2332,32600.0
2008-08-05 14:00:00,20.21,20.32,20.08,20.17,43200.0,14.2332,14.3106,14.1416,14.205,43200.0
2008-08-05 14:30:00,20.19,20.37,20.17,20.25,56300.0,14.2191,14.3458,14.205,14.2613,56300.0
2008-08-05 15:00:00,20.23,20.25,20.18,20.23,50000.0,14.2472,14.2613,14.212,14.2472,50000.0
2008-08-05 15:30:00,20.2,20.52,20.17,20.43,75600.0,14.2261,14.4515,14.205,14.3881,75600.0
2008-08-06 09:30:00,20.32,20.44,20.14,20.28,45600.0,14.3106,14.3951,14.1839,14.2825,45600.0
2008-08-06 10:00:00,20.28,20.31,20.12,20.13,41100.0,14.2825,14.3036,14.1698,14.1768,41100.0
2008-08-06 10:30:00,20.14,20.19,20.05,20.06,45800.0,14.1839,14.2191,14.1205,14.1275,45800.0
2008-08-06 11:00:00,20.06,20.1,20.02,20.07,46900.0,14.1275,14.1557,14.0994,14.1346,46900.0
2008-08-06 11:30:00,20.08,20.08,19.98,20.04,27600.0,14.1416,14.1416,14.0712,14.1134,27600.0
2008-08-06 12:00:00,20.01,20.08,20.0,20.07,24800.0,14.0923,14.1416,14.0853,14.1346,24800.0
2008-08-06 12:30:00,20.06,20.08,19.96,19.97,43200.0,14.1275,14.1416,14.0571,14.0641,43200.0
2008-08-06 13:00:00,19.95,20.01,19.88,19.92,27000.0,14.0501,14.0923,14.0008,14.0289,27000.0
2008-08-06 13:30:00,19.94,19.95,19.84,19.92,18700.0,14.043,14.0501,13.9726,14.0289,18700.0
2008-08-06 14:00:00,19.91,19.98,19.87,19.96,30700.0,14.0219,14.0712,13.9937,14.0571,30700.0
2008-08-06 14:30:00,19.96,20.14,19.96,20.06,113800.0,14.0571,14.1839,14.0571,14.1275,113800.0
2008-08-06 15:00:00,20.08,20.1,20.0,20.06,70500.0,14.1416,14.1557,14.0853,14.1275,70500.0
2008-08-06 15:30:00,20.05,20.08,19.94,19.99,101300.0,14.1205,14.1416,14.043,14.0782,101300.0
2008-08-07 09:30:00,19.84,20.0,19.75,19.94,37400.0,13.9726,14.0853,13.9092,14.043,37400.0
2008-08-07 10:00:00,19.94,20.12,19.93,20.07,32300.0,14.043,14.1698,14.036,14.1346,32300.0
2008-08-07 10:30:00,20.08,20.17,20.02,20.05,47200.0,14.1416,14.205,14.0994,14.1205,47200.0
2008-08-07 11:00:00,20.05,20.07,19.96,19.97,91700.0,14.1205,14.1346,14.0571,14.0641,91700.0
2008-08-07 11:30:00,19.99,20.16,19.97,20.09,21500.0,14.0782,14.1979,14.0641,14.1486,21500.0
2008-08-07 12:00:00,20.1,20.21,20.09,20.13,28200.0,14.1557,14.2332,14.1486,14.1768,28200.0
2008-08-07 12:30:00,20.13,20.15,19.97,20.09,62200.0,14.1768,14.1909,14.0641,14.1486,62200.0
2008-08-07 13:00:00,20.07,20.29,20.07,20.29,23200.0,14.1346,14.2895,14.1346,14.2895,23200.0
2008-08-07 13:30:00,20.3,20.36,20.27,20.31,30500.0,14.2965,14.3388,14.2754,14.3036,30500.0
2008-08-07 14:00:00,20.32,20.38,20.3,20.31,31300.0,14.3106,14.3529,14.2965,14.3036,31300.0
2008-08-07 14:30:00,20.31,20.32,20.08,20.1,46500.0,14.3036,14.3106,14.1416,14.1557,46500.0
2008-08-07 15:00:00,20.1,20.19,20.08,20.12,72800.0,14.1557,14.2191,14.1416,14.1698,72800.0
2008-08-07 15:30:00,20.12,20.12,19.96,19.97,62500.0,14.1698,14.1698,14.0571,14.0641,62500.0
2008-08-08 09:30:00,20.06,20.06,19.73,19.98,52200.0,14.1275,14.1275,13.8951,14.0712,52200.0
2008-08-08 10:00:00,19.98,20.29,19.97,20.22,179600.0,14.0712,14.2895,14.0641,14.2402,179600.0
2008-08-08 10:30:00,20.22,20.26,20.17,20.22,85200.0,14.2402,14.2684,14.205,14.2402,85200.0
2008-08-08 11:00:00,20.23,20.25,20.17,20.23,48700.0,14.2472,14.2613,14.205,14.2472,48700.0
2008-08-08 11:30:00,20.23,20.23,20.18,20.22,40500.0,14.2472,14.2472,14.212,14.2402,40500.0
2008-08-08 12:00:00,20.23,20.27,20.19,20.19,87200.0,14.2472,14.2754,14.2191,14.2191,87200.0
2008-08-08 12:30:00,20.19,20.25,20.19,20.21,37100.0,14.2191,14.2613,14.2191,14.2332,37100.0
2008-08-08 13:00:00,20.2,20.23,20.14,20.17,55300.0,14.2261,14.2472,14.1839,14.205,55300.0
2008-08-08 13:30:00,20.17,20.28,20.07,20.28,81400.0,14.205,14.2825,14.1346,14.2825,81400.0
2008-08-08 14:00:00,20.26,20.3,20.18,20.22,44800.0,14.2684,14.2965,14.212,14.2402,44800.0
2008-08-08 14:30:00,20.23,20.25,20.15,20.17,79800.0,14.2472,14.2613,14.1909,14.205,79800.0
2008-08-08 15:00:00,20.17,20.21,20.09,20.14,139500.0,14.205,14.2332,14.1486,14.1839,139500.0
2008-08-08 15:30:00,20.13,20.18,20.07,20.17,172900.0,14.1768,14.212,14.1346,14.205,172900.0
2008-08-11 09:30:00,20.16,20.47,20.16,20.22,30000.0,14.1979,14.4163,14.1979,14.2402,30000.0
2008-08-11 10:00:00,20.22,20.33,20.2,20.26,35100.0,14.2402,14.3177,14.2261,14.2684,35100.0
2008-08-11 10:30:00,20.26,20.28,20.19,20.2,63500.0,14.2684,14.2825,14.2191,14.2261,63500.0
2008-08-11 11:00:00,20.21,20.23,20.17,20.2,27800.0,14.2332,14.2472,14.205,14.2261,27800.0
2008-08-11 11:30:00,20.2,20.21,20.13,20.16,113900.0,14.2261,14.2332,14.1768,14.1979,113900.0
2008-08-11 12:00:00,20.15,20.16,19.99,20.02,154300.0,14.1909,14.1979,14.0782,14.0994,154300.0
2008-08-11 12:30:00,20.03,20.04,19.97,20.0,70400.0,14.1064,14.1134,14.0641,14.0853,70400.0
2008-08-11 13:00:00,19.99,20.43,19.94,20.42,63800.0,14.0782,14.3881,14.043,14.3811,63800.0
2008-08-11 13:30:00,20.42,20.54,20.42,20.45,61200.0,14.3811,14.4656,14.3811,14.4022,61200.0
2008-08-11 14:00:00,20.45,20.47,20.42,20.44,36400.0,14.4022,14.4163,14.3811,14.3951,36400.0
2008-08-11 14:30:00,20.44,20.47,20.38,20.45,45700.0,14.3951,14.4163,14.3529,14.4022,45700.0
2008-08-11 15:00:00,20.45,20.46,20.42,20.45,47900.0,14.4022,14.4092,14.3811,14.4022,47900.0
2008-08-11 15:30:00,20.45,20.57,20.4,20.56,108900.0,14.4022,14.4867,14.367,14.4797,108900.0
2008-08-12 09:30:00,20.33,20.76,20.33,20.34,66400.0,14.3177,14.6205,14.3177,14.3247,66400.0
2008-08-12 10:00:00,20.36,20.42,20.32,20.4,50400.0,14.3388,14.3811,14.3106,14.367,50400.0
2008-08-12 10:30:00,20.39,20.43,20.35,20.4,56000.0,14.3599,14.3881,14.3318,14.367,56000.0
2008-08-12 11:00:00,20.4,20.42,20.35,20.39,57500.0,14.367,14.3811,14.3318,14.3599,57500.0
2008-08-12 11:30:00,20.39,20.44,20.37,20.38,63900.0,14.3599,14.3951,14.3458,14.3529,63900.0
2008-08-12 12:00:00,20.38,20.43,20.38,20.42,61600.0,14.3529,14.3881,14.3529,14.3811,61600.0
2008-08-12 12:30:00,20.41,20.48,20.39,20.4,188600.0,14.374,14.4233,14.3599,14.367,188600.0
2008-08-12 13:00:00,20.39,20.42,20.39,20.39,47600.0,14.3599,14.3811,14.3599,14.3599,47600.0
2008-08-12 13:30:00,20.39,20.44,20.39,20.43,26700.0,14.3599,14.3951,14.3599,14.3881,26700.0
2008-08-12 14:00:00,20.43,20.44,20.39,20.4,48300.0,14.3881,14.3951,14.3599,14.367,48300.0
2008-08-12 14:30:00,20.41,20.41,20.34,20.37,38000.0,14.374,14.374,14.3247,14.3458,38000.0
2008-08-12 15:00:00,20.35,20.37,20.23,20.3,42500.0,14.3318,14.3458,14.2472,14.2965,42500.0
2008-08-12 15:30:00,20.31,20.32,20.15,20.22,73400.0,14.3036,14.3106,14.1909,14.2402,73400.0
2008-08-13 09:30:00,20.08,20.41,19.84,19.93,52200.0,14.1416,14.374,13.9726,14.036,52200.0
2008-08-13 10:00:00,19.91,20.0,19.86,19.89,30900.0,14.0219,14.0853,13.9867,14.0078,30900.0
2008-08-13 10:30:00,19.9,19.99,19.88,19.97,27900.0,14.0148,14.0782,14.0008,14.0641,27900.0
2008-08-13 11:00:00,19.97,19.99,19.88,19.92,50400.0,14.0641,14.0782,14.0008,14.0289,50400.0
2008-08-13 11:30:00,19.92,20.02,19.91,19.95,21700.0,14.0289,14.0994,14.0219,14.0501,21700.0
2008-08-13 12:00:00,19.97,20.03,19.94,19.95,44400.0,14.0641,14.1064,14.043,14.0501,44400.0
2008-08-13 12:30:00,19.94,19.95,19.82,19.86,52900.0,14.043,14.0501,13.9585,13.9867,52900.0
2008-08-13 13:00:00,19.88,20.0,19.84,19.93,30600.0,14.0008,14.0853,13.9726,14.036,30600.0
2008-08-13 13:30:00,19.94,20.01,19.88,19.95,47200.0,14.043,14.0923,14.0008,14.0501,47200.0
2008-08-13 14:00:00,19.96,20.01,19.89,19.96,65500.0,14.0571,14.0923,14.0078,14.0571,65500.0
2008-08-13 14:30:00,19.95,20.02,19.94,20.0,84900.0,14.0501,14.0994,14.043,14.0853,84900.0
2008-08-13 15:00:00,20.01,20.02,19.9,19.95,131400.0,14.0923,14.0994,14.0148,14.0501,131400.0
2008-08-13 15:30:00,19.96,20.05,19.84,19.98,153900.0,14.0571,14.1205,13.9726,14.0712,153900.0
2008-08-14 09:30:00,20.13,20.13,19.82,19.95,50200.0,14.1768,14.1768,13.9585,14.0501,50200.0
2008-08-14 10:00:00,19.96,20.01,19.82,20.0,147100.0,14.0571,14.0923,13.9585,14.0853,147100.0
2008-08-14 10:30:00,20.0,20.0,19.92,19.92,180300.0,14.0853,14.0853,14.0289,14.0289,180300.0
2008-08-14 11:00:00,19.95,19.97,19.83,19.89,81000.0,14.0501,14.0641,13.9655,14.0078,81000.0
2008-08-14 11:30:00,19.87,20.0,19.85,19.96,62200.0,13.9937,14.0853,13.9796,14.0571,62200.0
2008-08-14 12:00:00,19.95,19.98,19.88,19.89,43300.0,14.0501,14.0712,14.0008,14.0078,43300.0
2008-08-14 12:30:00,19.9,20.03,19.89,20.02,64200.0,14.0148,14.1064,14.0078,14.0994,64200.0
2008-08-14 13:00:00,20.02,20.04,19.93,20.01,77400.0,14.0994,14.1134,14.036,14.0923,77400.0
2008-08-14 13:30:00,20.0,20.04,19.99,20.01,33300.0,14.0853,14.1134,14.0782,14.0923,33300.0
2008-08-14 14:00:00,20.02,20.06,20.0,20.04,51600.0,14.0994,14.1275,14.0853,14.1134,51600.0
2008-08-14 14:30:00,20.04,20.04,19.98,20.01,46800.0,14.1134,14.1134,14.0712,14.0923,46800.0
2008-08-14 15:00:00,20.0,20.05,19.98,20.02,52300.0,14.0853,14.1205,14.0712,14.0994,52300.0
2008-08-14 15:30:00,20.01,20.14,19.97,20.02,107800.0,14.0923,14.1839,14.0641,14.0994,107800.0
2008-08-15 09:30:00,19.9,20.02,19.66,19.98,112900.0,14.0148,14.0994,13.8458,14.0712,112900.0
2008-08-15 10:00:00,19.99,20.02,19.83,19.98,64400.0,14.0782,14.0994,13.9655,14.0712,64400.0
2008-08-15 10:30:00,19.98,20.05,19.98,19.99,56100.0,14.0712,14.1205,14.0712,14.0782,56100.0
2008-08-15 11:00:00,20.0,20.0,19.89,19.93,35400.0,14.0853,14.0853,14.0078,14.036,35400.0
2008-08-15 11:30:00,19.93,20.0,19.91,19.93,30200.0,14.036,14.0853,14.0219,14.036,30200.0
2008-08-15 12:00:00,19.93,19.94,19.82,19.84,25900.0,14.036,14.043,13.9585,13.9726,25900.0
2008-08-15 12:30:00,19.85,19.92,19.83,19.83,25900.0,13.9796,14.0289,13.9655,13.9655,25900.0
2008-08-15 13:00:00,19.84,19.87,19.79,19.83,33800.0,13.9726,13.9937,13.9374,13.9655,33800.0
2008-08-15 13:30:00,19.83,19.85,19.79,19.85,28500.0,13.9655,13.9796,13.9374,13.9796,28500.0
2008-08-15 14:00:00,19.84,19.85,19.72,19.78,54800.0,13.9726,13.9796,13.8881,13.9303,54800.0
2008-08-15 14:30:00,19.78,19.79,19.75,19.75,56400.0,13.9303,13.9374,13.9092,13.9092,56400.0
2008-08-15 15:00:00,19.77,19.78,19.73,19.78,57800.0,13.9233,13.9303,13.8951,13.9303,57800.0
2008-08-15 15:30:00,19.78,19.86,19.7,19.7,85400.0,13.9303,13.9867,13.874,13.874,85400.0
2008-08-18 09:30:00,19.78,19.94,19.68,19.9,126900.0,13.9303,14.043,13.8599,14.0148,126900.0
2008-08-18 10:00:00,19.91,19.91,19.72,19.75,87800.0,14.0219,14.0219,13.8881,13.9092,87800.0
2008-08-18 10:30:00,19.75,19.81,19.69,19.75,66500.0,13.9092,13.9515,13.8669,13.9092,66500.0
2008-08-18 11:00:00,19.75,19.79,19.74,19.77,79000.0,13.9092,13.9374,13.9022,13.9233,79000.0
2008-08-18 11:30:00,19.76,19.78,19.73,19.75,57400.0,13.9162,13.9303,13.8951,13.9092,57400.0
2008-08-18 12:00:00,19.73,19.78,19.72,19.74,49300.0,13.8951,13.9303,13.8881,13.9022,49300.0
2008-08-18 12:30:00,19.75,19.77,19.73,19.76,45700.0,13.9092,13.9233,13.8951,13.9162,45700.0
2008-08-18 13:00:00,19.75,19.78,19.73,19.76,84200.0,13.9092,13.9303,13.8951,13.9162,84200.0
2008-08-18 13:30:00,19.76,19.77,19.69,19.7,83400.0,13.9162,13.9233,13.8669,13.874,83400.0
2008-08-18 14:00:00,19.69,19.7,19.61,19.63,36800.0,13.8669,13.874,13.8106,13.8247,36800.0
2008-08-18 14:30:00,19.63,19.76,19.52,19.56,42000.0,13.8247,13.9162,13.7472,13.7754,42000.0
2008-08-18 15:00:00,19.58,19.76,19.5,19.54,55900.0,13.7895,13.9162,13.7331,13.7613,55900.0
2008-08-18 15:30:00,19.55,19.55,19.35,19.41,130400.0,13.7683,13.7683,13.6275,13.6698,130400.0
2008-08-19 09:30:00,19.31,19.45,18.54,19.27,72300.0,13.5993,13.6979,13.057,13.5712,72300.0
2008-08-19 10:00:00,19.27,19.29,19.19,19.2,37000.0,13.5712,13.5852,13.5148,13.5219,37000.0
2008-08-19 10:30:00,19.21,19.26,19.02,19.05,202400.0,13.5289,13.5641,13.3951,13.4162,202400.0
2008-08-19 11:00:00,19.05,19.05,18.58,18.79,400400.0,13.4162,13.4162,13.0852,13.2331,400400.0
2008-08-19 11:30:00,18.8,18.84,18.66,18.66,98700.0,13.2402,13.2683,13.1416,13.1416,98700.0
2008-08-19 12:00:00,18.66,18.84,18.64,18.84,66900.0,13.1416,13.2683,13.1275,13.2683,66900.0
2008-08-19 12:30:00,18.84,18.91,18.79,18.9,48900.0,13.2683,13.3176,13.2331,13.3106,48900.0
2008-08-19 13:00:00,18.91,19.04,18.91,19.03,41200.0,13.3176,13.4092,13.3176,13.4021,41200.0
2008-08-19 13:30:00,19.03,19.08,18.99,19.08,64400.0,13.4021,13.4373,13.374,13.4373,64400.0
2008-08-19 14:00:00,19.08,19.15,19.05,19.11,69000.0,13.4373,13.4866,13.4162,13.4585,69000.0
2008-08-19 14:30:00,19.1,19.16,19.07,19.12,70700.0,13.4514,13.4937,13.4303,13.4655,70700.0
2008-08-19 15:00:00,19.13,19.14,19.04,19.11,73300.0,13.4726,13.4796,13.4092,13.4585,73300.0
2008-08-19 15:30:00,19.11,19.11,18.99,19.07,154000.0,13.4585,13.4585,13.374,13.4303,154000.0
2008-08-20 09:30:00,19.16,19.31,18.89,18.91,53600.0,13.4937,13.5993,13.3035,13.3176,53600.0
2008-08-20 10:00:00,18.91,19.13,18.85,19.0,45000.0,13.3176,13.4726,13.2754,13.381,45000.0
2008-08-20 10:30:00,19.01,19.49,18.98,19.45,146100.0,13.388,13.7261,13.3669,13.6979,146100.0
2008-08-20 11:00:00,19.44,19.78,19.34,19.69,161900.0,13.6909,13.9303,13.6205,13.8669,161900.0
2008-08-20 11:30:00,19.69,19.75,19.59,19.63,73900.0,13.8669,13.9092,13.7965,13.8247,73900.0
2008-08-20 12:00:00,19.62,19.63,19.39,19.43,36600.0,13.8176,13.8247,13.6557,13.6838,36600.0
2008-08-20 12:30:00,19.43,19.43,19.31,19.34,38000.0,13.6838,13.6838,13.5993,13.6205,38000.0
2008-08-20 13:00:00,19.34,19.44,19.31,19.38,59000.0,13.6205,13.6909,13.5993,13.6486,59000.0
2008-08-20 13:30:00,19.38,19.45,19.35,19.4,28400.0,13.6486,13.6979,13.6275,13.6627,28400.0
2008-08-20 14:00:00,19.4,19.41,19.3,19.34,58600.0,13.6627,13.6698,13.5923,13.6205,58600.0
2008-08-20 14:30:00,19.34,19.37,19.3,19.37,49800.0,13.6205,13.6416,13.5923,13.6416,49800.0
2008-08-20 15:00:00,19.37,19.37,19.34,19.36,43000.0,13.6416,13.6416,13.6205,13.6345,43000.0
2008-08-20 15:30:00,19.36,19.43,19.34,19.43,110100.0,13.6345,13.6838,13.6205,13.6838,110100.0
2008-08-21 09:30:00,19.3,19.6,19.3,19.36,48000.0,13.5923,13.8036,13.5923,13.6345,48000.0
2008-08-21 10:00:00,19.36,19.5,19.33,19.46,58900.0,13.6345,13.7331,13.6134,13.705,58900.0
2008-08-21 10:30:00,19.45,19.54,19.43,19.51,71400.0,13.6979,13.7613,13.6838,13.7402,71400.0
2008-08-21 11:00:00,19.51,19.52,19.44,19.51,38900.0,13.7402,13.7472,13.6909,13.7402,38900.0
2008-08-21 11:30:00,19.5,19.54,19.47,19.5,40900.0,13.7331,13.7613,13.712,13.7331,40900.0
2008-08-21 12:00:00,19.51,19.54,19.49,19.52,30900.0,13.7402,13.7613,13.7261,13.7472,30900.0
2008-08-21 12:30:00,19.53,19.55,19.52,19.54,39900.0,13.7543,13.7683,13.7472,13.7613,39900.0
2008-08-21 13:00:00,19.54,19.67,19.54,19.63,78100.0,13.7613,13.8529,13.7613,13.8247,78100.0
2008-08-21 13:30:00,19.64,19.69,19.62,19.64,36100.0,13.8317,13.8669,13.8176,13.8317,36100.0
2008-08-21 14:00:00,19.62,19.67,19.59,19.64,34000.0,13.8176,13.8529,13.7965,13.8317,34000.0
2008-08-21 14:30:00,19.64,19.68,19.59,19.62,39800.0,13.8317,13.8599,13.7965,13.8176,39800.0
2008-08-21 15:00:00,19.62,19.7,19.62,19.68,49400.0,13.8176,13.874,13.8176,13.8599,49400.0
2008-08-21 15:30:00,19.68,19.71,19.63,19.67,87100.0,13.8599,13.881,13.8247,13.8529,87100.0
2008-08-22 09:30:00,19.7,19.75,19.4,19.64,30500.0,13.874,13.9092,13.6627,13.8317,30500.0
2008-08-22 10:00:00,19.68,19.8,19.63,19.74,34400.0,13.8599,13.9444,13.8247,13.9022,34400.0
2008-08-22 10:30:00,19.75,19.81,19.71,19.77,36600.0,13.9092,13.9515,13.881,13.9233,36600.0
2008-08-22 11:00:00,19.77,19.79,19.64,19.65,35100.0,13.9233,13.9374,13.8317,13.8388,35100.0
2008-08-22 11:30:00,19.65,19.65,19.57,19.6,14100.0,13.8388,13.8388,13.7824,13.8036,14100.0
2008-08-22 12:00:00,19.61,19.61,19.45,19.47,34600.0,13.8106,13.8106,13.6979,13.712,34600.0
2008-08-22 12:30:00,19.47,19.5,19.44,19.49,17500.0,13.712,13.7331,13.6909,13.7261,17500.0
2008-08-22 13:00:00,19.48,19.51,19.46,19.51,24500.0,13.719,13.7402,13.705,13.7402,24500.0
2008-08-22 13:30:00,19.51,19.56,19.49,19.56,27300.0,13.7402,13.7754,13.7261,13.7754,27300.0
2008-08-22 14:00:00,19.54,19.58,19.47,19.54,43600.0,13.7613,13.7895,13.712,13.7613,43600.0
2008-08-22 14:30:00,19.54,19.56,19.48,19.51,27000.0,13.7613,13.7754,13.719,13.7402,27000.0
2008-08-22 15:00:00,19.51,19.52,19.46,19.5,41800.0,13.7402,13.7472,13.705,13.7331,41800.0
2008-08-22 15:30:00,19.5,19.65,19.5,19.65,43200.0,13.7331,13.8388,13.7331,13.8388,43200.0
2008-08-25 09:30:00,19.56,19.74,19.37,19.38,33700.0,13.7754,13.9022,13.6416,13.6486,33700.0
2008-08-25 10:00:00,19.41,19.5,19.36,19.48,25200.0,13.6698,13.7331,13.6345,13.719,25200.0
2008-08-25 10:30:00,19.48,19.48,19.33,19.36,24300.0,13.719,13.719,13.6134,13.6345,24300.0
2008-08-25 11:00:00,19.36,19.41,19.26,19.34,26600.0,13.6345,13.6698,13.5641,13.6205,26600.0
2008-08-25 11:30:00,19.34,19.34,19.28,19.28,23800.0,13.6205,13.6205,13.5782,13.5782,23800.0
2008-08-25 12:00:00,19.28,19.28,19.19,19.22,26900.0,13.5782,13.5782,13.5148,13.5359,26900.0
2008-08-25 12:30:00,19.21,19.25,19.17,19.22,16300.0,13.5289,13.5571,13.5007,13.5359,16300.0
2008-08-25 13:00:00,19.21,19.25,19.18,19.24,12000.0,13.5289,13.5571,13.5078,13.55,12000.0
2008-08-25 13:30:00,19.25,19.26,19.18,19.2,21200.0,13.5571,13.5641,13.5078,13.5219,21200.0
2008-08-25 14:00:00,19.2,19.24,19.18,19.19,15600.0,13.5219,13.55,13.5078,13.5148,15600.0
2008-08-25 14:30:00,19.19,19.24,19.17,19.2,30600.0,13.5148,13.55,13.5007,13.5219,30600.0
2008-08-25 15:00:00,19.2,19.22,19.19,19.2,30200.0,13.5219,13.5359,13.5148,13.5219,30200.0
2008-08-25 15:30:00,19.21,19.22,19.14,19.18,60200.0,13.5289,13.5359,13.4796,13.5078,60200.0
2008-08-26 09:30:00,19.13,19.38,19.09,19.18,44600.0,13.4726,13.6486,13.4444,13.5078,44600.0
2008-08-26 10:00:00,19.18,19.26,19.18,19.25,38200.0,13.5078,13.5641,13.5078,13.5571,38200.0
2008-08-26 10:30:00,19.25,19.35,19.23,19.35,41300.0,13.5571,13.6275,13.543,13.6275,41300.0
2008-08-26 11:00:00,19.33,19.41,19.33,19.35,60500.0,13.6134,13.6698,13.6134,13.6275,60500.0
2008-08-26 11:30:00,19.35,19.39,19.29,19.38,46800.0,13.6275,13.6557,13.5852,13.6486,46800.0
2008-08-26 12:00:00,19.39,19.5,19.39,19.45,18900.0,13.6557,13.7331,13.6557,13.6979,18900.0
2008-08-26 12:30:00,19.45,19.58,19.44,19.54,28800.0,13.6979,13.7895,13.6909,13.7613,28800.0
2008-08-26 13:00:00,19.54,19.58,19.53,19.55,16900.0,13.7613,13.7895,13.7543,13.7683,16900.0
2008-08-26 13:30:00,19.56,19.62,19.5,19.61,25800.0,13.7754,13.8176,13.7331,13.8106,25800.0
2008-08-26 14:00:00,19.6,19.66,19.57,19.6,41700.0,13.8036,13.8458,13.7824,13.8036,41700.0
2008-08-26 14:30:00,19.6,19.67,19.58,19.59,45900.0,13.8036,13.8529,13.7895,13.7965,45900.0
2008-08-26 15:00:00,19.59,19.67,19.59,19.67,50900.0,13.7965,13.8529,13.7965,13.8529,50900.0
2008-08-26 15:30:00,19.68,19.84,19.68,19.84,89000.0,13.8599,13.9726,13.8599,13.9726,89000.0
2008-08-27 09:30:00,19.84,20.04,19.75,20.03,44900.0,13.9726,14.1134,13.9092,14.1064,44900.0
2008-08-27 10:00:00,20.03,20.18,20.02,20.1,42600.0,14.1064,14.212,14.0994,14.1557,42600.0
2008-08-27 10:30:00,20.1,20.14,20.04,20.07,37700.0,14.1557,14.1839,14.1134,14.1346,37700.0
2008-08-27 11:00:00,20.07,20.08,20.0,20.0,35900.0,14.1346,14.1416,14.0853,14.0853,35900.0
2008-08-27 11:30:00,20.0,20.01,19.9,19.93,20500.0,14.0853,14.0923,14.0148,14.036,20500.0
2008-08-27 12:00:00,19.94,20.09,19.9,20.06,20900.0,14.043,14.1486,14.0148,14.1275,20900.0
2008-08-27 12:30:00,20.09,20.24,20.08,20.21,23500.0,14.1486,14.2543,14.1416,14.2332,23500.0
2008-08-27 13:00:00,20.23,20.23,20.16,20.16,12100.0,14.2472,14.2472,14.1979,14.1979,12100.0
2008-08-27 13:30:00,20.17,20.18,20.05,20.06,23500.0,14.205,14.212,14.1205,14.1275,23500.0
2008-08-27 14:00:00,20.06,20.07,20.01,20.04,14600.0,14.1275,14.1346,14.0923,14.1134,14600.0
2008-08-27 14:30:00,20.04,20.08,20.03,20.05,19400.0,14.1134,14.1416,14.1064,14.1205,19400.0
2008-08-27 15:00:00,20.05,20.07,19.97,19.99,25900.0,14.1205,14.1346,14.0641,14.0782,25900.0
2008-08-27 15:30:00,19.98,20.06,19.96,20.04,45600.0,14.0712,14.1275,14.0571,14.1134,45600.0
2008-08-28 09:30:00,20.12,20.14,19.91,20.01,25400.0,14.1698,14.1839,14.0219,14.0923,25400.0
2008-08-28 10:00:00,20.01,20.01,19.83,19.87,15500.0,14.0923,14.0923,13.9655,13.9937,15500.0
2008-08-28 10:30:00,19.87,20.12,19.86,20.08,27100.0,13.9937,14.1698,13.9867,14.1416,27100.0
2008-08-28 11:00:00,20.08,20.22,20.07,20.21,26900.0,14.1416,14.2402,14.1346,14.2332,26900.0
2008-08-28 11:30:00,20.22,20.37,20.21,20.34,40800.0,14.2402,14.3458,14.2332,14.3247,40800.0
2008-08-28 12:00:00,20.35,20.39,20.33,20.38,15000.0,14.3318,14.3599,14.3177,14.3529,15000.0
2008-08-28 12:30:00,20.37,20.52,20.33,20.51,70300.0,14.3458,14.4515,14.3177,14.4444,70300.0
2008-08-28 13:00:00,20.51,20.53,20.47,20.47,9600.0,14.4444,14.4585,14.4163,14.4163,9600.0
2008-08-28 13:30:00,20.47,20.53,20.47,20.5,17200.0,14.4163,14.4585,14.4163,14.4374,17200.0
2008-08-28 14:00:00,20.49,20.51,20.48,20.51,32100.0,14.4304,14.4444,14.4233,14.4444,32100.0
2008-08-28 14:30:00,20.51,20.53,20.49,20.51,30000.0,14.4444,14.4585,14.4304,14.4444,30000.0
2008-08-28 15:00:00,20.51,20.55,20.51,20.53,41600.0,14.4444,14.4726,14.4444,14.4585,41600.0
2008-08-28 15:30:00,20.53,20.66,20.45,20.62,60900.0,14.4585,14.5501,14.4022,14.5219,60900.0
2008-08-29 09:30:00,20.59,20.75,20.3,20.33,25500.0,14.5008,14.6135,14.2965,14.3177,25500.0
2008-08-29 10:00:00,20.38,20.38,20.03,20.04,31900.0,14.3529,14.3529,14.1064,14.1134,31900.0
2008-08-29 10:30:00,20.04,20.14,19.99,19.99,26400.0,14.1134,14.1839,14.0782,14.0782,26400.0
2008-08-29 11:00:00,19.99,20.03,19.93,19.95,21500.0,14.0782,14.1064,14.036,14.0501,21500.0
2008-08-29 11:30:00,19.93,20.01,19.91,20.01,14400.0,14.036,14.0923,14.0219,14.0923,14400.0
2008-08-29 12:00:00,19.99,20.06,19.97,20.04,12700.0,14.0782,14.1275,14.0641,14.1134,12700.0
2008-08-29 12:30:00,20.05,20.22,20.05,20.22,18600.0,14.1205,14.2402,14.1205,14.2402,18600.0
2008-08-29 13:00:00,20.2,20.22,20.16,20.17,13200.0,14.2261,14.2402,14.1979,14.205,13200.0
2008-08-29 13:30:00,20.17,20.19,20.09,20.12,12100.0,14.205,14.2191,14.1486,14.1698,12100.0
2008-08-29 14:00:00,20.13,20.23,20.13,20.23,15800.0,14.1768,14.2472,14.1768,14.2472,15800.0
2008-08-29 14:30:00,20.23,20.25,20.12,20.2,17500.0,14.2472,14.2613,14.1698,14.2261,17500.0
2008-08-29 15:00:00,20.21,20.21,20.14,20.14,15500.0,14.2332,14.2332,14.1839,14.1839,15500.0
2008-08-29 15:30:00,20.13,20.13,19.98,19.99,77800.0,14.1768,14.1768,14.0712,14.0782,77800.0
2008-09-02 09:30:00,20.06,20.22,19.49,19.96,80000.0,14.1275,14.2402,13.7261,14.0571,80000.0
2008-09-02 10:00:00,19.96,19.99,19.76,19.76,36300.0,14.0571,14.0782,13.9162,13.9162,36300.0
2008-09-02 10:30:00,19.77,19.8,19.7,19.75,78400.0,13.9233,13.9444,13.874,13.9092,78400.0
2008-09-02 11:00:00,19.75,19.76,19.68,19.72,26600.0,13.9092,13.9162,13.8599,13.8881,26600.0
2008-09-02 11:30:00,19.72,19.75,19.69,19.7,34100.0,13.8881,13.9092,13.8669,13.874,34100.0
2008-09-02 12:00:00,19.7,19.71,19.47,19.47,53200.0,13.874,13.881,13.712,13.712,53200.0
2008-09-02 12:30:00,19.48,19.49,19.35,19.39,38900.0,13.719,13.7261,13.6275,13.6557,38900.0
2008-09-02 13:00:00,19.4,19.45,19.39,19.45,23000.0,13.6627,13.6979,13.6557,13.6979,23000.0
2008-09-02 13:30:00,19.48,19.5,19.39,19.41,30200.0,13.719,13.7331,13.6557,13.6698,30200.0
2008-09-02 14:00:00,19.4,19.55,19.39,19.55,47600.0,13.6627,13.7683,13.6557,13.7683,47600.0
2008-09-02 14:30:00,19.56,19.56,19.53,19.53,45100.0,13.7754,13.7754,13.7543,13.7543,45100.0
2008-09-02 15:00:00,19.54,19.6,19.53,19.6,39500.0,13.7613,13.8036,13.7543,13.8036,39500.0
2008-09-02 15:30:00,19.59,19.64,19.5,19.55,90300.0,13.7965,13.8317,13.7331,13.7683,90300.0
2008-09-03 09:30:00,19.54,19.62,19.41,19.41,31800.0,13.7613,13.8176,13.6698,13.6698,31800.0
2008-09-03 10:00:00,19.43,19.46,19.21,19.28,39600.0,13.6838,13.705,13.5289,13.5782,39600.0
2008-09-03 10:30:00,19.3,19.35,19.29,19.31,21300.0,13.5923,13.6275,13.5852,13.5993,21300.0
2008-09-03 11:00:00,19.31,19.4,19.26,19.4,40900.0,13.5993,13.6627,13.5641,13.6627,40900.0
2008-09-03 11:30:00,19.38,19.41,19.27,19.3,18600.0,13.6486,13.6698,13.5712,13.5923,18600.0
2008-09-03 12:00:00,19.29,19.34,19.28,19.31,29200.0,13.5852,13.6205,13.5782,13.5993,29200.0
2008-09-03 12:30:00,19.3,19.41,19.29,19.41,24400.0,13.5923,13.6698,13.5852,13.6698,24400.0
2008-09-03 13:00:00,19.4,19.54,19.39,19.53,26100.0,13.6627,13.7613,13.6557,13.7543,26100.0
2008-09-03 13:30:00,19.54,19.63,19.52,19.61,28500.0,13.7613,13.8247,13.7472,13.8106,28500.0
2008-09-03 14:00:00,19.62,19.65,19.52,19.61,37200.0,13.8176,13.8388,13.7472,13.8106,37200.0
2008-09-03 14:30:00,19.62,19.7,19.61,19.67,43100.0,13.8176,13.874,13.8106,13.8529,43100.0
2008-09-03 15:00:00,19.68,19.75,19.64,19.73,73700.0,13.8599,13.9092,13.8317,13.8951,73700.0
2008-09-03 15:30:00,19.73,19.97,19.73,19.89,110800.0,13.8951,14.0641,13.8951,14.0078,110800.0
2008-09-04 09:30:00,19.59,19.95,19.59,19.71,52200.0,13.7965,14.0501,13.7965,13.881,52200.0
2008-09-04 10:00:00,19.72,19.81,19.62,19.74,139800.0,13.8881,13.9515,13.8176,13.9022,139800.0
2008-09-04 10:30:00,19.75,19.75,19.4,19.53,72800.0,13.9092,13.9092,13.6627,13.7543,72800.0
2008-09-04 11:00:00,19.53,19.57,19.29,19.34,36800.0,13.7543,13.7824,13.5852,13.6205,36800.0
2008-09-04 11:30:00,19.33,19.44,19.31,19.37,48400.0,13.6134,13.6909,13.5993,13.6416,48400.0
2008-09-04 12:00:00,19.37,19.42,19.33,19.34,19400.0,13.6416,13.6768,13.6134,13.6205,19400.0
2008-09-04 12:30:00,19.34,19.35,19.24,19.24,25400.0,13.6205,13.6275,13.55,13.55,25400.0
2008-09-04 13:00:00,19.25,19.26,19.13,19.14,21200.0,13.5571,13.5641,13.4726,13.4796,21200.0
2008-09-04 13:30:00,19.14,19.16,19.13,19.15,21200.0,13.4796,13.4937,13.4726,13.4866,21200.0
2008-09-04 14:00:00,19.15,19.15,19.01,19.08,37200.0,13.4866,13.4866,13.388,13.4373,37200.0
2008-09-04 14:30:00,19.09,19.21,19.08,19.21,30700.0,13.4444,13.5289,13.4373,13.5289,30700.0
2008-09-04 15:00:00,19.22,19.3,19.16,19.26,37400.0,13.5359,13.5923,13.4937,13.5641,37400.0
2008-09-04 15:30:00,19.26,19.26,19.12,19.16,73200.0,13.5641,13.5641,13.4655,13.4937,73200.0
2008-09-05 09:30:00,18.97,19.27,18.82,18.91,47200.0,13.3599,13.5712,13.2542,13.3176,47200.0
2008-09-05 10:00:00,18.96,18.99,18.62,18.62,31600.0,13.3528,13.374,13.1134,13.1134,31600.0
2008-09-05 10:30:00,18.65,18.77,18.61,18.73,29000.0,13.1345,13.219,13.1063,13.1909,29000.0
2008-09-05 11:00:00,18.73,18.89,18.7,18.89,28600.0,13.1909,13.3035,13.1697,13.3035,28600.0
2008-09-05 11:30:00,18.91,19.08,18.89,19.03,20800.0,13.3176,13.4373,13.3035,13.4021,20800.0
2008-09-05 12:00:00,19.02,19.03,18.94,19.03,14300.0,13.3951,13.4021,13.3387,13.4021,14300.0
2008-09-05 12:30:00,19.03,19.09,18.98,19.0,14100.0,13.4021,13.4444,13.3669,13.381,14100.0
2008-09-05 13:00:00,19.0,19.08,18.99,19.01,16200.0,13.381,13.4373,13.374,13.388,16200.0
2008-09-05 13:30:00,19.01,19.05,18.92,18.95,17400.0,13.388,13.4162,13.3247,13.3458,17400.0
2008-09-05 14:00:00,18.98,19.06,18.93,19.04,21500.0,13.3669,13.4233,13.3317,13.4092,21500.0
2008-09-05 14:30:00,19.05,19.07,19.01,19.06,26700.0,13.4162,13.4303,13.388,13.4233,26700.0
2008-09-05 15:00:00,19.05,19.17,19.02,19.17,51700.0,13.4162,13.5007,13.3951,13.5007,51700.0
2008-09-05 15:30:00,19.17,19.28,19.14,19.17,83500.0,13.5007,13.5782,13.4796,13.5007,83500.0
2008-09-08 09:30:00,19.5,19.83,19.25,19.32,69600.0,13.7331,13.9655,13.5571,13.6064,69600.0
2008-09-08 10:00:00,19.3,19.62,19.29,19.62,32500.0,13.5923,13.8176,13.5852,13.8176,32500.0
2008-09-08 10:30:00,19.62,19.74,19.62,19.63,47100.0,13.8176,13.9022,13.8176,13.8247,47100.0
2008-09-08 11:00:00,19.62,19.66,19.48,19.63,48100.0,13.8176,13.8458,13.719,13.8247,48100.0
2008-09-08 11:30:00,19.63,19.69,19.57,19.6,43300.0,13.8247,13.8669,13.7824,13.8036,43300.0
2008-09-08 12:00:00,19.58,19.63,19.56,19.58,41400.0,13.7895,13.8247,13.7754,13.7895,41400.0
2008-09-08 12:30:00,19.59,19.67,19.56,19.61,55300.0,13.7965,13.8529,13.7754,13.8106,55300.0
2008-09-08 13:00:00,19.62,19.65,19.5,19.54,23300.0,13.8176,13.8388,13.7331,13.7613,23300.0
2008-09-08 13:30:00,19.54,19.55,19.39,19.39,67500.0,13.7613,13.7683,13.6557,13.6557,67500.0
2008-09-08 14:00:00,19.4,19.47,19.37,19.41,22900.0,13.6627,13.712,13.6416,13.6698,22900.0
2008-09-08 14:30:00,19.41,19.46,19.35,19.36,25700.0,13.6698,13.705,13.6275,13.6345,25700.0
2008-09-08 15:00:00,19.36,19.46,19.31,19.44,27700.0,13.6345,13.705,13.5993,13.6909,27700.0
2008-09-08 15:30:00,19.44,19.54,19.43,19.47,76800.0,13.6909,13.7613,13.6838,13.712,76800.0
2008-09-09 09:30:00,19.34,19.54,19.03,19.46,42700.0,13.6205,13.7613,13.4021,13.705,42700.0
2008-09-09 10:00:00,19.45,19.45,19.25,19.42,38200.0,13.6979,13.6979,13.5571,13.6768,38200.0
2008-09-09 10:30:00,19.41,19.52,19.38,19.4,57500.0,13.6698,13.7472,13.6486,13.6627,57500.0
2008-09-09 11:00:00,19.42,19.53,19.32,19.52,30300.0,13.6768,13.7543,13.6064,13.7472,30300.0
2008-09-09 11:30:00,19.54,19.55,19.32,19.35,17500.0,13.7613,13.7683,13.6064,13.6275,17500.0
2008-09-09 12:00:00,19.36,19.41,19.28,19.29,20100.0,13.6345,13.6698,13.5782,13.5852,20100.0
2008-09-09 12:30:00,19.3,19.33,19.25,19.27,18000.0,13.5923,13.6134,13.5571,13.5712,18000.0
2008-09-09 13:00:00,19.28,19.39,19.25,19.25,28100.0,13.5782,13.6557,13.5571,13.5571,28100.0
2008-09-09 13:30:00,19.26,19.28,19.1,19.12,15300.0,13.5641,13.5782,13.4514,13.4655,15300.0
2008-09-09 14:00:00,19.12,19.14,18.96,19.02,40900.0,13.4655,13.4796,13.3528,13.3951,40900.0
2008-09-09 14:30:00,19.03,19.04,18.86,18.89,22200.0,13.4021,13.4092,13.2824,13.3035,22200.0
2008-09-09 15:00:00,18.88,18.9,18.77,18.78,49400.0,13.2965,13.3106,13.219,13.2261,49400.0
2008-09-09 15:30:00,18.78,18.8,18.6,18.66,80400.0,13.2261,13.2402,13.0993,13.1416,80400.0
2008-09-10 09:30:00,18.77,18.96,18.52,18.52,45000.0,13.2691,13.4034,13.0923,13.0923,45000.0
2008-09-10 10:00:00,18.53,18.62,18.44,18.51,23100.0,13.0994,13.163,13.0358,13.0853,23100.0
2008-09-10 10:30:00,18.52,18.57,18.4,18.4,28400.0,13.0923,13.1277,13.0075,13.0075,28400.0
2008-09-10 11:00:00,18.4,18.46,18.31,18.31,24600.0,13.0075,13.0499,12.9439,12.9439,24600.0
2008-09-10 11:30:00,18.31,18.6,18.3,18.58,24100.0,12.9439,13.1489,12.9368,13.1348,24100.0
2008-09-10 12:00:00,18.57,18.65,18.48,18.49,18700.0,13.1277,13.1842,13.0641,13.0711,18700.0
2008-09-10 12:30:00,18.49,18.6,18.49,18.53,15800.0,13.0711,13.1489,13.0711,13.0994,15800.0
2008-09-10 13:00:00,18.54,18.55,18.5,18.53,10900.0,13.1065,13.1135,13.0782,13.0994,10900.0
2008-09-10 13:30:00,18.52,18.6,18.44,18.45,19100.0,13.0923,13.1489,13.0358,13.0428,19100.0
2008-09-10 14:00:00,18.45,18.56,18.44,18.5,25700.0,13.0428,13.1206,13.0358,13.0782,25700.0
2008-09-10 14:30:00,18.52,18.56,18.44,18.46,23600.0,13.0923,13.1206,13.0358,13.0499,23600.0
2008-09-10 15:00:00,18.46,18.6,18.45,18.57,24100.0,13.0499,13.1489,13.0428,13.1277,24100.0
2008-09-10 15:30:00,18.57,18.58,18.38,18.49,65300.0,13.1277,13.1348,12.9934,13.0711,65300.0
2008-09-11 09:30:00,18.29,18.29,17.89,17.96,34400.0,12.9297,12.9297,12.647,12.6965,34400.0
2008-09-11 10:00:00,17.99,18.09,17.51,17.82,239400.0,12.7177,12.7884,12.3783,12.5975,239400.0
2008-09-11 10:30:00,17.82,18.04,17.81,18.0,62400.0,12.5975,12.753,12.5904,12.7247,62400.0
2008-09-11 11:00:00,18.0,18.05,17.97,18.04,44800.0,12.7247,12.7601,12.7035,12.753,44800.0
2008-09-11 11:30:00,18.04,18.09,18.02,18.05,73700.0,12.753,12.7884,12.7389,12.7601,73700.0
2008-09-11 12:00:00,18.05,18.08,17.96,18.04,39800.0,12.7601,12.7813,12.6965,12.753,39800.0
2008-09-11 12:30:00,18.04,18.06,17.96,18.05,46700.0,12.753,12.7671,12.6965,12.7601,46700.0
2008-09-11 13:00:00,18.05,18.06,17.98,18.0,41000.0,12.7601,12.7671,12.7106,12.7247,41000.0
2008-09-11 13:30:00,18.0,18.06,17.98,18.04,40200.0,12.7247,12.7671,12.7106,12.753,40200.0
2008-09-11 14:00:00,18.04,18.06,17.98,18.0,61100.0,12.753,12.7671,12.7106,12.7247,61100.0
2008-09-11 14:30:00,18.0,18.0,17.97,17.99,60000.0,12.7247,12.7247,12.7035,12.7177,60000.0
2008-09-11 15:00:00,17.98,17.99,17.81,17.81,100600.0,12.7106,12.7177,12.5904,12.5904,100600.0
2008-09-11 15:30:00,17.82,17.92,17.76,17.85,304600.0,12.5975,12.6682,12.5551,12.6187,304600.0
2008-09-12 09:30:00,17.75,17.95,17.65,17.83,43900.0,12.548,12.6894,12.4773,12.6046,43900.0
2008-09-12 10:00:00,17.8,17.85,17.74,17.8,60100.0,12.5833,12.6187,12.5409,12.5833,60100.0
2008-09-12 10:30:00,17.8,17.91,17.78,17.9,73600.0,12.5833,12.6611,12.5692,12.654,73600.0
2008-09-12 11:00:00,17.9,18.2,17.89,18.18,74800.0,12.654,12.8661,12.647,12.852,74800.0
2008-09-12 11:30:00,18.19,18.22,18.04,18.06,53500.0,12.859,12.8803,12.753,12.7671,53500.0
2008-09-12 12:00:00,18.06,18.06,17.97,18.0,32000.0,12.7671,12.7671,12.7035,12.7247,32000.0
2008-09-12 12:30:00,18.0,18.0,17.93,17.93,20200.0,12.7247,12.7247,12.6752,12.6752,20200.0
2008-09-12 13:00:00,17.94,18.0,17.94,17.99,22700.0,12.6823,12.7247,12.6823,12.7177,22700.0
2008-09-12 13:30:00,17.99,18.06,17.98,18.03,36500.0,12.7177,12.7671,12.7106,12.7459,36500.0
2008-09-12 14:00:00,18.04,18.04,17.95,17.96,31900.0,12.753,12.753,12.6894,12.6965,31900.0
2008-09-12 14:30:00,17.97,18.03,17.97,18.0,32400.0,12.7035,12.7459,12.7035,12.7247,32400.0
2008-09-12 15:00:00,17.99,18.0,17.93,18.0,35300.0,12.7177,12.7247,12.6752,12.7247,35300.0
2008-09-12 15:30:00,17.99,18.06,17.92,17.98,92400.0,12.7177,12.7671,12.6682,12.7106,92400.0
2008-09-15 09:30:00,17.19,17.23,16.84,17.02,78900.0,12.1521,12.1804,11.9047,12.0319,78900.0
2008-09-15 10:00:00,17.02,17.25,16.99,17.22,87800.0,12.0319,12.1945,12.0107,12.1733,87800.0
2008-09-15 10:30:00,17.24,17.63,17.2,17.62,64800.0,12.1875,12.4632,12.1592,12.4561,64800.0
2008-09-15 11:00:00,17.61,17.62,17.12,17.15,91300.0,12.449,12.4561,12.1026,12.1238,91300.0
2008-09-15 11:30:00,17.13,17.26,17.09,17.11,79300.0,12.1097,12.2016,12.0814,12.0956,79300.0
2008-09-15 12:00:00,17.1,17.38,17.09,17.28,42900.0,12.0885,12.2864,12.0814,12.2157,42900.0
2008-09-15 12:30:00,17.26,17.33,17.18,17.24,32800.0,12.2016,12.2511,12.145,12.1875,32800.0
2008-09-15 13:00:00,17.25,17.37,17.24,17.29,109300.0,12.1945,12.2794,12.1875,12.2228,109300.0
2008-09-15 13:30:00,17.3,17.3,17.14,17.22,120600.0,12.2299,12.2299,12.1168,12.1733,120600.0
2008-09-15 14:00:00,17.24,17.3,17.12,17.17,76400.0,12.1875,12.2299,12.1026,12.138,76400.0
2008-09-15 14:30:00,17.17,17.2,17.1,17.16,27700.0,12.138,12.1592,12.0885,12.1309,27700.0
2008-09-15 15:00:00,17.16,17.18,16.87,16.95,84100.0,12.1309,12.145,11.9259,11.9825,84100.0
2008-09-15 15:30:00,16.95,17.2,16.95,17.09,118800.0,11.9825,12.1592,11.9825,12.0814,118800.0
2008-09-16 09:30:00,16.85,16.85,16.25,16.44,81500.0,11.9118,11.9118,11.4876,11.6219,81500.0
2008-09-16 10:00:00,16.43,16.77,16.43,16.76,52600.0,11.6149,11.8552,11.6149,11.8481,52600.0
2008-09-16 10:30:00,16.75,17.1,16.73,16.87,114300.0,11.8411,12.0885,11.8269,11.9259,114300.0
2008-09-16 11:00:00,16.86,17.02,16.6,16.61,53800.0,11.9188,12.0319,11.735,11.7421,53800.0
2008-09-16 11:30:00,16.6,16.74,16.58,16.65,44500.0,11.735,11.834,11.7209,11.7704,44500.0
2008-09-16 12:00:00,16.64,16.76,16.54,16.7,81800.0,11.7633,11.8481,11.6926,11.8057,81800.0
2008-09-16 12:30:00,16.7,16.76,16.58,16.76,48000.0,11.8057,11.8481,11.7209,11.8481,48000.0
2008-09-16 13:00:00,16.77,16.77,16.68,16.69,27000.0,11.8552,11.8552,11.7916,11.7987,27000.0
2008-09-16 13:30:00,16.7,16.72,16.53,16.56,51500.0,11.8057,11.8199,11.6855,11.7068,51500.0
2008-09-16 14:00:00,16.55,16.64,16.44,16.59,140800.0,11.6997,11.7633,11.6219,11.728,140800.0
2008-09-16 14:30:00,16.57,16.86,16.47,16.84,90200.0,11.7138,11.9188,11.6431,11.9047,90200.0
2008-09-16 15:00:00,16.81,16.92,16.72,16.8,49700.0,11.8835,11.9612,11.8199,11.8764,49700.0
2008-09-16 15:30:00,16.81,16.84,16.78,16.83,113900.0,11.8835,11.9047,11.8623,11.8976,113900.0
2008-09-17 09:30:00,16.76,16.8,16.49,16.58,73900.0,11.8481,11.8764,11.6573,11.7209,73900.0
2008-09-17 10:00:00,16.61,16.7,16.58,16.6,64500.0,11.7421,11.8057,11.7209,11.735,64500.0
2008-09-17 10:30:00,16.6,16.62,16.27,16.29,103800.0,11.735,11.7492,11.5017,11.5159,103800.0
2008-09-17 11:00:00,16.28,16.37,16.26,16.28,96700.0,11.5088,11.5724,11.4947,11.5088,96700.0
2008-09-17 11:30:00,16.29,16.32,16.25,16.28,65300.0,11.5159,11.5371,11.4876,11.5088,65300.0
2008-09-17 12:00:00,16.27,16.35,16.2,16.22,54500.0,11.5017,11.5583,11.4523,11.4664,54500.0
2008-09-17 12:30:00,16.22,16.33,16.17,16.31,46400.0,11.4664,11.5442,11.4311,11.53,46400.0
2008-09-17 13:00:00,16.31,16.35,16.25,16.26,68200.0,11.53,11.5583,11.4876,11.4947,68200.0
2008-09-17 13:30:00,16.26,16.31,16.17,16.18,119400.0,11.4947,11.53,11.4311,11.4381,119400.0
2008-09-17 14:00:00,16.17,16.22,15.98,16.19,131200.0,11.4311,11.4664,11.2967,11.4452,131200.0
2008-09-17 14:30:00,16.19,16.2,16.08,16.12,134000.0,11.4452,11.4523,11.3674,11.3957,134000.0
2008-09-17 15:00:00,16.12,16.15,16.04,16.07,143800.0,11.3957,11.4169,11.3391,11.3604,143800.0
2008-09-17 15:30:00,16.07,16.08,15.69,15.75,216900.0,11.3604,11.3674,11.0917,11.1341,216900.0
2008-09-18 09:30:00,16.02,16.3,15.88,16.3,120100.0,11.325,11.523,11.226,11.523,120100.0
2008-09-18 10:00:00,16.27,16.39,16.16,16.3,112800.0,11.5017,11.5866,11.424,11.523,112800.0
2008-09-18 10:30:00,16.31,16.31,16.0,16.0,57800.0,11.53,11.53,11.3109,11.3109,57800.0
2008-09-18 11:00:00,16.0,16.01,15.71,15.75,67600.0,11.3109,11.3179,11.1059,11.1341,67600.0
2008-09-18 11:30:00,15.75,15.81,15.49,15.53,119000.0,11.1341,11.1766,10.9503,10.9786,119000.0
2008-09-18 12:00:00,15.52,15.56,15.38,15.38,80600.0,10.9715,10.9998,10.8726,10.8726,80600.0
2008-09-18 12:30:00,15.39,15.41,15.08,15.1,98100.0,10.8796,10.8938,10.6605,10.6746,98100.0
2008-09-18 13:00:00,15.09,15.15,14.89,14.93,127100.0,10.6676,10.71,10.5262,10.5545,127100.0
2008-09-18 13:30:00,14.94,15.28,14.94,15.23,111900.0,10.5615,10.8019,10.5615,10.7665,111900.0
2008-09-18 14:00:00,15.24,15.3,15.16,15.2,88500.0,10.7736,10.816,10.7171,10.7453,88500.0
2008-09-18 14:30:00,15.19,15.27,15.12,15.2,79500.0,10.7383,10.7948,10.6888,10.7453,79500.0
2008-09-18 15:00:00,15.2,15.58,15.18,15.55,103500.0,10.7453,11.014,10.7312,10.9928,103500.0
2008-09-18 15:30:00,15.53,16.16,15.52,16.08,224700.0,10.9786,11.424,10.9715,11.3674,224700.0
2008-09-19 09:30:00,15.41,20.97,14.52,16.85,474900.0,10.8938,14.8243,10.2646,11.9118,474900.0
2008-09-19 10:00:00,16.83,17.0,16.66,16.67,204400.0,11.8976,12.0178,11.7774,11.7845,204400.0
2008-09-19 10:30:00,16.68,16.91,16.51,16.81,145500.0,11.7916,11.9542,11.6714,11.8835,145500.0
2008-09-19 11:00:00,16.81,16.9,16.8,16.83,71200.0,11.8835,11.9471,11.8764,11.8976,71200.0
2008-09-19 11:30:00,16.83,16.89,16.8,16.85,66800.0,11.8976,11.94,11.8764,11.9118,66800.0
2008-09-19 12:00:00,16.85,17.0,16.82,16.99,83400.0,11.9118,12.0178,11.8906,12.0107,83400.0
2008-09-19 12:30:00,17.0,17.04,16.97,17.03,75900.0,12.0178,12.0461,11.9966,12.039,75900.0
2008-09-19 13:00:00,17.04,17.04,16.98,17.0,190900.0,12.0461,12.0461,12.0037,12.0178,190900.0
2008-09-19 13:30:00,17.0,17.03,16.98,17.0,97300.0,12.0178,12.039,12.0037,12.0178,97300.0
2008-09-19 14:00:00,17.01,17.02,16.97,17.0,171100.0,12.0249,12.0319,11.9966,12.0178,171100.0
2008-09-19 14:30:00,17.01,17.06,16.99,17.03,89300.0,12.0249,12.0602,12.0107,12.039,89300.0
2008-09-19 15:00:00,17.03,17.25,16.95,17.19,203800.0,12.039,12.1945,11.9825,12.1521,203800.0
2008-09-19 15:30:00,17.21,17.45,17.18,17.37,199000.0,12.1663,12.3359,12.145,12.2794,199000.0
2008-09-22 09:30:00,17.16,17.32,16.82,17.0,90800.0,12.1309,12.244,11.8906,12.0178,90800.0
2008-09-22 10:00:00,16.97,17.07,16.89,17.06,114700.0,11.9966,12.0673,11.94,12.0602,114700.0
2008-09-22 10:30:00,17.05,17.17,17.04,17.15,69000.0,12.0531,12.138,12.0461,12.1238,69000.0
2008-09-22 11:00:00,17.14,17.16,17.0,17.0,82300.0,12.1168,12.1309,12.0178,12.0178,82300.0
2008-09-22 11:30:00,17.0,17.04,17.0,17.0,37400.0,12.0178,12.0461,12.0178,12.0178,37400.0
2008-09-22 12:00:00,17.0,17.02,16.97,17.0,40200.0,12.0178,12.0319,11.9966,12.0178,40200.0
2008-09-22 12:30:00,17.0,17.03,17.0,17.01,40000.0,12.0178,12.039,12.0178,12.0249,40000.0
2008-09-22 13:00:00,17.01,17.03,17.0,17.0,37800.0,12.0249,12.039,12.0178,12.0178,37800.0
2008-09-22 13:30:00,17.0,17.01,16.84,16.88,99800.0,12.0178,12.0249,11.9047,11.933,99800.0
2008-09-22 14:00:00,16.87,16.94,16.75,16.94,107300.0,11.9259,11.9754,11.8411,11.9754,107300.0
2008-09-22 14:30:00,16.93,17.04,16.93,17.01,81300.0,11.9683,12.0461,11.9683,12.0249,81300.0
2008-09-22 15:00:00,17.02,17.06,16.92,16.95,78300.0,12.0319,12.0602,11.9612,11.9825,78300.0
2008-09-22 15:30:00,16.95,16.96,16.78,16.89,154800.0,11.9825,11.9895,11.8623,11.94,154800.0
2008-09-23 09:30:00,16.89,17.08,16.82,16.94,50300.0,11.94,12.0744,11.8906,11.9754,50300.0
2008-09-23 10:00:00,16.94,17.04,16.89,16.93,67100.0,11.9754,12.0461,11.94,11.9683,67100.0
2008-09-23 10:30:00,16.94,17.01,16.9,16.93,107700.0,11.9754,12.0249,11.9471,11.9683,107700.0
2008-09-23 11:00:00,16.94,17.0,16.89,16.98,62100.0,11.9754,12.0178,11.94,12.0037,62100.0
2008-09-23 11:30:00,16.97,16.98,16.9,16.95,44400.0,11.9966,12.0037,11.9471,11.9825,44400.0
2008-09-23 12:00:00,16.95,17.0,16.94,16.99,152100.0,11.9825,12.0178,11.9754,12.0107,152100.0
2008-09-23 12:30:00,16.99,16.99,16.89,16.94,114400.0,12.0107,12.0107,11.94,11.9754,114400.0
2008-09-23 13:00:00,16.95,16.97,16.81,16.81,74200.0,11.9825,11.9966,11.8835,11.8835,74200.0
2008-09-23 13:30:00,16.8,16.93,16.59,16.65,84500.0,11.8764,11.9683,11.728,11.7704,84500.0
2008-09-23 14:00:00,16.65,16.78,16.59,16.78,59300.0,11.7704,11.8623,11.728,11.8623,59300.0
2008-09-23 14:30:00,16.76,16.91,16.68,16.81,77900.0,11.8481,11.9542,11.7916,11.8835,77900.0
2008-09-23 15:00:00,16.79,16.83,16.68,16.68,72900.0,11.8693,11.8976,11.7916,11.7916,72900.0
2008-09-23 15:30:00,16.69,16.75,16.31,16.46,186500.0,11.7987,11.8411,11.53,11.6361,186500.0
2008-09-24 09:30:00,16.51,16.51,16.35,16.41,41500.0,11.6714,11.6714,11.5583,11.6007,41500.0
2008-09-24 10:00:00,16.41,16.63,16.41,16.63,44600.0,11.6007,11.7562,11.6007,11.7562,44600.0
2008-09-24 10:30:00,16.62,16.73,16.6,16.72,48000.0,11.7492,11.8269,11.735,11.8199,48000.0
2008-09-24 11:00:00,16.72,16.72,16.48,16.5,39600.0,11.8199,11.8199,11.6502,11.6643,39600.0
2008-09-24 11:30:00,16.5,16.64,16.5,16.63,62700.0,11.6643,11.7633,11.6643,11.7562,62700.0
2008-09-24 12:00:00,16.62,16.66,16.57,16.57,43800.0,11.7492,11.7774,11.7138,11.7138,43800.0
2008-09-24 12:30:00,16.59,16.67,16.58,16.6,35900.0,11.728,11.7845,11.7209,11.735,35900.0
2008-09-24 13:00:00,16.59,16.71,16.58,16.7,46300.0,11.728,11.8128,11.7209,11.8057,46300.0
2008-09-24 13:30:00,16.7,16.74,16.64,16.65,58400.0,11.8057,11.834,11.7633,11.7704,58400.0
2008-09-24 14:00:00,16.64,16.74,16.63,16.74,66000.0,11.7633,11.834,11.7562,11.834,66000.0
2008-09-24 14:30:00,16.72,16.78,16.64,16.64,50800.0,11.8199,11.8623,11.7633,11.7633,50800.0
2008-09-24 15:00:00,16.65,16.71,16.64,16.7,58500.0,11.7704,11.8128,11.7633,11.8057,58500.0
2008-09-24 15:30:00,16.7,16.76,16.65,16.69,159900.0,11.8057,11.8481,11.7704,11.7987,159900.0
2008-09-25 09:30:00,16.69,16.69,16.48,16.56,49400.0,11.7987,11.7987,11.6502,11.7068,49400.0
2008-09-25 10:00:00,16.56,16.58,16.39,16.39,230100.0,11.7068,11.7209,11.5866,11.5866,230100.0
2008-09-25 10:30:00,16.4,16.48,16.34,16.37,123900.0,11.5936,11.6502,11.5512,11.5724,123900.0
2008-09-25 11:00:00,16.38,16.5,16.35,16.5,35100.0,11.5795,11.6643,11.5583,11.6643,35100.0
2008-09-25 11:30:00,16.49,16.5,16.4,16.4,43800.0,11.6573,11.6643,11.5936,11.5936,43800.0
2008-09-25 12:00:00,16.41,16.41,16.35,16.36,104900.0,11.6007,11.6007,11.5583,11.5654,104900.0
2008-09-25 12:30:00,16.36,16.37,16.17,16.26,114800.0,11.5654,11.5724,11.4311,11.4947,114800.0
2008-09-25 13:00:00,16.3,16.35,16.24,16.3,62000.0,11.523,11.5583,11.4805,11.523,62000.0
2008-09-25 13:30:00,16.3,16.45,16.3,16.44,52900.0,11.523,11.629,11.523,11.6219,52900.0
2008-09-25 14:00:00,16.44,16.45,16.33,16.35,61700.0,11.6219,11.629,11.5442,11.5583,61700.0
2008-09-25 14:30:00,16.35,16.43,16.33,16.43,28900.0,11.5583,11.6149,11.5442,11.6149,28900.0
2008-09-25 15:00:00,16.43,16.48,16.39,16.48,35100.0,11.6149,11.6502,11.5866,11.6502,35100.0
2008-09-25 15:30:00,16.47,16.51,16.38,16.46,85100.0,11.6431,11.6714,11.5795,11.6361,85100.0
2008-09-26 09:30:00,16.16,16.26,15.87,16.16,50300.0,11.424,11.4947,11.219,11.424,50300.0
2008-09-26 10:00:00,16.17,16.22,16.11,16.2,46800.0,11.4311,11.4664,11.3886,11.4523,46800.0
2008-09-26 10:30:00,16.21,16.29,16.2,16.22,42800.0,11.4593,11.5159,11.4523,11.4664,42800.0
2008-09-26 11:00:00,16.22,16.26,16.17,16.25,73000.0,11.4664,11.4947,11.4311,11.4876,73000.0
2008-09-26 11:30:00,16.25,16.27,16.15,16.18,100100.0,11.4876,11.5017,11.4169,11.4381,100100.0
2008-09-26 12:00:00,16.17,16.18,16.11,16.13,14500.0,11.4311,11.4381,11.3886,11.4028,14500.0
2008-09-26 12:30:00,16.13,16.14,16.04,16.06,52400.0,11.4028,11.4098,11.3391,11.3533,52400.0
2008-09-26 13:00:00,16.07,16.13,16.05,16.05,53900.0,11.3604,11.4028,11.3462,11.3462,53900.0
2008-09-26 13:30:00,16.05,16.14,16.04,16.09,64200.0,11.3462,11.4098,11.3391,11.3745,64200.0
2008-09-26 14:00:00,16.09,16.11,15.97,15.99,309200.0,11.3745,11.3886,11.2897,11.3038,309200.0
2008-09-26 14:30:00,16.01,16.13,15.96,16.05,121500.0,11.3179,11.4028,11.2826,11.3462,121500.0
2008-09-26 15:00:00,16.05,16.25,16.05,16.18,64600.0,11.3462,11.4876,11.3462,11.4381,64600.0
2008-09-26 15:30:00,16.2,16.5,16.18,16.4,265200.0,11.4523,11.6643,11.4381,11.5936,265200.0
2008-09-29 09:30:00,16.15,16.25,15.38,15.64,99800.0,11.4169,11.4876,10.8726,11.0564,99800.0
2008-09-29 10:00:00,15.64,15.73,15.47,15.53,82700.0,11.0564,11.12,10.9362,10.9786,82700.0
2008-09-29 10:30:00,15.55,15.72,15.52,15.72,94300.0,10.9928,11.1129,10.9715,11.1129,94300.0
2008-09-29 11:00:00,15.72,15.74,15.59,15.7,91800.0,11.1129,11.1271,11.021,11.0988,91800.0
2008-09-29 11:30:00,15.7,15.71,15.6,15.67,41400.0,11.0988,11.1059,11.0281,11.0776,41400.0
2008-09-29 12:00:00,15.67,15.7,15.5,15.54,63700.0,11.0776,11.0988,10.9574,10.9857,63700.0
2008-09-29 12:30:00,15.54,15.73,15.51,15.62,93100.0,10.9857,11.12,10.9645,11.0422,93100.0
2008-09-29 13:00:00,15.61,15.62,15.5,15.59,47200.0,11.0352,11.0422,10.9574,11.021,47200.0
2008-09-29 13:30:00,15.61,15.61,15.07,15.08,114500.0,11.0352,11.0352,10.6534,10.6605,114500.0
2008-09-29 14:00:00,15.08,15.28,15.0,15.05,141800.0,10.6605,10.8019,10.6039,10.6393,141800.0
2008-09-29 14:30:00,15.06,15.21,14.99,15.01,120700.0,10.6464,10.7524,10.5969,10.611,120700.0
2008-09-29 15:00:00,15.03,15.09,14.81,14.88,110100.0,10.6252,10.6676,10.4696,10.5191,110100.0
2008-09-29 15:30:00,14.87,15.18,14.84,15.09,150900.0,10.512,10.7312,10.4908,10.6676,150900.0
2008-09-30 09:30:00,15.43,15.47,15.19,15.19,101300.0,10.9079,10.9362,10.7383,10.7383,101300.0
2008-09-30 10:00:00,15.21,15.32,15.17,15.21,60300.0,10.7524,10.8302,10.7241,10.7524,60300.0
2008-09-30 10:30:00,15.2,15.22,14.94,14.96,62900.0,10.7453,10.7595,10.5615,10.5757,62900.0
2008-09-30 11:00:00,14.97,15.19,14.89,15.19,55500.0,10.5827,10.7383,10.5262,10.7383,55500.0
2008-09-30 11:30:00,15.19,15.23,15.09,15.22,37700.0,10.7383,10.7665,10.6676,10.7595,37700.0
2008-09-30 12:00:00,15.22,15.22,15.01,15.01,32000.0,10.7595,10.7595,10.611,10.611,32000.0
2008-09-30 12:30:00,15.02,15.05,14.99,15.01,32300.0,10.6181,10.6393,10.5969,10.611,32300.0
2008-09-30 13:00:00,15.0,15.17,14.97,15.16,30200.0,10.6039,10.7241,10.5827,10.7171,30200.0
2008-09-30 13:30:00,15.15,15.25,15.15,15.23,31400.0,10.71,10.7807,10.71,10.7665,31400.0
2008-09-30 14:00:00,15.23,15.31,15.16,15.3,41100.0,10.7665,10.8231,10.7171,10.816,41100.0
2008-09-30 14:30:00,15.3,15.42,15.25,15.35,50600.0,10.816,10.9009,10.7807,10.8514,50600.0
2008-09-30 15:00:00,15.36,15.46,15.35,15.44,52200.0,10.8584,10.9291,10.8514,10.915,52200.0
2008-09-30 15:30:00,15.43,15.43,15.28,15.35,110000.0,10.9079,10.9079,10.8019,10.8514,110000.0
2008-10-01 09:30:00,15.27,15.27,14.98,15.21,61300.0,10.7948,10.7948,10.5898,10.7524,61300.0
2008-10-01 10:00:00,15.21,15.21,15.03,15.07,91300.0,10.7524,10.7524,10.6252,10.6534,91300.0
2008-10-01 10:30:00,15.07,15.28,15.07,15.26,76800.0,10.6534,10.8019,10.6534,10.7877,76800.0
2008-10-01 11:00:00,15.26,15.28,15.17,15.25,33400.0,10.7877,10.8019,10.7241,10.7807,33400.0
2008-10-01 11:30:00,15.25,15.25,15.17,15.17,30100.0,10.7807,10.7807,10.7241,10.7241,30100.0
2008-10-01 12:00:00,15.18,15.19,15.13,15.17,48400.0,10.7312,10.7383,10.6958,10.7241,48400.0
2008-10-01 12:30:00,15.16,15.25,15.15,15.19,56000.0,10.7171,10.7807,10.71,10.7383,56000.0
2008-10-01 13:00:00,15.19,15.19,15.06,15.07,28800.0,10.7383,10.7383,10.6464,10.6534,28800.0
2008-10-01 13:30:00,15.06,15.08,14.91,15.0,54800.0,10.6464,10.6605,10.5403,10.6039,54800.0
2008-10-01 14:00:00,15.01,15.07,14.96,15.06,47000.0,10.611,10.6534,10.5757,10.6464,47000.0
2008-10-01 14:30:00,15.06,15.21,15.01,15.14,75400.0,10.6464,10.7524,10.611,10.7029,75400.0
2008-10-01 15:00:00,15.14,15.15,15.05,15.06,76300.0,10.7029,10.71,10.6393,10.6464,76300.0
2008-10-01 15:30:00,15.05,15.06,14.75,14.75,227700.0,10.6393,10.6464,10.4272,10.4272,227700.0
2008-10-02 09:30:00,14.69,14.74,14.21,14.24,142200.0,10.3848,10.4201,10.0455,10.0667,142200.0
2008-10-02 10:00:00,14.27,14.27,13.75,13.9,331200.0,10.0879,10.0879,9.7203,9.8263,331200.0
2008-10-02 10:30:00,13.9,14.15,13.9,14.15,62900.0,9.8263,10.0031,9.8263,10.0031,62900.0
2008-10-02 11:00:00,14.13,14.16,14.08,14.12,89400.0,9.9889,10.0101,9.9536,9.9818,89400.0
2008-10-02 11:30:00,14.12,14.27,14.1,14.27,54500.0,9.9818,10.0879,9.9677,10.0879,54500.0
2008-10-02 12:00:00,14.27,14.27,14.18,14.19,50800.0,10.0879,10.0879,10.0243,10.0313,50800.0
2008-10-02 12:30:00,14.19,14.25,14.12,14.25,56600.0,10.0313,10.0737,9.9818,10.0737,56600.0
2008-10-02 13:00:00,14.25,14.31,14.24,14.28,50800.0,10.0737,10.1162,10.0667,10.095,50800.0
2008-10-02 13:30:00,14.29,14.37,14.28,14.32,44800.0,10.102,10.1586,10.095,10.1232,44800.0
2008-10-02 14:00:00,14.32,14.35,14.27,14.3,66300.0,10.1232,10.1444,10.0879,10.1091,66300.0
2008-10-02 14:30:00,14.29,14.31,14.25,14.3,64300.0,10.102,10.1162,10.0737,10.1091,64300.0
2008-10-02 15:00:00,14.3,14.53,14.29,14.5,146600.0,10.1091,10.2717,10.102,10.2505,146600.0
2008-10-02 15:30:00,14.5,14.64,14.5,14.61,163200.0,10.2505,10.3494,10.2505,10.3282,163200.0
2008-10-03 09:30:00,14.77,15.08,14.65,15.0,60600.0,10.4413,10.6605,10.3565,10.6039,60600.0
2008-10-03 10:00:00,15.03,15.11,14.97,15.06,114300.0,10.6252,10.6817,10.5827,10.6464,114300.0
2008-10-03 10:30:00,15.07,15.09,14.97,14.98,73600.0,10.6534,10.6676,10.5827,10.5898,73600.0
2008-10-03 11:00:00,14.98,15.08,14.84,14.85,117300.0,10.5898,10.6605,10.4908,10.4979,117300.0
2008-10-03 11:30:00,14.85,14.9,14.77,14.83,53400.0,10.4979,10.5332,10.4413,10.4838,53400.0
2008-10-03 12:00:00,14.83,14.92,14.79,14.81,118400.0,10.4838,10.5474,10.4555,10.4696,118400.0
2008-10-03 12:30:00,14.81,14.93,14.73,14.91,57600.0,10.4696,10.5545,10.4131,10.5403,57600.0
2008-10-03 13:00:00,14.91,14.98,14.61,14.66,88500.0,10.5403,10.5898,10.3282,10.3636,88500.0
2008-10-03 13:30:00,14.67,14.77,14.45,14.65,119500.0,10.3707,10.4413,10.2151,10.3565,119500.0
2008-10-03 14:00:00,14.65,14.76,14.59,14.65,125100.0,10.3565,10.4343,10.3141,10.3565,125100.0
2008-10-03 14:30:00,14.65,14.7,14.56,14.63,163200.0,10.3565,10.3919,10.2929,10.3424,163200.0
2008-10-03 15:00:00,14.63,14.68,14.28,14.29,97300.0,10.3424,10.3777,10.095,10.102,97300.0
2008-10-03 15:30:00,14.3,14.32,14.09,14.2,114300.0,10.1091,10.1232,9.9606,10.0384,114300.0
2008-10-06 09:30:00,13.92,14.11,13.0,13.36,122600.0,9.8405,9.9748,9.1901,9.4446,122600.0
2008-10-06 10:00:00,13.36,13.48,13.2,13.32,115500.0,9.4446,9.5294,9.3315,9.4163,115500.0
2008-10-06 10:30:00,13.33,13.38,13.12,13.25,130200.0,9.4234,9.4587,9.2749,9.3668,130200.0
2008-10-06 11:00:00,13.22,13.27,13.04,13.21,85700.0,9.3456,9.381,9.2184,9.3385,85700.0
2008-10-06 11:30:00,13.22,13.32,13.2,13.3,94300.0,9.3456,9.4163,9.3315,9.4022,94300.0
2008-10-06 12:00:00,13.3,13.4,13.25,13.27,66800.0,9.4022,9.4729,9.3668,9.381,66800.0
2008-10-06 12:30:00,13.27,13.3,13.2,13.25,76900.0,9.381,9.4022,9.3315,9.3668,76900.0
2008-10-06 13:00:00,13.24,13.3,13.2,13.22,48400.0,9.3597,9.4022,9.3315,9.3456,48400.0
2008-10-06 13:30:00,13.21,13.3,13.16,13.27,86200.0,9.3385,9.4022,9.3032,9.381,86200.0
2008-10-06 14:00:00,13.26,13.3,13.06,13.08,173000.0,9.3739,9.4022,9.2325,9.2466,173000.0
2008-10-06 14:30:00,13.09,13.18,12.9,13.1,98300.0,9.2537,9.3173,9.1194,9.2608,98300.0
2008-10-06 15:00:00,13.09,13.5,12.99,13.5,114800.0,9.2537,9.5435,9.183,9.5435,114800.0
2008-10-06 15:30:00,13.5,13.68,13.38,13.5,151600.0,9.5435,9.6708,9.4587,9.5435,151600.0
2008-10-07 09:30:00,13.66,13.76,13.42,13.54,128800.0,9.6567,9.7274,9.487,9.5718,128800.0
2008-10-07 10:00:00,13.55,13.63,13.29,13.5,126700.0,9.5789,9.6354,9.3951,9.5435,126700.0
2008-10-07 10:30:00,13.5,13.59,13.42,13.53,92400.0,9.5435,9.6072,9.487,9.5648,92400.0
2008-10-07 11:00:00,13.51,13.52,13.34,13.35,82200.0,9.5506,9.5577,9.4304,9.4375,82200.0
2008-10-07 11:30:00,13.35,13.53,13.31,13.42,70700.0,9.4375,9.5648,9.4092,9.487,70700.0
2008-10-07 12:00:00,13.41,13.42,13.31,13.37,87700.0,9.4799,9.487,9.4092,9.4516,87700.0
2008-10-07 12:30:00,13.36,13.4,13.31,13.38,79300.0,9.4446,9.4729,9.4092,9.4587,79300.0
2008-10-07 13:00:00,13.38,13.5,13.28,13.37,113800.0,9.4587,9.5435,9.388,9.4516,113800.0
2008-10-07 13:30:00,13.4,13.49,13.04,13.04,187100.0,9.4729,9.5365,9.2184,9.2184,187100.0
2008-10-07 14:00:00,13.02,13.4,13.0,13.32,98400.0,9.2042,9.4729,9.1901,9.4163,98400.0
2008-10-07 14:30:00,13.32,13.43,13.25,13.34,110300.0,9.4163,9.4941,9.3668,9.4304,110300.0
2008-10-07 15:00:00,13.34,13.4,13.06,13.1,120300.0,9.4304,9.4729,9.2325,9.2608,120300.0
2008-10-07 15:30:00,13.1,13.17,13.0,13.01,167300.0,9.2608,9.3103,9.1901,9.1972,167300.0
2008-10-08 09:30:00,12.66,13.08,12.23,12.83,167500.0,8.9497,9.2466,8.6457,9.0699,167500.0
2008-10-08 10:00:00,12.86,12.99,12.57,12.69,155600.0,9.0911,9.183,8.8861,8.9709,155600.0
2008-10-08 10:30:00,12.69,12.75,12.46,12.64,142900.0,8.9709,9.0134,8.8083,8.9356,142900.0
2008-10-08 11:00:00,12.64,12.73,12.55,12.69,142000.0,8.9356,8.9992,8.872,8.9709,142000.0
2008-10-08 11:30:00,12.69,12.75,12.54,12.7,184600.0,8.9709,9.0134,8.8649,8.978,184600.0
2008-10-08 12:00:00,12.7,12.73,12.57,12.66,151600.0,8.978,8.9992,8.8861,8.9497,151600.0
2008-10-08 12:30:00,12.66,12.75,12.52,12.62,145600.0,8.9497,9.0134,8.8508,8.9215,145600.0
2008-10-08 13:00:00,12.63,12.8,12.63,12.68,148300.0,8.9285,9.0487,8.9285,8.9639,148300.0
2008-10-08 13:30:00,12.67,12.78,12.67,12.73,122500.0,8.9568,9.0346,8.9568,8.9992,122500.0
2008-10-08 14:00:00,12.73,12.85,12.68,12.77,146600.0,8.9992,9.084,8.9639,9.0275,146600.0
2008-10-08 14:30:00,12.77,12.82,12.67,12.69,137900.0,9.0275,9.0628,8.9568,8.9709,137900.0
2008-10-08 15:00:00,12.69,12.8,12.64,12.78,143900.0,8.9709,9.0487,8.9356,9.0346,143900.0
2008-10-08 15:30:00,12.77,12.8,12.57,12.66,251100.0,9.0275,9.0487,8.8861,8.9497,251100.0
2008-10-09 09:30:00,12.7,12.88,12.52,12.75,125300.0,8.978,9.1053,8.8508,9.0134,125300.0
2008-10-09 10:00:00,12.73,12.8,12.62,12.64,166800.0,8.9992,9.0487,8.9215,8.9356,166800.0
2008-10-09 10:30:00,12.64,12.78,12.54,12.55,152800.0,8.9356,9.0346,8.8649,8.872,152800.0
2008-10-09 11:00:00,12.55,12.79,12.35,12.68,98600.0,8.872,9.0416,8.7306,8.9639,98600.0
2008-10-09 11:30:00,12.7,12.84,12.67,12.68,92000.0,8.978,9.077,8.9568,8.9639,92000.0
2008-10-09 12:00:00,12.68,12.76,12.63,12.7,51800.0,8.9639,9.0204,8.9285,8.978,51800.0
2008-10-09 12:30:00,12.7,12.75,12.51,12.57,77600.0,8.978,9.0134,8.8437,8.8861,77600.0
2008-10-09 13:00:00,12.58,12.72,12.52,12.65,69200.0,8.8932,8.9921,8.8508,8.9427,69200.0
2008-10-09 13:30:00,12.65,12.69,12.32,12.4,81600.0,8.9427,8.9709,8.7094,8.7659,81600.0
2008-10-09 14:00:00,12.4,12.44,12.36,12.4,53400.0,8.7659,8.7942,8.7376,8.7659,53400.0
2008-10-09 14:30:00,12.4,12.49,12.27,12.27,69000.0,8.7659,8.8295,8.674,8.674,69000.0
2008-10-09 15:00:00,12.27,12.27,12.02,12.1,115000.0,8.674,8.674,8.4973,8.5538,115000.0
2008-10-09 15:30:00,12.11,12.15,11.74,12.03,224000.0,8.5609,8.5892,8.2994,8.5044,224000.0
2008-10-10 09:30:00,11.39,11.41,10.39,10.72,355500.0,8.0519,8.0661,7.345,7.5783,355500.0
2008-10-10 10:00:00,10.71,11.19,10.7,11.0,245500.0,7.5712,7.9105,7.5641,7.7762,245500.0
2008-10-10 10:30:00,11.01,11.05,10.86,10.89,245600.0,7.7833,7.8116,7.6773,7.6985,245600.0
2008-10-10 11:00:00,10.9,10.93,10.71,10.81,125900.0,7.7055,7.7267,7.5712,7.6419,125900.0
2008-10-10 11:30:00,10.81,10.82,10.66,10.69,117400.0,7.6419,7.649,7.5359,7.5571,117400.0
2008-10-10 12:00:00,10.68,10.8,10.65,10.67,89900.0,7.55,7.6348,7.5288,7.5429,89900.0
2008-10-10 12:30:00,10.67,10.73,10.5,10.58,96700.0,7.5429,7.5854,7.4228,7.4793,96700.0
2008-10-10 13:00:00,10.58,10.69,10.46,10.66,76600.0,7.4793,7.5571,7.3945,7.5359,76600.0
2008-10-10 13:30:00,10.65,10.66,10.32,10.44,80800.0,7.5288,7.5359,7.2955,7.3803,80800.0
2008-10-10 14:00:00,10.44,10.76,10.41,10.51,94100.0,7.3803,7.6066,7.3591,7.4298,94100.0
2008-10-10 14:30:00,10.52,10.61,10.45,10.56,108300.0,7.4369,7.5005,7.3874,7.4652,108300.0
2008-10-10 15:00:00,10.56,11.08,10.53,11.05,141600.0,7.4652,7.8328,7.444,7.8116,141600.0
2008-10-10 15:30:00,11.06,11.8,11.05,11.34,206500.0,7.8186,8.3418,7.8116,8.0166,206500.0
2008-10-13 09:30:00,11.99,13.59,11.99,12.58,130400.0,8.4761,9.6072,8.4761,8.8932,130400.0
2008-10-13 10:00:00,12.6,12.64,12.35,12.6,68900.0,8.9073,8.9356,8.7306,8.9073,68900.0
2008-10-13 10:30:00,12.61,12.66,12.49,12.6,57200.0,8.9144,8.9497,8.8295,8.9073,57200.0
2008-10-13 11:00:00,12.59,12.6,12.36,12.38,56800.0,8.9002,8.9073,8.7376,8.7518,56800.0
2008-10-13 11:30:00,12.37,12.46,12.33,12.35,74200.0,8.7447,8.8083,8.7164,8.7306,74200.0
2008-10-13 12:00:00,12.35,12.52,12.32,12.5,32700.0,8.7306,8.8508,8.7094,8.8366,32700.0
2008-10-13 12:30:00,12.5,12.59,12.49,12.55,23300.0,8.8366,8.9002,8.8295,8.872,23300.0
2008-10-13 13:00:00,12.56,12.59,12.5,12.5,23900.0,8.879,8.9002,8.8366,8.8366,23900.0
2008-10-13 13:30:00,12.51,12.51,12.37,12.37,44300.0,8.8437,8.8437,8.7447,8.7447,44300.0
2008-10-13 14:00:00,12.37,12.38,12.3,12.3,44500.0,8.7447,8.7518,8.6952,8.6952,44500.0
2008-10-13 14:30:00,12.3,12.5,12.22,12.49,38700.0,8.6952,8.8366,8.6387,8.8295,38700.0
2008-10-13 15:00:00,12.49,12.65,12.47,12.64,42400.0,8.8295,8.9427,8.8154,8.9356,42400.0
2008-10-13 15:30:00,12.65,12.83,12.44,12.74,202700.0,8.9427,9.0699,8.7942,9.0063,202700.0
2008-10-14 09:30:00,13.26,14.08,13.24,13.29,152900.0,9.3739,9.9536,9.3597,9.3951,152900.0
2008-10-14 10:00:00,13.29,13.51,12.96,13.05,101100.0,9.3951,9.5506,9.1618,9.2254,101100.0
2008-10-14 10:30:00,13.07,13.12,12.65,12.86,78800.0,9.2396,9.2749,8.9427,9.0911,78800.0
2008-10-14 11:00:00,12.87,13.16,12.77,13.12,117400.0,9.0982,9.3032,9.0275,9.2749,117400.0
2008-10-14 11:30:00,13.13,13.16,12.97,12.97,68100.0,9.282,9.3032,9.1689,9.1689,68100.0
2008-10-14 12:00:00,12.96,12.96,12.8,12.8,79400.0,9.1618,9.1618,9.0487,9.0487,79400.0
2008-10-14 12:30:00,12.8,12.86,12.8,12.81,78000.0,9.0487,9.0911,9.0487,9.0558,78000.0
2008-10-14 13:00:00,12.81,12.85,12.79,12.8,87900.0,9.0558,9.084,9.0416,9.0487,87900.0
2008-10-14 13:30:00,12.8,12.84,12.7,12.71,66400.0,9.0487,9.077,8.978,8.9851,66400.0
2008-10-14 14:00:00,12.71,12.8,12.43,12.55,114800.0,8.9851,9.0487,8.7871,8.872,114800.0
2008-10-14 14:30:00,12.57,12.61,12.37,12.44,110800.0,8.8861,8.9144,8.7447,8.7942,110800.0
2008-10-14 15:00:00,12.44,12.61,12.4,12.5,198300.0,8.7942,8.9144,8.7659,8.8366,198300.0
2008-10-14 15:30:00,12.5,12.84,12.41,12.52,279900.0,8.8366,9.077,8.773,8.8508,279900.0
2008-10-15 09:30:00,12.4,12.4,11.61,11.99,130800.0,8.7659,8.7659,8.2075,8.4761,130800.0
2008-10-15 10:00:00,12.0,12.03,11.89,11.98,81300.0,8.4832,8.5044,8.4054,8.469,81300.0
2008-10-15 10:30:00,11.99,12.05,11.83,11.93,76300.0,8.4761,8.5185,8.363,8.4337,76300.0
2008-10-15 11:00:00,11.94,12.04,11.88,12.03,111400.0,8.4407,8.5114,8.3983,8.5044,111400.0
2008-10-15 11:30:00,12.02,12.16,12.02,12.07,53600.0,8.4973,8.5963,8.4973,8.5326,53600.0
2008-10-15 12:00:00,12.06,12.1,11.89,11.96,48300.0,8.5256,8.5538,8.4054,8.4549,48300.0
2008-10-15 12:30:00,11.96,12.18,11.96,12.12,38500.0,8.4549,8.6104,8.4549,8.568,38500.0
2008-10-15 13:00:00,12.12,12.13,11.91,12.02,56200.0,8.568,8.5751,8.4195,8.4973,56200.0
2008-10-15 13:30:00,12.0,12.05,11.82,12.03,90400.0,8.4832,8.5185,8.3559,8.5044,90400.0
2008-10-15 14:00:00,12.03,12.1,11.93,12.03,82700.0,8.5044,8.5538,8.4337,8.5044,82700.0
2008-10-15 14:30:00,12.03,12.13,11.96,12.0,88400.0,8.5044,8.5751,8.4549,8.4832,88400.0
2008-10-15 15:00:00,11.99,12.27,11.99,12.09,139200.0,8.4761,8.674,8.4761,8.5468,139200.0
2008-10-15 15:30:00,12.11,12.2,11.68,11.71,156200.0,8.5609,8.6245,8.2569,8.2781,156200.0
2008-10-16 09:30:00,11.67,12.09,11.45,11.84,126600.0,8.2499,8.5468,8.0943,8.37,126600.0
2008-10-16 10:00:00,11.82,11.82,11.25,11.27,154800.0,8.3559,8.3559,7.953,7.9671,154800.0
2008-10-16 10:30:00,11.27,11.27,11.0,11.01,111900.0,7.9671,7.9671,7.7762,7.7833,111900.0
2008-10-16 11:00:00,11.0,11.04,10.72,10.95,85200.0,7.7762,7.8045,7.5783,7.7409,85200.0
2008-10-16 11:30:00,10.94,11.34,10.94,11.18,53600.0,7.7338,8.0166,7.7338,7.9035,53600.0
2008-10-16 12:00:00,11.15,11.53,11.04,11.28,95200.0,7.8823,8.1509,7.8045,7.9742,95200.0
2008-10-16 12:30:00,11.28,11.29,11.05,11.08,97500.0,7.9742,7.9812,7.8116,7.8328,97500.0
2008-10-16 13:00:00,11.09,11.23,11.02,11.07,42500.0,7.8398,7.9388,7.7904,7.8257,42500.0
2008-10-16 13:30:00,11.06,11.14,10.92,11.13,46300.0,7.8186,7.8752,7.7197,7.8681,46300.0
2008-10-16 14:00:00,11.1,11.13,10.92,11.01,50800.0,7.8469,7.8681,7.7197,7.7833,50800.0
2008-10-16 14:30:00,11.02,11.26,10.94,11.14,60700.0,7.7904,7.96,7.7338,7.8752,60700.0
2008-10-16 15:00:00,11.1,11.56,11.07,11.45,62900.0,7.8469,8.1721,7.8257,8.0943,62900.0
2008-10-16 15:30:00,11.46,11.81,11.38,11.78,161900.0,8.1014,8.3488,8.0449,8.3276,161900.0
2008-10-17 09:30:00,11.56,11.82,11.21,11.79,113000.0,8.1721,8.3559,7.9247,8.3347,113000.0
2008-10-17 10:00:00,11.79,11.86,11.54,11.72,84900.0,8.3347,8.3842,8.158,8.2852,84900.0
2008-10-17 10:30:00,11.74,11.89,11.6,11.76,49000.0,8.2994,8.4054,8.2004,8.3135,49000.0
2008-10-17 11:00:00,11.77,11.91,11.64,11.69,57800.0,8.3206,8.4195,8.2287,8.264,57800.0
2008-10-17 11:30:00,11.69,11.72,11.61,11.7,50200.0,8.264,8.2852,8.2075,8.2711,50200.0
2008-10-17 12:00:00,11.69,11.83,11.69,11.82,30200.0,8.264,8.363,8.264,8.3559,30200.0
2008-10-17 12:30:00,11.82,12.02,11.73,11.96,34300.0,8.3559,8.4973,8.2923,8.4549,34300.0
2008-10-17 13:00:00,11.98,12.1,11.92,12.06,46400.0,8.469,8.5538,8.4266,8.5256,46400.0
2008-10-17 13:30:00,12.07,12.22,11.98,12.01,39100.0,8.5326,8.6387,8.469,8.4902,39100.0
2008-10-17 14:00:00,12.03,12.13,11.85,11.87,47800.0,8.5044,8.5751,8.3771,8.3913,47800.0
2008-10-17 14:30:00,11.89,11.96,11.7,11.88,48700.0,8.4054,8.4549,8.2711,8.3983,48700.0
2008-10-17 15:00:00,11.91,12.02,11.66,11.8,52400.0,8.4195,8.4973,8.2428,8.3418,52400.0
2008-10-17 15:30:00,11.83,11.91,11.71,11.75,99900.0,8.363,8.4195,8.2781,8.3064,99900.0
2008-10-20 09:30:00,11.88,11.95,11.75,11.9,46900.0,8.3983,8.4478,8.3064,8.4125,46900.0
2008-10-20 10:00:00,11.9,11.97,11.6,11.66,78700.0,8.4125,8.4619,8.2004,8.2428,78700.0
2008-10-20 10:30:00,11.66,11.85,11.64,11.65,63900.0,8.2428,8.3771,8.2287,8.2357,63900.0
2008-10-20 11:00:00,11.67,11.78,11.5,11.77,55600.0,8.2499,8.3276,8.1297,8.3206,55600.0
2008-10-20 11:30:00,11.78,11.87,11.73,11.84,45100.0,8.3276,8.3913,8.2923,8.37,45100.0
2008-10-20 12:00:00,11.84,11.95,11.79,11.84,31000.0,8.37,8.4478,8.3347,8.37,31000.0
2008-10-20 12:30:00,11.82,11.85,11.75,11.76,21200.0,8.3559,8.3771,8.3064,8.3135,21200.0
2008-10-20 13:00:00,11.74,11.79,11.68,11.74,17700.0,8.2994,8.3347,8.2569,8.2994,17700.0
2008-10-20 13:30:00,11.75,11.86,11.73,11.79,25400.0,8.3064,8.3842,8.2923,8.3347,25400.0
2008-10-20 14:00:00,11.79,11.92,11.75,11.79,39800.0,8.3347,8.4266,8.3064,8.3347,39800.0
2008-10-20 14:30:00,11.82,11.95,11.71,11.95,44400.0,8.3559,8.4478,8.2781,8.4478,44400.0
2008-10-20 15:00:00,11.97,12.06,11.86,12.0,66200.0,8.4619,8.5256,8.3842,8.4832,66200.0
2008-10-20 15:30:00,12.0,12.23,11.95,12.22,73300.0,8.4832,8.6457,8.4478,8.6387,73300.0
2008-10-21 09:30:00,12.02,12.03,11.72,11.86,38600.0,8.4973,8.5044,8.2852,8.3842,38600.0
2008-10-21 10:00:00,11.89,12.09,11.87,12.01,41900.0,8.4054,8.5468,8.3913,8.4902,41900.0
2008-10-21 10:30:00,11.99,12.0,11.83,11.85,41400.0,8.4761,8.4832,8.363,8.3771,41400.0
2008-10-21 11:00:00,11.84,11.89,11.82,11.84,25900.0,8.37,8.4054,8.3559,8.37,25900.0
2008-10-21 11:30:00,11.84,11.86,11.59,11.61,35900.0,8.37,8.3842,8.1933,8.2075,35900.0
2008-10-21 12:00:00,11.61,11.68,11.58,11.65,62600.0,8.2075,8.2569,8.1862,8.2357,62600.0
2008-10-21 12:30:00,11.65,11.69,11.64,11.65,68400.0,8.2357,8.264,8.2287,8.2357,68400.0
2008-10-21 13:00:00,11.65,11.78,11.64,11.7,67300.0,8.2357,8.3276,8.2287,8.2711,67300.0
2008-10-21 13:30:00,11.7,11.73,11.64,11.66,28100.0,8.2711,8.2923,8.2287,8.2428,28100.0
2008-10-21 14:00:00,11.67,11.82,11.67,11.8,37700.0,8.2499,8.3559,8.2499,8.3418,37700.0
2008-10-21 14:30:00,11.8,11.82,11.71,11.75,72600.0,8.3418,8.3559,8.2781,8.3064,72600.0
2008-10-21 15:00:00,11.76,11.82,11.64,11.66,49000.0,8.3135,8.3559,8.2287,8.2428,49000.0
2008-10-21 15:30:00,11.66,11.7,11.61,11.67,126200.0,8.2428,8.2711,8.2075,8.2499,126200.0
2008-10-22 09:30:00,11.56,11.77,10.82,11.13,83000.0,8.1721,8.3206,7.649,7.8681,83000.0
2008-10-22 10:00:00,11.14,11.23,11.04,11.16,38600.0,7.8752,7.9388,7.8045,7.8893,38600.0
2008-10-22 10:30:00,11.17,11.18,11.09,11.14,50700.0,7.8964,7.9035,7.8398,7.8752,50700.0
2008-10-22 11:00:00,11.15,11.26,11.1,11.16,58000.0,7.8823,7.96,7.8469,7.8893,58000.0
2008-10-22 11:30:00,11.16,11.24,11.1,11.19,38200.0,7.8893,7.9459,7.8469,7.9105,38200.0
2008-10-22 12:00:00,11.2,11.29,11.15,11.24,44800.0,7.9176,7.9812,7.8823,7.9459,44800.0
2008-10-22 12:30:00,11.24,11.24,11.12,11.17,56200.0,7.9459,7.9459,7.8611,7.8964,56200.0
2008-10-22 13:00:00,11.16,11.2,11.11,11.15,49500.0,7.8893,7.9176,7.854,7.8823,49500.0
2008-10-22 13:30:00,11.13,11.18,11.1,11.15,37400.0,7.8681,7.9035,7.8469,7.8823,37400.0
2008-10-22 14:00:00,11.16,11.16,11.06,11.14,56200.0,7.8893,7.8893,7.8186,7.8752,56200.0
2008-10-22 14:30:00,11.12,11.12,10.98,11.06,59100.0,7.8611,7.8611,7.7621,7.8186,59100.0
2008-10-22 15:00:00,11.07,11.15,11.0,11.15,146800.0,7.8257,7.8823,7.7762,7.8823,146800.0
2008-10-22 15:30:00,11.15,11.42,11.04,11.41,306200.0,7.8823,8.0731,7.8045,8.0661,306200.0
2008-10-23 09:30:00,11.4,11.53,11.06,11.17,105500.0,8.059,8.1509,7.8186,7.8964,105500.0
2008-10-23 10:00:00,11.19,11.24,11.06,11.11,60900.0,7.9105,7.9459,7.8186,7.854,60900.0
2008-10-23 10:30:00,11.14,11.25,11.12,11.15,60700.0,7.8752,7.953,7.8611,7.8823,60700.0
2008-10-23 11:00:00,11.15,11.18,11.02,11.03,76100.0,7.8823,7.9035,7.7904,7.7974,76100.0
2008-10-23 11:30:00,11.03,11.07,10.97,10.98,51900.0,7.7974,7.8257,7.755,7.7621,51900.0
2008-10-23 12:00:00,10.97,10.98,10.85,10.86,159600.0,7.755,7.7621,7.6702,7.6773,159600.0
2008-10-23 12:30:00,10.86,10.88,10.74,10.85,112100.0,7.6773,7.6914,7.5924,7.6702,112100.0
2008-10-23 13:00:00,10.86,10.92,10.54,10.61,232900.0,7.6773,7.7197,7.451,7.5005,232900.0
2008-10-23 13:30:00,10.6,10.73,10.49,10.6,140800.0,7.4935,7.5854,7.4157,7.4935,140800.0
2008-10-23 14:00:00,10.58,10.58,10.35,10.44,122500.0,7.4793,7.4793,7.3167,7.3803,122500.0
2008-10-23 14:30:00,10.45,10.58,10.32,10.4,173200.0,7.3874,7.4793,7.2955,7.3521,173200.0
2008-10-23 15:00:00,10.43,10.85,10.42,10.74,222600.0,7.3733,7.6702,7.3662,7.5924,222600.0
2008-10-23 15:30:00,10.74,11.04,10.56,10.95,240800.0,7.5924,7.8045,7.4652,7.7409,240800.0
2008-10-24 09:30:00,10.27,10.53,10.07,10.52,46900.0,7.2602,7.444,7.1188,7.4369,46900.0
2008-10-24 10:00:00,10.54,10.66,10.48,10.6,76000.0,7.451,7.5359,7.4086,7.4935,76000.0
2008-10-24 10:30:00,10.6,10.69,10.55,10.69,71800.0,7.4935,7.5571,7.4581,7.5571,71800.0
2008-10-24 11:00:00,10.72,10.78,10.65,10.72,48900.0,7.5783,7.6207,7.5288,7.5783,48900.0
2008-10-24 11:30:00,10.76,10.82,10.67,10.73,54600.0,7.6066,7.649,7.5429,7.5854,54600.0
2008-10-24 12:00:00,10.74,10.74,10.6,10.61,47700.0,7.5924,7.5924,7.4935,7.5005,47700.0
2008-10-24 12:30:00,10.63,10.67,10.54,10.65,37600.0,7.5147,7.5429,7.451,7.5288,37600.0
2008-10-24 13:00:00,10.66,10.7,10.6,10.61,24900.0,7.5359,7.5641,7.4935,7.5005,24900.0
2008-10-24 13:30:00,10.61,10.61,10.47,10.47,30300.0,7.5005,7.5005,7.4016,7.4016,30300.0
2008-10-24 14:00:00,10.48,10.53,10.47,10.49,45400.0,7.4086,7.444,7.4016,7.4157,45400.0
2008-10-24 14:30:00,10.49,10.62,10.47,10.6,109400.0,7.4157,7.5076,7.4016,7.4935,109400.0
2008-10-24 15:00:00,10.6,10.68,10.47,10.52,127100.0,7.4935,7.55,7.4016,7.4369,127100.0
2008-10-24 15:30:00,10.51,10.52,10.38,10.4,132400.0,7.4298,7.4369,7.3379,7.3521,132400.0
2008-10-27 09:30:00,10.24,10.29,10.0,10.19,36200.0,7.239,7.2743,7.0693,7.2036,36200.0
2008-10-27 10:00:00,10.21,10.35,10.15,10.16,27600.0,7.2178,7.3167,7.1753,7.1824,27600.0
2008-10-27 10:30:00,10.17,10.28,10.1,10.24,14700.0,7.1895,7.2672,7.14,7.239,14700.0
2008-10-27 11:00:00,10.28,10.32,10.15,10.17,16000.0,7.2672,7.2955,7.1753,7.1895,16000.0
2008-10-27 11:30:00,10.17,10.28,10.14,10.19,30400.0,7.1895,7.2672,7.1683,7.2036,30400.0
2008-10-27 12:00:00,10.21,10.33,10.21,10.28,32200.0,7.2178,7.3026,7.2178,7.2672,32200.0
2008-10-27 12:30:00,10.28,10.44,10.28,10.42,30500.0,7.2672,7.3803,7.2672,7.3662,30500.0
2008-10-27 13:00:00,10.44,10.45,10.37,10.44,15400.0,7.3803,7.3874,7.3309,7.3803,15400.0
2008-10-27 13:30:00,10.43,10.46,10.43,10.44,15600.0,7.3733,7.3945,7.3733,7.3803,15600.0
2008-10-27 14:00:00,10.44,10.45,10.35,10.36,46100.0,7.3803,7.3874,7.3167,7.3238,46100.0
2008-10-27 14:30:00,10.37,10.4,10.23,10.26,37200.0,7.3309,7.3521,7.2319,7.2531,37200.0
2008-10-27 15:00:00,10.26,10.33,10.19,10.23,42400.0,7.2531,7.3026,7.2036,7.2319,42400.0
2008-10-27 15:30:00,10.26,10.27,10.0,10.03,70700.0,7.2531,7.2602,7.0693,7.0905,70700.0
2008-10-28 09:30:00,10.2,10.3,10.16,10.24,42600.0,7.2107,7.2814,7.1824,7.239,42600.0
2008-10-28 10:00:00,10.24,10.25,10.15,10.18,50900.0,7.239,7.246,7.1753,7.1965,50900.0
2008-10-28 10:30:00,10.18,10.19,9.97,9.97,40200.0,7.1965,7.2036,7.0481,7.0481,40200.0
2008-10-28 11:00:00,9.98,10.04,9.95,9.98,47600.0,7.0552,7.0976,7.0339,7.0552,47600.0
2008-10-28 11:30:00,9.98,10.12,9.97,10.0,52500.0,7.0552,7.1541,7.0481,7.0693,52500.0
2008-10-28 12:00:00,10.01,10.01,9.96,9.96,20700.0,7.0764,7.0764,7.041,7.041,20700.0
2008-10-28 12:30:00,9.97,10.09,9.96,10.08,18200.0,7.0481,7.1329,7.041,7.1258,18200.0
2008-10-28 13:00:00,10.07,10.12,10.05,10.11,20700.0,7.1188,7.1541,7.1046,7.1471,20700.0
2008-10-28 13:30:00,10.1,10.11,10.06,10.07,21700.0,7.14,7.1471,7.1117,7.1188,21700.0
2008-10-28 14:00:00,10.05,10.15,10.04,10.15,40400.0,7.1046,7.1753,7.0976,7.1753,40400.0
2008-10-28 14:30:00,10.15,10.46,10.15,10.45,133100.0,7.1753,7.3945,7.1753,7.3874,133100.0
2008-10-28 15:00:00,10.44,10.57,10.36,10.57,89500.0,7.3803,7.4722,7.3238,7.4722,89500.0
2008-10-28 15:30:00,10.57,11.01,10.54,11.0,209100.0,7.4722,7.7833,7.451,7.7762,209100.0
2008-10-29 09:30:00,11.0,11.11,10.9,11.0,45900.0,7.7762,7.854,7.7055,7.7762,45900.0
2008-10-29 10:00:00,11.0,11.24,10.98,11.16,59000.0,7.7762,7.9459,7.7621,7.8893,59000.0
2008-10-29 10:30:00,11.16,11.17,11.01,11.04,39000.0,7.8893,7.8964,7.7833,7.8045,39000.0
2008-10-29 11:00:00,11.03,11.2,11.02,11.18,65800.0,7.7974,7.9176,7.7904,7.9035,65800.0
2008-10-29 11:30:00,11.17,11.32,11.16,11.32,43500.0,7.8964,8.0024,7.8893,8.0024,43500.0
2008-10-29 12:00:00,11.32,11.36,11.3,11.35,111000.0,8.0024,8.0307,7.9883,8.0237,111000.0
2008-10-29 12:30:00,11.36,11.41,11.31,11.34,56300.0,8.0307,8.0661,7.9954,8.0166,56300.0
2008-10-29 13:00:00,11.34,11.42,11.33,11.42,48800.0,8.0166,8.0731,8.0095,8.0731,48800.0
2008-10-29 13:30:00,11.42,11.45,11.37,11.39,80600.0,8.0731,8.0943,8.0378,8.0519,80600.0
2008-10-29 14:00:00,11.39,11.57,11.38,11.4,99700.0,8.0519,8.1792,8.0449,8.059,99700.0
2008-10-29 14:30:00,11.4,11.53,11.31,11.51,81600.0,8.059,8.1509,7.9954,8.1368,81600.0
2008-10-29 15:00:00,11.52,11.73,11.43,11.67,82400.0,8.1438,8.2923,8.0802,8.2499,82400.0
2008-10-29 15:30:00,11.66,11.72,11.3,11.32,206200.0,8.2428,8.2852,7.9883,8.0024,206200.0
2008-10-30 09:30:00,11.57,11.8,11.57,11.67,29000.0,8.1792,8.3418,8.1792,8.2499,29000.0
2008-10-30 10:00:00,11.66,11.76,11.58,11.58,37600.0,8.2428,8.3135,8.1862,8.1862,37600.0
2008-10-30 10:30:00,11.58,11.71,11.46,11.69,30000.0,8.1862,8.2781,8.1014,8.264,30000.0
2008-10-30 11:00:00,11.68,11.77,11.5,11.57,45100.0,8.2569,8.3206,8.1297,8.1792,45100.0
2008-10-30 11:30:00,11.56,11.61,11.44,11.47,30800.0,8.1721,8.2075,8.0873,8.1085,30800.0
2008-10-30 12:00:00,11.46,11.52,11.39,11.48,25500.0,8.1014,8.1438,8.0519,8.1156,25500.0
2008-10-30 12:30:00,11.48,11.62,11.48,11.62,31000.0,8.1156,8.2145,8.1156,8.2145,31000.0
2008-10-30 13:00:00,11.62,11.77,11.62,11.7,43800.0,8.2145,8.3206,8.2145,8.2711,43800.0
2008-10-30 13:30:00,11.7,11.9,11.68,11.87,58400.0,8.2711,8.4125,8.2569,8.3913,58400.0
2008-10-30 14:00:00,11.86,11.92,11.85,11.89,69300.0,8.3842,8.4266,8.3771,8.4054,69300.0
2008-10-30 14:30:00,11.88,11.88,11.71,11.79,41700.0,8.3983,8.3983,8.2781,8.3347,41700.0
2008-10-30 15:00:00,11.79,11.84,11.72,11.76,51100.0,8.3347,8.37,8.2852,8.3135,51100.0
2008-10-30 15:30:00,11.76,12.0,11.67,11.93,101400.0,8.3135,8.4832,8.2499,8.4337,101400.0
2008-10-31 09:30:00,11.82,11.88,11.57,11.84,32600.0,8.3559,8.3983,8.1792,8.37,32600.0
2008-10-31 10:00:00,11.87,11.91,11.76,11.81,39600.0,8.3913,8.4195,8.3135,8.3488,39600.0
2008-10-31 10:30:00,11.81,11.91,11.75,11.76,29600.0,8.3488,8.4195,8.3064,8.3135,29600.0
2008-10-31 11:00:00,11.76,12.08,11.75,11.98,132900.0,8.3135,8.5397,8.3064,8.469,132900.0
2008-10-31 11:30:00,11.98,12.18,11.98,12.13,59600.0,8.469,8.6104,8.469,8.5751,59600.0
2008-10-31 12:00:00,12.12,12.12,11.94,12.0,36900.0,8.568,8.568,8.4407,8.4832,36900.0
2008-10-31 12:30:00,12.01,12.15,12.01,12.13,25100.0,8.4902,8.5892,8.4902,8.5751,25100.0
2008-10-31 13:00:00,12.13,12.29,12.13,12.22,43800.0,8.5751,8.6882,8.5751,8.6387,43800.0
2008-10-31 13:30:00,12.21,12.34,12.19,12.22,20600.0,8.6316,8.7235,8.6175,8.6387,20600.0
2008-10-31 14:00:00,12.22,12.28,12.09,12.11,42500.0,8.6387,8.6811,8.5468,8.5609,42500.0
2008-10-31 14:30:00,12.11,12.16,12.04,12.16,38400.0,8.5609,8.5963,8.5114,8.5963,38400.0
2008-10-31 15:00:00,12.15,12.18,11.8,11.8,60000.0,8.5892,8.6104,8.3418,8.3418,60000.0
2008-10-31 15:30:00,11.8,12.14,11.78,12.1,179700.0,8.3418,8.5821,8.3276,8.5538,179700.0
2008-11-03 09:30:00,12.1,12.87,11.86,12.87,179300.0,8.5538,9.0982,8.3842,9.0982,179300.0
2008-11-03 10:00:00,12.84,12.92,12.43,12.43,229400.0,9.077,9.1335,8.7871,8.7871,229400.0
2008-11-03 10:30:00,12.44,12.68,12.4,12.65,80200.0,8.7942,8.9639,8.7659,8.9427,80200.0
2008-11-03 11:00:00,12.66,12.75,12.53,12.55,63500.0,8.9497,9.0134,8.8578,8.872,63500.0
2008-11-03 11:30:00,12.56,12.56,12.42,12.43,28900.0,8.879,8.879,8.7801,8.7871,28900.0
2008-11-03 12:00:00,12.42,12.43,12.28,12.31,46600.0,8.7801,8.7871,8.6811,8.7023,46600.0
2008-11-03 12:30:00,12.31,12.32,12.27,12.31,33000.0,8.7023,8.7094,8.674,8.7023,33000.0
2008-11-03 13:00:00,12.31,12.32,12.3,12.31,42100.0,8.7023,8.7094,8.6952,8.7023,42100.0
2008-11-03 13:30:00,12.31,12.4,12.3,12.33,50200.0,8.7023,8.7659,8.6952,8.7164,50200.0
2008-11-03 14:00:00,12.32,12.42,12.29,12.4,34700.0,8.7094,8.7801,8.6882,8.7659,34700.0
2008-11-03 14:30:00,12.4,12.41,12.29,12.31,51800.0,8.7659,8.773,8.6882,8.7023,51800.0
2008-11-03 15:00:00,12.3,12.32,12.24,12.27,65800.0,8.6952,8.7094,8.6528,8.674,65800.0
2008-11-03 15:30:00,12.28,12.37,12.26,12.35,128800.0,8.6811,8.7447,8.667,8.7306,128800.0
2008-11-04 09:30:00,12.57,12.63,12.36,12.54,68600.0,8.8861,8.9285,8.7376,8.8649,68600.0
2008-11-04 10:00:00,12.53,12.54,12.39,12.47,58300.0,8.8578,8.8649,8.7589,8.8154,58300.0
2008-11-04 10:30:00,12.46,12.7,12.46,12.66,62600.0,8.8083,8.978,8.8083,8.9497,62600.0
2008-11-04 11:00:00,12.66,12.68,12.49,12.5,90300.0,8.9497,8.9639,8.8295,8.8366,90300.0
2008-11-04 11:30:00,12.51,12.56,12.49,12.49,127900.0,8.8437,8.879,8.8295,8.8295,127900.0
2008-11-04 12:00:00,12.49,12.53,12.45,12.46,90900.0,8.8295,8.8578,8.8013,8.8083,90900.0
2008-11-04 12:30:00,12.45,12.47,12.45,12.46,35800.0,8.8013,8.8154,8.8013,8.8083,35800.0
2008-11-04 13:00:00,12.45,12.51,12.45,12.48,71500.0,8.8013,8.8437,8.8013,8.8225,71500.0
2008-11-04 13:30:00,12.48,12.5,12.47,12.47,41100.0,8.8225,8.8366,8.8154,8.8154,41100.0
2008-11-04 14:00:00,12.47,12.48,12.31,12.35,110000.0,8.8154,8.8225,8.7023,8.7306,110000.0
2008-11-04 14:30:00,12.36,12.41,12.31,12.36,72200.0,8.7376,8.773,8.7023,8.7376,72200.0
2008-11-04 15:00:00,12.36,12.44,12.34,12.39,94800.0,8.7376,8.7942,8.7235,8.7589,94800.0
2008-11-04 15:30:00,12.39,12.73,12.39,12.6,253500.0,8.7589,8.9992,8.7589,8.9073,253500.0
2008-11-05 09:30:00,12.3,12.59,12.23,12.52,58900.0,8.6952,8.9002,8.6457,8.8508,58900.0
2008-11-05 10:00:00,12.51,12.67,12.5,12.6,42000.0,8.8437,8.9568,8.8366,8.9073,42000.0
2008-11-05 10:30:00,12.61,12.61,12.41,12.44,60000.0,8.9144,8.9144,8.773,8.7942,60000.0
2008-11-05 11:00:00,12.44,12.47,12.31,12.31,71800.0,8.7942,8.8154,8.7023,8.7023,71800.0
2008-11-05 11:30:00,12.31,12.31,12.1,12.17,174700.0,8.7023,8.7023,8.5538,8.6033,174700.0
2008-11-05 12:00:00,12.16,12.24,12.11,12.12,66500.0,8.5963,8.6528,8.5609,8.568,66500.0
2008-11-05 12:30:00,12.12,12.13,11.97,11.98,42400.0,8.568,8.5751,8.4619,8.469,42400.0
2008-11-05 13:00:00,11.98,12.04,11.98,11.99,36800.0,8.469,8.5114,8.469,8.4761,36800.0
2008-11-05 13:30:00,11.99,12.14,11.96,12.1,57900.0,8.4761,8.5821,8.4549,8.5538,57900.0
2008-11-05 14:00:00,12.1,12.12,12.04,12.12,64200.0,8.5538,8.568,8.5114,8.568,64200.0
2008-11-05 14:30:00,12.1,12.25,12.1,12.15,55000.0,8.5538,8.6599,8.5538,8.5892,55000.0
2008-11-05 15:00:00,12.16,12.18,12.06,12.09,74200.0,8.5963,8.6104,8.5256,8.5468,74200.0
2008-11-05 15:30:00,12.1,12.15,12.0,12.0,145000.0,8.5538,8.5892,8.4832,8.4832,145000.0
2008-11-06 09:30:00,12.02,13.96,12.0,13.25,512900.0,8.4973,9.8687,8.4832,9.3668,512900.0
2008-11-06 10:00:00,13.25,13.25,12.98,13.03,88600.0,9.3668,9.3668,9.1759,9.2113,88600.0
2008-11-06 10:30:00,13.02,13.07,12.84,13.07,90300.0,9.2042,9.2396,9.077,9.2396,90300.0
2008-11-06 11:00:00,13.07,13.22,13.0,13.15,58200.0,9.2396,9.3456,9.1901,9.2961,58200.0
2008-11-06 11:30:00,13.16,13.18,12.97,13.0,59100.0,9.3032,9.3173,9.1689,9.1901,59100.0
2008-11-06 12:00:00,13.0,13.15,12.99,13.03,49700.0,9.1901,9.2961,9.183,9.2113,49700.0
2008-11-06 12:30:00,13.03,13.03,12.85,12.85,65200.0,9.2113,9.2113,9.084,9.084,65200.0
2008-11-06 13:00:00,12.86,12.92,12.83,12.9,46000.0,9.0911,9.1335,9.0699,9.1194,46000.0
2008-11-06 13:30:00,12.88,12.9,12.82,12.89,70600.0,9.1053,9.1194,9.0628,9.1123,70600.0
2008-11-06 14:00:00,12.89,12.9,12.8,12.84,54900.0,9.1123,9.1194,9.0487,9.077,54900.0
2008-11-06 14:30:00,12.84,13.26,12.84,13.15,98600.0,9.077,9.3739,9.077,9.2961,98600.0
2008-11-06 15:00:00,13.14,13.18,12.91,12.94,110000.0,9.2891,9.3173,9.1265,9.1477,110000.0
2008-11-06 15:30:00,12.95,12.98,12.7,12.8,135700.0,9.1547,9.1759,8.978,9.0487,135700.0
2008-11-07 09:30:00,12.75,13.02,12.75,12.93,74800.0,9.0134,9.2042,9.0134,9.1406,74800.0
2008-11-07 10:00:00,12.95,13.06,12.92,12.94,66000.0,9.1547,9.2325,9.1335,9.1477,66000.0
2008-11-07 10:30:00,12.96,13.2,12.94,12.96,81500.0,9.1618,9.3315,9.1477,9.1618,81500.0
2008-11-07 11:00:00,12.96,13.06,12.9,12.9,59700.0,9.1618,9.2325,9.1194,9.1194,59700.0
2008-11-07 11:30:00,12.89,12.94,12.8,12.87,49900.0,9.1123,9.1477,9.0487,9.0982,49900.0
2008-11-07 12:00:00,12.86,12.92,12.71,12.81,83700.0,9.0911,9.1335,8.9851,9.0558,83700.0
2008-11-07 12:30:00,12.8,12.81,12.69,12.75,46400.0,9.0487,9.0558,8.9709,9.0134,46400.0
2008-11-07 13:00:00,12.74,12.75,12.65,12.72,42200.0,9.0063,9.0134,8.9427,8.9921,42200.0
2008-11-07 13:30:00,12.72,12.72,12.57,12.61,54700.0,8.9921,8.9921,8.8861,8.9144,54700.0
2008-11-07 14:00:00,12.62,12.67,12.58,12.64,51600.0,8.9215,8.9568,8.8932,8.9356,51600.0
2008-11-07 14:30:00,12.64,12.75,12.56,12.56,72300.0,8.9356,9.0134,8.879,8.879,72300.0
2008-11-07 15:00:00,12.54,12.68,12.47,12.61,81800.0,8.8649,8.9639,8.8154,8.9144,81800.0
2008-11-07 15:30:00,12.61,12.92,12.61,12.84,178200.0,8.9144,9.1335,8.9144,9.077,178200.0
2008-11-10 09:30:00,12.99,13.36,12.96,13.01,41000.0,9.183,9.4446,9.1618,9.1972,41000.0
2008-11-10 10:00:00,13.02,13.2,13.0,13.18,45200.0,9.2042,9.3315,9.1901,9.3173,45200.0
2008-11-10 10:30:00,13.18,13.19,13.11,13.11,33300.0,9.3173,9.3244,9.2678,9.2678,33300.0
2008-11-10 11:00:00,13.11,13.11,12.98,13.08,35700.0,9.2678,9.2678,9.1759,9.2466,35700.0
2008-11-10 11:30:00,13.07,13.12,12.84,12.91,50400.0,9.2396,9.2749,9.077,9.1265,50400.0
2008-11-10 12:00:00,12.91,13.02,12.89,12.9,54500.0,9.1265,9.2042,9.1123,9.1194,54500.0
2008-11-10 12:30:00,12.91,12.96,12.83,12.88,48700.0,9.1265,9.1618,9.0699,9.1053,48700.0
2008-11-10 13:00:00,12.88,12.97,12.83,12.97,27000.0,9.1053,9.1689,9.0699,9.1689,27000.0
2008-11-10 13:30:00,12.95,13.03,12.85,13.0,45900.0,9.1547,9.2113,9.084,9.1901,45900.0
2008-11-10 14:00:00,12.99,13.04,12.87,12.92,21500.0,9.183,9.2184,9.0982,9.1335,21500.0
2008-11-10 14:30:00,12.93,12.97,12.86,12.89,38400.0,9.1406,9.1689,9.0911,9.1123,38400.0
2008-11-10 15:00:00,12.89,12.94,12.81,12.92,76900.0,9.1123,9.1477,9.0558,9.1335,76900.0
2008-11-10 15:30:00,12.93,13.03,12.89,12.98,113900.0,9.1406,9.2113,9.1123,9.1759,113900.0
2008-11-11 09:30:00,12.9,12.95,12.35,12.39,75600.0,9.1194,9.1547,8.7306,8.7589,75600.0
2008-11-11 10:00:00,12.36,12.47,12.28,12.43,26700.0,8.7376,8.8154,8.6811,8.7871,26700.0
2008-11-11 10:30:00,12.43,12.44,12.34,12.39,39600.0,8.7871,8.7942,8.7235,8.7589,39600.0
2008-11-11 11:00:00,12.4,12.4,12.32,12.33,36200.0,8.7659,8.7659,8.7094,8.7164,36200.0
2008-11-11 11:30:00,12.34,12.37,12.27,12.27,23700.0,8.7235,8.7447,8.674,8.674,23700.0
2008-11-11 12:00:00,12.28,12.35,12.15,12.17,95900.0,8.6811,8.7306,8.5892,8.6033,95900.0
2008-11-11 12:30:00,12.17,12.27,12.16,12.21,69000.0,8.6033,8.674,8.5963,8.6316,69000.0
2008-11-11 13:00:00,12.22,12.34,12.19,12.29,24200.0,8.6387,8.7235,8.6175,8.6882,24200.0
2008-11-11 13:30:00,12.29,12.43,12.25,12.43,32200.0,8.6882,8.7871,8.6599,8.7871,32200.0
2008-11-11 14:00:00,12.43,12.62,12.29,12.61,75100.0,8.7871,8.9215,8.6882,8.9144,75100.0
2008-11-11 14:30:00,12.63,12.66,12.34,12.37,59900.0,8.9285,8.9497,8.7235,8.7447,59900.0
2008-11-11 15:00:00,12.37,12.46,12.32,12.37,99100.0,8.7447,8.8083,8.7094,8.7447,99100.0
2008-11-11 15:30:00,12.37,12.39,12.32,12.37,112300.0,8.7447,8.7589,8.7094,8.7447,112300.0
2008-11-12 09:30:00,12.24,12.25,12.0,12.15,43800.0,8.6528,8.6599,8.4832,8.5892,43800.0
2008-11-12 10:00:00,12.16,12.18,11.94,11.97,44600.0,8.5963,8.6104,8.4407,8.4619,44600.0
2008-11-12 10:30:00,11.96,11.96,11.78,11.92,62500.0,8.4549,8.4549,8.3276,8.4266,62500.0
2008-11-12 11:00:00,11.93,11.99,11.85,11.97,38700.0,8.4337,8.4761,8.3771,8.4619,38700.0
2008-11-12 11:30:00,11.97,12.01,11.88,11.94,40000.0,8.4619,8.4902,8.3983,8.4407,40000.0
2008-11-12 12:00:00,11.93,11.95,11.84,11.9,41000.0,8.4337,8.4478,8.37,8.4125,41000.0
2008-11-12 12:30:00,11.91,11.97,11.85,11.9,42200.0,8.4195,8.4619,8.3771,8.4125,42200.0
2008-11-12 13:00:00,11.9,11.91,11.8,11.85,45100.0,8.4125,8.4195,8.3418,8.3771,45100.0
2008-11-12 13:30:00,11.85,11.86,11.77,11.81,47600.0,8.3771,8.3842,8.3206,8.3488,47600.0
2008-11-12 14:00:00,11.79,11.81,11.69,11.73,79900.0,8.3347,8.3488,8.264,8.2923,79900.0
2008-11-12 14:30:00,11.72,11.75,11.69,11.75,55200.0,8.2852,8.3064,8.264,8.3064,55200.0
2008-11-12 15:00:00,11.75,11.77,11.68,11.76,73000.0,8.3064,8.3206,8.2569,8.3135,73000.0
2008-11-12 15:30:00,11.76,11.79,11.55,11.64,184700.0,8.3135,8.3347,8.165,8.2287,184700.0
2008-11-13 09:30:00,11.64,11.82,11.23,11.23,69900.0,8.2287,8.3559,7.9388,7.9388,69900.0
2008-11-13 10:00:00,11.25,11.53,11.18,11.45,60700.0,7.953,8.1509,7.9035,8.0943,60700.0
2008-11-13 10:30:00,11.43,11.51,11.3,11.32,52700.0,8.0802,8.1368,7.9883,8.0024,52700.0
2008-11-13 11:00:00,11.31,11.35,11.12,11.3,42900.0,7.9954,8.0237,7.8611,7.9883,42900.0
2008-11-13 11:30:00,11.29,11.32,11.16,11.17,49800.0,7.9812,8.0024,7.8893,7.8964,49800.0
2008-11-13 12:00:00,11.17,11.2,11.0,11.02,44800.0,7.8964,7.9176,7.7762,7.7904,44800.0
2008-11-13 12:30:00,11.02,11.04,10.77,10.78,48400.0,7.7904,7.8045,7.6136,7.6207,48400.0
2008-11-13 13:00:00,10.77,11.1,10.73,11.1,60000.0,7.6136,7.8469,7.5854,7.8469,60000.0
2008-11-13 13:30:00,11.11,11.31,11.01,11.11,93200.0,7.854,7.9954,7.7833,7.854,93200.0
2008-11-13 14:00:00,11.09,11.44,11.02,11.42,62500.0,7.8398,8.0873,7.7904,8.0731,62500.0
2008-11-13 14:30:00,11.43,11.78,11.38,11.76,104700.0,8.0802,8.3276,8.0449,8.3135,104700.0
2008-11-13 15:00:00,11.76,11.78,11.44,11.74,79100.0,8.3135,8.3276,8.0873,8.2994,79100.0
2008-11-13 15:30:00,11.74,12.18,11.69,12.17,165600.0,8.2994,8.6104,8.264,8.6033,165600.0
2008-11-14 09:30:00,12.0,12.28,11.71,11.85,66100.0,8.4832,8.6811,8.2781,8.3771,66100.0
2008-11-14 10:00:00,11.85,11.93,11.51,11.52,66300.0,8.3771,8.4337,8.1368,8.1438,66300.0
2008-11-14 10:30:00,11.52,11.57,11.37,11.41,64200.0,8.1438,8.1792,8.0378,8.0661,64200.0
2008-11-14 11:00:00,11.41,11.41,11.21,11.23,99700.0,8.0661,8.0661,7.9247,7.9388,99700.0
2008-11-14 11:30:00,11.2,11.28,11.11,11.24,98900.0,7.9176,7.9742,7.854,7.9459,98900.0
2008-11-14 12:00:00,11.26,11.35,11.18,11.33,74200.0,7.96,8.0237,7.9035,8.0095,74200.0
2008-11-14 12:30:00,11.33,11.37,11.23,11.3,41800.0,8.0095,8.0378,7.9388,7.9883,41800.0
2008-11-14 13:00:00,11.29,11.3,11.03,11.19,60700.0,7.9812,7.9883,7.7974,7.9105,60700.0
2008-11-14 13:30:00,11.18,11.35,11.17,11.32,385200.0,7.9035,8.0237,7.8964,8.0024,385200.0
2008-11-14 14:00:00,11.31,11.38,11.28,11.36,156000.0,7.9954,8.0449,7.9742,8.0307,156000.0
2008-11-14 14:30:00,11.36,11.47,11.28,11.4,94200.0,8.0307,8.1085,7.9742,8.059,94200.0
2008-11-14 15:00:00,11.41,11.47,11.19,11.33,114900.0,8.0661,8.1085,7.9105,8.0095,114900.0
2008-11-14 15:30:00,11.32,11.34,11.01,11.06,222500.0,8.0024,8.0166,7.7833,7.8186,222500.0
2008-11-17 09:30:00,11.04,11.39,10.94,11.35,47300.0,7.8045,8.0519,7.7338,8.0237,47300.0
2008-11-17 10:00:00,11.33,11.35,11.05,11.14,50400.0,8.0095,8.0237,7.8116,7.8752,50400.0
2008-11-17 10:30:00,11.15,11.26,11.11,11.17,42500.0,7.8823,7.96,7.854,7.8964,42500.0
2008-11-17 11:00:00,11.21,11.43,11.21,11.27,37800.0,7.9247,8.0802,7.9247,7.9671,37800.0
2008-11-17 11:30:00,11.28,11.36,11.19,11.23,93400.0,7.9742,8.0307,7.9105,7.9388,93400.0
2008-11-17 12:00:00,11.24,11.32,11.15,11.2,70700.0,7.9459,8.0024,7.8823,7.9176,70700.0
2008-11-17 12:30:00,11.21,11.3,11.15,11.2,40100.0,7.9247,7.9883,7.8823,7.9176,40100.0
2008-11-17 13:00:00,11.2,11.26,11.16,11.24,34500.0,7.9176,7.96,7.8893,7.9459,34500.0
2008-11-17 13:30:00,11.24,11.27,11.11,11.17,152400.0,7.9459,7.9671,7.854,7.8964,152400.0
2008-11-17 14:00:00,11.18,11.18,11.03,11.05,73400.0,7.9035,7.9035,7.7974,7.8116,73400.0
2008-11-17 14:30:00,11.06,11.21,11.06,11.18,86400.0,7.8186,7.9247,7.8186,7.9035,86400.0
2008-11-17 15:00:00,11.18,11.26,11.12,11.24,88700.0,7.9035,7.96,7.8611,7.9459,88700.0
2008-11-17 15:30:00,11.25,11.29,11.05,11.05,95300.0,7.953,7.9812,7.8116,7.8116,95300.0
2008-11-18 09:30:00,11.11,11.38,11.0,11.2,60500.0,7.854,8.0449,7.7762,7.9176,60500.0
2008-11-18 10:00:00,11.19,11.24,11.08,11.21,57400.0,7.9105,7.9459,7.8328,7.9247,57400.0
2008-11-18 10:30:00,11.17,11.19,11.01,11.08,230700.0,7.8964,7.9105,7.7833,7.8328,230700.0
2008-11-18 11:00:00,11.08,11.09,10.99,11.0,44200.0,7.8328,7.8398,7.7692,7.7762,44200.0
2008-11-18 11:30:00,11.0,11.05,10.95,10.99,43100.0,7.7762,7.8116,7.7409,7.7692,43100.0
2008-11-18 12:00:00,10.99,11.01,10.94,10.96,62700.0,7.7692,7.7833,7.7338,7.7479,62700.0
2008-11-18 12:30:00,10.95,10.98,10.92,10.97,45000.0,7.7409,7.7621,7.7197,7.755,45000.0
2008-11-18 13:00:00,10.96,10.97,10.85,10.87,41100.0,7.7479,7.755,7.6702,7.6843,41100.0
2008-11-18 13:30:00,10.86,10.91,10.77,10.81,110900.0,7.6773,7.7126,7.6136,7.6419,110900.0
2008-11-18 14:00:00,10.81,10.81,10.68,10.7,47100.0,7.6419,7.6419,7.55,7.5641,47100.0
2008-11-18 14:30:00,10.69,10.79,10.64,10.72,200600.0,7.5571,7.6278,7.5217,7.5783,200600.0
2008-11-18 15:00:00,10.72,10.95,10.69,10.83,85100.0,7.5783,7.7409,7.5571,7.656,85100.0
2008-11-18 15:30:00,10.82,10.96,10.64,10.88,191900.0,7.649,7.7479,7.5217,7.6914,191900.0
2008-11-19 09:30:00,11.0,11.18,10.9,10.97,138400.0,7.7762,7.9035,7.7055,7.755,138400.0
2008-11-19 10:00:00,10.99,11.15,10.99,11.13,223900.0,7.7692,7.8823,7.7692,7.8681,223900.0
2008-11-19 10:30:00,11.12,11.15,10.89,10.93,141100.0,7.8611,7.8823,7.6985,7.7267,141100.0
2008-11-19 11:00:00,10.92,11.04,10.92,10.92,61700.0,7.7197,7.8045,7.7197,7.7197,61700.0
2008-11-19 11:30:00,10.95,10.99,10.87,10.99,82400.0,7.7409,7.7692,7.6843,7.7692,82400.0
2008-11-19 12:00:00,10.98,11.05,10.98,11.0,49100.0,7.7621,7.8116,7.7621,7.7762,49100.0
2008-11-19 12:30:00,11.02,11.15,11.01,11.03,41800.0,7.7904,7.8823,7.7833,7.7974,41800.0
2008-11-19 13:00:00,11.02,11.05,10.96,10.96,61500.0,7.7904,7.8116,7.7479,7.7479,61500.0
2008-11-19 13:30:00,10.97,11.05,10.95,11.02,53400.0,7.755,7.8116,7.7409,7.7904,53400.0
2008-11-19 14:00:00,11.02,11.03,10.87,10.93,64100.0,7.7904,7.7974,7.6843,7.7267,64100.0
2008-11-19 14:30:00,10.92,10.99,10.85,10.94,87200.0,7.7197,7.7692,7.6702,7.7338,87200.0
2008-11-19 15:00:00,10.94,10.97,10.79,10.85,121300.0,7.7338,7.755,7.6278,7.6702,121300.0
2008-11-19 15:30:00,10.85,10.93,10.67,10.68,187300.0,7.6702,7.7267,7.5429,7.55,187300.0
2008-11-20 09:30:00,10.61,10.61,10.34,10.37,62000.0,7.5005,7.5005,7.3097,7.3309,62000.0
2008-11-20 10:00:00,10.33,10.42,10.21,10.4,63900.0,7.3026,7.3662,7.2178,7.3521,63900.0
2008-11-20 10:30:00,10.4,10.51,10.21,10.35,78700.0,7.3521,7.4298,7.2178,7.3167,78700.0
2008-11-20 11:00:00,10.36,10.5,10.21,10.36,78800.0,7.3238,7.4228,7.2178,7.3238,78800.0
2008-11-20 11:30:00,10.35,10.36,10.21,10.21,60300.0,7.3167,7.3238,7.2178,7.2178,60300.0
2008-11-20 12:00:00,10.21,10.43,10.18,10.39,71400.0,7.2178,7.3733,7.1965,7.345,71400.0
2008-11-20 12:30:00,10.38,10.5,10.18,10.23,67200.0,7.3379,7.4228,7.1965,7.2319,67200.0
2008-11-20 13:00:00,10.21,10.31,10.08,10.18,45200.0,7.2178,7.2884,7.1258,7.1965,45200.0
2008-11-20 13:30:00,10.18,10.29,10.08,10.28,42800.0,7.1965,7.2743,7.1258,7.2672,42800.0
2008-11-20 14:00:00,10.29,10.31,9.99,9.99,50900.0,7.2743,7.2884,7.0622,7.0622,50900.0
2008-11-20 14:30:00,9.98,10.1,9.96,9.99,88800.0,7.0552,7.14,7.041,7.0622,88800.0
2008-11-20 15:00:00,9.99,10.08,9.9,9.99,93900.0,7.0622,7.1258,6.9986,7.0622,93900.0
2008-11-20 15:30:00,9.99,10.05,9.72,9.75,154400.0,7.0622,7.1046,6.8714,6.8926,154400.0
2008-11-21 09:30:00,9.86,10.09,9.48,9.59,95100.0,6.9703,7.1329,6.7017,6.7795,95100.0
2008-11-21 10:00:00,9.59,9.77,9.53,9.55,115100.0,6.7795,6.9067,6.737,6.7512,115100.0
2008-11-21 10:30:00,9.55,9.59,9.32,9.34,79800.0,6.7512,6.7795,6.5886,6.6027,79800.0
2008-11-21 11:00:00,9.35,9.45,9.21,9.37,66400.0,6.6098,6.6805,6.5108,6.6239,66400.0
2008-11-21 11:30:00,9.39,9.46,9.37,9.38,68000.0,6.6381,6.6876,6.6239,6.631,68000.0
2008-11-21 12:00:00,9.37,9.46,9.27,9.39,67000.0,6.6239,6.6876,6.5532,6.6381,67000.0
2008-11-21 12:30:00,9.41,9.47,9.36,9.44,82000.0,6.6522,6.6946,6.6169,6.6734,82000.0
2008-11-21 13:00:00,9.45,9.48,9.36,9.42,79100.0,6.6805,6.7017,6.6169,6.6593,79100.0
2008-11-21 13:30:00,9.42,9.44,9.26,9.26,36800.0,6.6593,6.6734,6.5462,6.5462,36800.0
2008-11-21 14:00:00,9.25,9.5,9.25,9.44,59100.0,6.5391,6.7158,6.5391,6.6734,59100.0
2008-11-21 14:30:00,9.43,9.5,9.31,9.44,115900.0,6.6663,6.7158,6.5815,6.6734,115900.0
2008-11-21 15:00:00,9.44,9.68,9.44,9.68,142400.0,6.6734,6.8431,6.6734,6.8431,142400.0
2008-11-21 15:30:00,9.67,10.19,9.64,10.13,163500.0,6.836,7.2036,6.8148,7.1612,163500.0
2008-11-24 09:30:00,10.26,10.35,10.0,10.35,91500.0,7.2531,7.3167,7.0693,7.3167,91500.0
2008-11-24 10:00:00,10.36,10.48,10.31,10.48,66000.0,7.3238,7.4086,7.2884,7.4086,66000.0
2008-11-24 10:30:00,10.44,10.5,10.21,10.3,83000.0,7.3803,7.4228,7.2178,7.2814,83000.0
2008-11-24 11:00:00,10.3,10.34,10.19,10.31,56300.0,7.2814,7.3097,7.2036,7.2884,56300.0
2008-11-24 11:30:00,10.32,10.4,10.3,10.39,36500.0,7.2955,7.3521,7.2814,7.345,36500.0
2008-11-24 12:00:00,10.37,10.4,10.1,10.13,36400.0,7.3309,7.3521,7.14,7.1612,36400.0
2008-11-24 12:30:00,10.14,10.31,10.13,10.3,130500.0,7.1683,7.2884,7.1612,7.2814,130500.0
2008-11-24 13:00:00,10.3,10.35,10.14,10.21,123600.0,7.2814,7.3167,7.1683,7.2178,123600.0
2008-11-24 13:30:00,10.19,10.21,10.0,10.13,111700.0,7.2036,7.2178,7.0693,7.1612,111700.0
2008-11-24 14:00:00,10.14,10.19,10.03,10.15,70100.0,7.1683,7.2036,7.0905,7.1753,70100.0
2008-11-24 14:30:00,10.15,10.23,10.03,10.1,52300.0,7.1753,7.2319,7.0905,7.14,52300.0
2008-11-24 15:00:00,10.1,10.2,10.07,10.18,83300.0,7.14,7.2107,7.1188,7.1965,83300.0
2008-11-24 15:30:00,10.19,10.34,10.09,10.16,214800.0,7.2036,7.3097,7.1329,7.1824,214800.0
2008-11-25 09:30:00,10.33,10.39,10.0,10.21,78000.0,7.3026,7.345,7.0693,7.2178,78000.0
2008-11-25 10:00:00,10.22,10.47,10.22,10.45,49000.0,7.2248,7.4016,7.2248,7.3874,49000.0
2008-11-25 10:30:00,10.45,10.51,10.32,10.39,71700.0,7.3874,7.4298,7.2955,7.345,71700.0
2008-11-25 11:00:00,10.39,10.49,10.3,10.49,34900.0,7.345,7.4157,7.2814,7.4157,34900.0
2008-11-25 11:30:00,10.48,10.56,10.45,10.52,26500.0,7.4086,7.4652,7.3874,7.4369,26500.0
2008-11-25 12:00:00,10.51,10.55,10.49,10.52,50800.0,7.4298,7.4581,7.4157,7.4369,50800.0
2008-11-25 12:30:00,10.55,10.63,10.53,10.6,37500.0,7.4581,7.5147,7.444,7.4935,37500.0
2008-11-25 13:00:00,10.58,10.66,10.51,10.64,37000.0,7.4793,7.5359,7.4298,7.5217,37000.0
2008-11-25 13:30:00,10.63,10.82,10.63,10.76,63400.0,7.5147,7.649,7.5147,7.6066,63400.0
2008-11-25 14:00:00,10.75,10.76,10.58,10.65,73100.0,7.5995,7.6066,7.4793,7.5288,73100.0
2008-11-25 14:30:00,10.66,10.76,10.59,10.75,59400.0,7.5359,7.6066,7.4864,7.5995,59400.0
2008-11-25 15:00:00,10.75,10.83,10.67,10.75,69300.0,7.5995,7.656,7.5429,7.5995,69300.0
2008-11-25 15:30:00,10.75,10.93,10.71,10.89,140900.0,7.5995,7.7267,7.5712,7.6985,140900.0
2008-11-26 09:30:00,10.67,10.84,10.61,10.77,52900.0,7.5429,7.6631,7.5005,7.6136,52900.0
2008-11-26 10:00:00,10.78,10.81,10.59,10.7,81800.0,7.6207,7.6419,7.4864,7.5641,81800.0
2008-11-26 10:30:00,10.71,10.71,10.59,10.69,36700.0,7.5712,7.5712,7.4864,7.5571,36700.0
2008-11-26 11:00:00,10.68,10.89,10.61,10.84,51200.0,7.55,7.6985,7.5005,7.6631,51200.0
2008-11-26 11:30:00,10.83,11.12,10.82,11.09,81600.0,7.656,7.8611,7.649,7.8398,81600.0
2008-11-26 12:00:00,11.09,11.2,11.04,11.06,49700.0,7.8398,7.9176,7.8045,7.8186,49700.0
2008-11-26 12:30:00,11.05,11.08,11.04,11.05,41500.0,7.8116,7.8328,7.8045,7.8116,41500.0
2008-11-26 13:00:00,11.06,11.13,10.97,11.07,67800.0,7.8186,7.8681,7.755,7.8257,67800.0
2008-11-26 13:30:00,11.07,11.07,10.9,10.92,51700.0,7.8257,7.8257,7.7055,7.7197,51700.0
2008-11-26 14:00:00,10.91,10.98,10.86,10.89,65500.0,7.7126,7.7621,7.6773,7.6985,65500.0
2008-11-26 14:30:00,10.9,11.12,10.9,11.02,86900.0,7.7055,7.8611,7.7055,7.7904,86900.0
2008-11-26 15:00:00,11.01,11.23,11.01,11.15,65100.0,7.7833,7.9388,7.7833,7.8823,65100.0
2008-11-26 15:30:00,11.15,11.2,11.07,11.13,79000.0,7.8823,7.9176,7.8257,7.8681,79000.0
2008-11-28 09:30:00,11.18,11.27,11.06,11.26,33300.0,7.9035,7.9671,7.8186,7.96,33300.0
2008-11-28 10:00:00,11.28,11.36,11.23,11.25,30500.0,7.9742,8.0307,7.9388,7.953,30500.0
2008-11-28 10:30:00,11.25,11.25,11.1,11.18,24200.0,7.953,7.953,7.8469,7.9035,24200.0
2008-11-28 11:00:00,11.17,11.17,11.03,11.17,35300.0,7.8964,7.8964,7.7974,7.8964,35300.0
2008-11-28 11:30:00,11.17,11.26,11.17,11.26,31600.0,7.8964,7.96,7.8964,7.96,31600.0
2008-11-28 12:00:00,11.26,11.34,11.25,11.27,31700.0,7.96,8.0166,7.953,7.9671,31700.0
2008-11-28 12:30:00,11.28,11.4,11.24,11.4,60500.0,7.9742,8.059,7.9459,8.059,60500.0
2008-11-28 13:00:00,11.43,11.43,11.4,11.4,38800.0,8.0802,8.0802,8.059,8.059,38800.0
2008-11-28 13:30:00,11.4,11.4,11.4,11.4,0.0,8.059,8.059,8.059,8.059,0.0
2008-11-28 14:00:00,11.4,11.4,11.4,11.4,0.0,8.059,8.059,8.059,8.059,0.0
2008-11-28 14:30:00,11.4,11.4,11.4,11.4,0.0,8.059,8.059,8.059,8.059,0.0
2008-11-28 15:00:00,11.4,11.4,11.4,11.4,0.0,8.059,8.059,8.059,8.059,0.0
2008-11-28 15:30:00,11.4,11.4,11.4,11.4,0.0,8.059,8.059,8.059,8.059,0.0
2008-12-01 09:30:00,11.09,11.12,10.31,10.32,124900.0,7.8398,7.8611,7.2884,7.2955,124900.0
2008-12-01 10:00:00,10.32,10.62,10.32,10.49,77000.0,7.2955,7.5076,7.2955,7.4157,77000.0
2008-12-01 10:30:00,10.48,10.62,10.42,10.5,47600.0,7.4086,7.5076,7.3662,7.4228,47600.0
2008-12-01 11:00:00,10.5,10.5,10.33,10.33,38000.0,7.4228,7.4228,7.3026,7.3026,38000.0
2008-12-01 11:30:00,10.33,10.47,10.32,10.44,31500.0,7.3026,7.4016,7.2955,7.3803,31500.0
2008-12-01 12:00:00,10.43,10.43,10.23,10.24,34900.0,7.3733,7.3733,7.2319,7.239,34900.0
2008-12-01 12:30:00,10.23,10.33,10.16,10.16,67000.0,7.2319,7.3026,7.1824,7.1824,67000.0
2008-12-01 13:00:00,10.16,10.38,10.15,10.36,44300.0,7.1824,7.3379,7.1753,7.3238,44300.0
2008-12-01 13:30:00,10.36,10.39,10.28,10.38,62500.0,7.3238,7.345,7.2672,7.3379,62500.0
2008-12-01 14:00:00,10.38,10.38,10.21,10.32,76500.0,7.3379,7.3379,7.2178,7.2955,76500.0
2008-12-01 14:30:00,10.31,10.47,10.3,10.37,58400.0,7.2884,7.4016,7.2814,7.3309,58400.0
2008-12-01 15:00:00,10.37,10.49,10.35,10.41,143100.0,7.3309,7.4157,7.3167,7.3591,143100.0
2008-12-01 15:30:00,10.4,10.43,10.08,10.09,190300.0,7.3521,7.3733,7.1258,7.1329,190300.0
2008-12-02 09:30:00,10.26,10.37,10.12,10.28,56900.0,7.2531,7.3309,7.1541,7.2672,56900.0
2008-12-02 10:00:00,10.31,10.52,10.31,10.39,92500.0,7.2884,7.4369,7.2884,7.345,92500.0
2008-12-02 10:30:00,10.39,10.71,10.38,10.7,80500.0,7.345,7.5712,7.3379,7.5641,80500.0
2008-12-02 11:00:00,10.7,10.93,10.67,10.9,128900.0,7.5641,7.7267,7.5429,7.7055,128900.0
2008-12-02 11:30:00,10.9,11.06,10.87,11.0,100800.0,7.7055,7.8186,7.6843,7.7762,100800.0
2008-12-02 12:00:00,10.99,11.29,10.95,11.13,156200.0,7.7692,7.9812,7.7409,7.8681,156200.0
2008-12-02 12:30:00,11.14,11.2,11.03,11.17,115100.0,7.8752,7.9176,7.7974,7.8964,115100.0
2008-12-02 13:00:00,11.14,11.18,11.02,11.02,95200.0,7.8752,7.9035,7.7904,7.7904,95200.0
2008-12-02 13:30:00,11.02,11.03,10.78,10.79,71800.0,7.7904,7.7974,7.6207,7.6278,71800.0
2008-12-02 14:00:00,10.78,10.8,10.57,10.58,73500.0,7.6207,7.6348,7.4722,7.4793,73500.0
2008-12-02 14:30:00,10.59,10.93,10.59,10.91,79800.0,7.4864,7.7267,7.4864,7.7126,79800.0
2008-12-02 15:00:00,10.91,11.06,10.73,10.99,101800.0,7.7126,7.8186,7.5854,7.7692,101800.0
2008-12-02 15:30:00,11.0,11.18,10.92,11.1,175500.0,7.7762,7.9035,7.7197,7.8469,175500.0
2008-12-03 09:30:00,10.86,11.27,10.86,11.06,120900.0,7.6773,7.9671,7.6773,7.8186,120900.0
2008-12-03 10:00:00,11.05,11.23,10.97,11.17,117600.0,7.8116,7.9388,7.755,7.8964,117600.0
2008-12-03 10:30:00,11.19,11.43,11.16,11.32,127400.0,7.9105,8.0802,7.8893,8.0024,127400.0
2008-12-03 11:00:00,11.32,11.5,11.29,11.4,97400.0,8.0024,8.1297,7.9812,8.059,97400.0
2008-12-03 11:30:00,11.4,11.5,11.31,11.44,53300.0,8.059,8.1297,7.9954,8.0873,53300.0
2008-12-03 12:00:00,11.45,11.45,11.31,11.39,91000.0,8.0943,8.0943,7.9954,8.0519,91000.0
2008-12-03 12:30:00,11.39,11.42,11.31,11.31,65100.0,8.0519,8.0731,7.9954,7.9954,65100.0
2008-12-03 13:00:00,11.32,11.32,11.08,11.12,64600.0,8.0024,8.0024,7.8328,7.8611,64600.0
2008-12-03 13:30:00,11.12,11.21,11.11,11.18,112400.0,7.8611,7.9247,7.854,7.9035,112400.0
2008-12-03 14:00:00,11.18,11.32,11.09,11.28,83600.0,7.9035,8.0024,7.8398,7.9742,83600.0
2008-12-03 14:30:00,11.29,11.42,11.18,11.18,160600.0,7.9812,8.0731,7.9035,7.9035,160600.0
2008-12-03 15:00:00,11.18,11.31,11.1,11.25,163700.0,7.9035,7.9954,7.8469,7.953,163700.0
2008-12-03 15:30:00,11.24,11.49,11.15,11.39,199400.0,7.9459,8.1226,7.8823,8.0519,199400.0
2008-12-04 09:30:00,11.24,11.48,11.09,11.48,65400.0,7.9459,8.1156,7.8398,8.1156,65400.0
2008-12-04 10:00:00,11.47,11.62,11.4,11.51,74300.0,8.1085,8.2145,8.059,8.1368,74300.0
2008-12-04 10:30:00,11.52,11.59,11.44,11.59,73900.0,8.1438,8.1933,8.0873,8.1933,73900.0
2008-12-04 11:00:00,11.59,11.65,11.43,11.46,77500.0,8.1933,8.2357,8.0802,8.1014,77500.0
2008-12-04 11:30:00,11.44,11.52,11.37,11.44,68600.0,8.0873,8.1438,8.0378,8.0873,68600.0
2008-12-04 12:00:00,11.44,11.46,11.3,11.34,52800.0,8.0873,8.1014,7.9883,8.0166,52800.0
2008-12-04 12:30:00,11.34,11.35,11.25,11.28,54200.0,8.0166,8.0237,7.953,7.9742,54200.0
2008-12-04 13:00:00,11.28,11.28,11.11,11.14,66400.0,7.9742,7.9742,7.854,7.8752,66400.0
2008-12-04 13:30:00,11.14,11.27,11.11,11.24,81400.0,7.8752,7.9671,7.854,7.9459,81400.0
2008-12-04 14:00:00,11.24,11.31,11.15,11.23,103900.0,7.9459,7.9954,7.8823,7.9388,103900.0
2008-12-04 14:30:00,11.23,11.31,11.18,11.18,93000.0,7.9388,7.9954,7.9035,7.9035,93000.0
2008-12-04 15:00:00,11.17,11.19,10.73,10.78,172700.0,7.8964,7.9105,7.5854,7.6207,172700.0
2008-12-04 15:30:00,10.78,11.04,10.71,11.04,204000.0,7.6207,7.8045,7.5712,7.8045,204000.0
2008-12-05 09:30:00,10.92,11.2,10.85,10.96,83900.0,7.7197,7.9176,7.6702,7.7479,83900.0
2008-12-05 10:00:00,10.95,11.19,10.89,11.05,175900.0,7.7409,7.9105,7.6985,7.8116,175900.0
2008-12-05 10:30:00,11.05,11.33,11.02,11.25,129800.0,7.8116,8.0095,7.7904,7.953,129800.0
2008-12-05 11:00:00,11.24,11.32,11.12,11.13,88600.0,7.9459,8.0024,7.8611,7.8681,88600.0
2008-12-05 11:30:00,11.13,11.36,11.11,11.3,106100.0,7.8681,8.0307,7.854,7.9883,106100.0
2008-12-05 12:00:00,11.3,11.47,11.3,11.36,115000.0,7.9883,8.1085,7.9883,8.0307,115000.0
2008-12-05 12:30:00,11.36,11.37,11.29,11.37,87400.0,8.0307,8.0378,7.9812,8.0378,87400.0
2008-12-05 13:00:00,11.36,11.4,11.32,11.32,113600.0,8.0307,8.059,8.0024,8.0024,113600.0
2008-12-05 13:30:00,11.32,11.75,11.3,11.66,118200.0,8.0024,8.3064,7.9883,8.2428,118200.0
2008-12-05 14:00:00,11.65,11.69,11.52,11.64,99900.0,8.2357,8.264,8.1438,8.2287,99900.0
2008-12-05 14:30:00,11.65,11.97,11.61,11.89,106000.0,8.2357,8.4619,8.2075,8.4054,106000.0
2008-12-05 15:00:00,11.9,11.96,11.72,11.89,151100.0,8.4125,8.4549,8.2852,8.4054,151100.0
2008-12-05 15:30:00,11.91,12.27,11.91,12.21,196300.0,8.4195,8.674,8.4195,8.6316,196300.0
2008-12-08 09:30:00,12.55,13.0,12.42,12.87,207200.0,8.872,9.1901,8.7801,9.0982,207200.0
2008-12-08 10:00:00,12.86,13.04,12.79,12.8,169600.0,9.0911,9.2184,9.0416,9.0487,169600.0
2008-12-08 10:30:00,12.79,12.87,12.65,12.73,129200.0,9.0416,9.0982,8.9427,8.9992,129200.0
2008-12-08 11:00:00,12.72,12.74,12.51,12.56,38900.0,8.9921,9.0063,8.8437,8.879,38900.0
2008-12-08 11:30:00,12.56,12.61,12.39,12.39,92200.0,8.879,8.9144,8.7589,8.7589,92200.0
2008-12-08 12:00:00,12.4,12.56,12.36,12.49,164100.0,8.7659,8.879,8.7376,8.8295,164100.0
2008-12-08 12:30:00,12.5,12.54,12.4,12.49,154900.0,8.8366,8.8649,8.7659,8.8295,154900.0
2008-12-08 13:00:00,12.47,12.58,12.36,12.48,88200.0,8.8154,8.8932,8.7376,8.8225,88200.0
2008-12-08 13:30:00,12.43,12.5,12.32,12.48,214900.0,8.7871,8.8366,8.7094,8.8225,214900.0
2008-12-08 14:00:00,12.46,12.61,12.45,12.5,96600.0,8.8083,8.9144,8.8013,8.8366,96600.0
2008-12-08 14:30:00,12.51,12.61,12.45,12.52,74300.0,8.8437,8.9144,8.8013,8.8508,74300.0
2008-12-08 15:00:00,12.53,12.55,12.45,12.54,77900.0,8.8578,8.872,8.8013,8.8649,77900.0
2008-12-08 15:30:00,12.55,12.55,12.23,12.41,189400.0,8.872,8.872,8.6457,8.773,189400.0
2008-12-09 09:30:00,12.22,12.59,12.17,12.57,61400.0,8.6387,8.9002,8.6033,8.8861,61400.0
2008-12-09 10:00:00,12.57,12.89,12.56,12.85,76700.0,8.8861,9.1123,8.879,9.084,76700.0
2008-12-09 10:30:00,12.85,12.88,12.7,12.79,62900.0,9.084,9.1053,8.978,9.0416,62900.0
2008-12-09 11:00:00,12.79,12.83,12.62,12.68,79900.0,9.0416,9.0699,8.9215,8.9639,79900.0
2008-12-09 11:30:00,12.68,13.04,12.62,12.96,130700.0,8.9639,9.2184,8.9215,9.1618,130700.0
2008-12-09 12:00:00,12.96,13.12,12.91,12.95,151200.0,9.1618,9.2749,9.1265,9.1547,151200.0
2008-12-09 12:30:00,12.94,13.03,12.79,12.83,47500.0,9.1477,9.2113,9.0416,9.0699,47500.0
2008-12-09 13:00:00,12.83,12.84,12.65,12.69,54800.0,9.0699,9.077,8.9427,8.9709,54800.0
2008-12-09 13:30:00,12.68,12.78,12.57,12.67,41900.0,8.9639,9.0346,8.8861,8.9568,41900.0
2008-12-09 14:00:00,12.68,12.68,12.41,12.42,96000.0,8.9639,8.9639,8.773,8.7801,96000.0
2008-12-09 14:30:00,12.42,12.76,12.35,12.76,122600.0,8.7801,9.0204,8.7306,9.0204,122600.0
2008-12-09 15:00:00,12.73,12.87,12.56,12.56,180600.0,8.9992,9.0982,8.879,8.879,180600.0
2008-12-09 15:30:00,12.55,12.74,12.49,12.54,325900.0,8.872,9.0063,8.8295,8.8649,325900.0
2008-12-10 09:30:00,12.58,12.7,12.14,12.14,212100.0,8.8932,8.978,8.5821,8.5821,212100.0
2008-12-10 10:00:00,12.15,12.33,11.81,12.08,353300.0,8.5892,8.7164,8.3488,8.5397,353300.0
2008-12-10 10:30:00,12.1,12.15,11.78,11.85,403800.0,8.5538,8.5892,8.3276,8.3771,403800.0
2008-12-10 11:00:00,11.86,11.88,11.53,11.7,230200.0,8.3842,8.3983,8.1509,8.2711,230200.0
2008-12-10 11:30:00,11.71,12.17,11.71,12.1,180000.0,8.2781,8.6033,8.2781,8.5538,180000.0
2008-12-10 12:00:00,12.09,12.23,12.0,12.01,117100.0,8.5468,8.6457,8.4832,8.4902,117100.0
2008-12-10 12:30:00,12.0,12.09,11.9,11.93,88600.0,8.4832,8.5468,8.4125,8.4337,88600.0
2008-12-10 13:00:00,11.92,12.06,11.9,11.9,30200.0,8.4266,8.5256,8.4125,8.4125,30200.0
2008-12-10 13:30:00,11.9,11.99,11.77,11.87,136300.0,8.4125,8.4761,8.3206,8.3913,136300.0
2008-12-10 14:00:00,11.86,11.87,11.72,11.77,65900.0,8.3842,8.3913,8.2852,8.3206,65900.0
2008-12-10 14:30:00,11.75,11.87,11.72,11.82,60200.0,8.3064,8.3913,8.2852,8.3559,60200.0
2008-12-10 15:00:00,11.82,12.03,11.8,12.02,92300.0,8.3559,8.5044,8.3418,8.4973,92300.0
2008-12-10 15:30:00,12.03,12.23,11.98,12.19,193600.0,8.5044,8.6457,8.469,8.6175,193600.0
2008-12-11 09:30:00,12.14,12.32,12.07,12.21,74300.0,8.632,8.76,8.5822,8.6818,74300.0
2008-12-11 10:00:00,12.21,12.34,12.14,12.29,131000.0,8.6818,8.7742,8.632,8.7386,131000.0
2008-12-11 10:30:00,12.28,12.39,12.24,12.25,45600.0,8.7315,8.8097,8.7031,8.7102,45600.0
2008-12-11 11:00:00,12.27,12.29,12.2,12.21,34500.0,8.7244,8.7386,8.6746,8.6818,34500.0
2008-12-11 11:30:00,12.2,12.31,12.16,12.25,35600.0,8.6746,8.7529,8.6462,8.7102,35600.0
2008-12-11 12:00:00,12.24,12.3,12.14,12.14,21400.0,8.7031,8.7457,8.632,8.632,21400.0
2008-12-11 12:30:00,12.15,12.23,12.13,12.2,37200.0,8.6391,8.696,8.6249,8.6746,37200.0
2008-12-11 13:00:00,12.2,12.2,12.09,12.15,61900.0,8.6746,8.6746,8.5964,8.6391,61900.0
2008-12-11 13:30:00,12.16,12.21,12.1,12.12,70300.0,8.6462,8.6818,8.6035,8.6178,70300.0
2008-12-11 14:00:00,12.12,12.12,12.07,12.1,48500.0,8.6178,8.6178,8.5822,8.6035,48500.0
2008-12-11 14:30:00,12.11,12.13,12.02,12.05,131000.0,8.6106,8.6249,8.5467,8.568,131000.0
2008-12-11 15:00:00,12.04,12.12,12.0,12.05,139200.0,8.5609,8.6178,8.5324,8.568,139200.0
2008-12-11 15:30:00,12.06,12.16,11.95,12.07,217700.0,8.5751,8.6462,8.4969,8.5822,217700.0
2008-12-12 09:30:00,11.75,11.88,11.66,11.82,55600.0,8.3547,8.4471,8.2907,8.4044,55600.0
2008-12-12 10:00:00,11.84,11.94,11.74,11.79,48200.0,8.4187,8.4898,8.3476,8.3831,48200.0
2008-12-12 10:30:00,11.8,11.84,11.7,11.84,93900.0,8.3902,8.4187,8.3191,8.4187,93900.0
2008-12-12 11:00:00,11.84,11.95,11.79,11.85,37500.0,8.4187,8.4969,8.3831,8.4258,37500.0
2008-12-12 11:30:00,11.85,11.96,11.77,11.93,51200.0,8.4258,8.504,8.3689,8.4827,51200.0
2008-12-12 12:00:00,11.94,12.05,11.93,12.0,51900.0,8.4898,8.568,8.4827,8.5324,51900.0
2008-12-12 12:30:00,12.0,12.22,11.99,12.16,24700.0,8.5324,8.6889,8.5253,8.6462,24700.0
2008-12-12 13:00:00,12.16,12.21,12.01,12.08,32000.0,8.6462,8.6818,8.5395,8.5893,32000.0
2008-12-12 13:30:00,12.08,12.11,11.84,11.97,25200.0,8.5893,8.6106,8.4187,8.5111,25200.0
2008-12-12 14:00:00,11.95,12.13,11.84,11.93,36300.0,8.4969,8.6249,8.4187,8.4827,36300.0
2008-12-12 14:30:00,11.9,12.07,11.8,12.06,50400.0,8.4613,8.5822,8.3902,8.5751,50400.0
2008-12-12 15:00:00,12.09,12.15,11.87,12.04,53500.0,8.5964,8.6391,8.44,8.5609,53500.0
2008-12-12 15:30:00,12.05,12.1,11.9,12.09,77700.0,8.568,8.6035,8.4613,8.5964,77700.0
2008-12-15 09:30:00,12.05,12.24,11.99,11.99,55100.0,8.568,8.7031,8.5253,8.5253,55100.0
2008-12-15 10:00:00,11.99,12.12,11.9,11.94,164900.0,8.5253,8.6178,8.4613,8.4898,164900.0
2008-12-15 10:30:00,11.92,11.95,11.85,11.87,82100.0,8.4756,8.4969,8.4258,8.44,82100.0
2008-12-15 11:00:00,11.87,11.9,11.73,11.78,44100.0,8.44,8.4613,8.3405,8.376,44100.0
2008-12-15 11:30:00,11.77,11.91,11.73,11.81,34500.0,8.3689,8.4684,8.3405,8.3973,34500.0
2008-12-15 12:00:00,11.81,11.96,11.77,11.94,35700.0,8.3973,8.504,8.3689,8.4898,35700.0
2008-12-15 12:30:00,11.94,11.94,11.79,11.81,19300.0,8.4898,8.4898,8.3831,8.3973,19300.0
2008-12-15 13:00:00,11.81,11.84,11.76,11.83,42700.0,8.3973,8.4187,8.3618,8.4116,42700.0
2008-12-15 13:30:00,11.82,11.85,11.77,11.79,29100.0,8.4044,8.4258,8.3689,8.3831,29100.0
2008-12-15 14:00:00,11.8,11.92,11.76,11.8,38900.0,8.3902,8.4756,8.3618,8.3902,38900.0
2008-12-15 14:30:00,11.8,11.94,11.8,11.8,48000.0,8.3902,8.4898,8.3902,8.3902,48000.0
2008-12-15 15:00:00,11.81,11.86,11.73,11.77,121800.0,8.3973,8.4329,8.3405,8.3689,121800.0
2008-12-15 15:30:00,11.77,12.08,11.73,11.93,141500.0,8.3689,8.5893,8.3405,8.4827,141500.0
2008-12-16 09:30:00,11.97,12.28,11.9,11.92,80800.0,8.5111,8.7315,8.4613,8.4756,80800.0
2008-12-16 10:00:00,11.91,12.04,11.89,11.89,45200.0,8.4684,8.5609,8.4542,8.4542,45200.0
2008-12-16 10:30:00,11.89,11.9,11.75,11.76,108500.0,8.4542,8.4613,8.3547,8.3618,108500.0
2008-12-16 11:00:00,11.76,11.79,11.75,11.76,37100.0,8.3618,8.3831,8.3547,8.3618,37100.0
2008-12-16 11:30:00,11.75,11.79,11.75,11.75,37600.0,8.3547,8.3831,8.3547,8.3547,37600.0
2008-12-16 12:00:00,11.75,11.76,11.67,11.72,44000.0,8.3547,8.3618,8.2978,8.3333,44000.0
2008-12-16 12:30:00,11.73,11.74,11.67,11.67,24500.0,8.3405,8.3476,8.2978,8.2978,24500.0
2008-12-16 13:00:00,11.68,11.72,11.6,11.7,54200.0,8.3049,8.3333,8.248,8.3191,54200.0
2008-12-16 13:30:00,11.7,11.72,11.67,11.69,30200.0,8.3191,8.3333,8.2978,8.312,30200.0
2008-12-16 14:00:00,11.69,12.06,11.65,12.05,203400.0,8.312,8.5751,8.2836,8.568,203400.0
2008-12-16 14:30:00,12.05,12.31,12.01,12.25,183300.0,8.568,8.7529,8.5395,8.7102,183300.0
2008-12-16 15:00:00,12.26,12.54,12.19,12.5,127500.0,8.7173,8.9164,8.6675,8.888,127500.0
2008-12-16 15:30:00,12.52,12.66,12.4,12.64,164700.0,8.9022,9.0017,8.8168,8.9875,164700.0
2008-12-17 09:30:00,12.45,12.69,12.37,12.69,40500.0,8.8524,9.023,8.7955,9.023,40500.0
2008-12-17 10:00:00,12.69,12.7,12.49,12.58,27700.0,9.023,9.0302,8.8808,8.9448,27700.0
2008-12-17 10:30:00,12.56,12.69,12.52,12.61,48700.0,8.9306,9.023,8.9022,8.9662,48700.0
2008-12-17 11:00:00,12.63,12.69,12.48,12.5,43900.0,8.9804,9.023,8.8737,8.888,43900.0
2008-12-17 11:30:00,12.5,12.53,12.4,12.5,39600.0,8.888,8.9093,8.8168,8.888,39600.0
2008-12-17 12:00:00,12.51,12.7,12.48,12.69,18700.0,8.8951,9.0302,8.8737,9.023,18700.0
2008-12-17 12:30:00,12.69,12.73,12.59,12.67,78200.0,9.023,9.0515,8.9519,9.0088,78200.0
2008-12-17 13:00:00,12.68,12.82,12.64,12.71,33300.0,9.0159,9.1155,8.9875,9.0373,33300.0
2008-12-17 13:30:00,12.71,12.94,12.71,12.76,24300.0,9.0373,9.2008,9.0373,9.0728,24300.0
2008-12-17 14:00:00,12.76,12.82,12.58,12.58,50600.0,9.0728,9.1155,8.9448,8.9448,50600.0
2008-12-17 14:30:00,12.59,12.73,12.51,12.68,60600.0,8.9519,9.0515,8.8951,9.0159,60600.0
2008-12-17 15:00:00,12.68,12.83,12.65,12.76,98300.0,9.0159,9.1226,8.9946,9.0728,98300.0
2008-12-17 15:30:00,12.76,12.87,12.65,12.71,149100.0,9.0728,9.151,8.9946,9.0373,149100.0
2008-12-18 09:30:00,12.68,12.85,12.33,12.41,57900.0,9.0159,9.1368,8.7671,8.824,57900.0
2008-12-18 10:00:00,12.43,12.52,12.35,12.5,73600.0,8.8382,8.9022,8.7813,8.888,73600.0
2008-12-18 10:30:00,12.51,12.82,12.49,12.78,49300.0,8.8951,9.1155,8.8808,9.087,49300.0
2008-12-18 11:00:00,12.79,12.92,12.63,12.71,167100.0,9.0942,9.1866,8.9804,9.0373,167100.0
2008-12-18 11:30:00,12.73,12.78,12.7,12.72,137800.0,9.0515,9.087,9.0302,9.0444,137800.0
2008-12-18 12:00:00,12.74,12.76,12.69,12.72,26700.0,9.0586,9.0728,9.023,9.0444,26700.0
2008-12-18 12:30:00,12.74,12.8,12.72,12.74,25000.0,9.0586,9.1013,9.0444,9.0586,25000.0
2008-12-18 13:00:00,12.74,12.81,12.59,12.59,80900.0,9.0586,9.1084,8.9519,8.9519,80900.0
2008-12-18 13:30:00,12.6,12.63,12.52,12.63,40300.0,8.9591,8.9804,8.9022,8.9804,40300.0
2008-12-18 14:00:00,12.61,12.67,12.46,12.5,34100.0,8.9662,9.0088,8.8595,8.888,34100.0
2008-12-18 14:30:00,12.51,12.56,12.43,12.45,88500.0,8.8951,8.9306,8.8382,8.8524,88500.0
2008-12-18 15:00:00,12.45,12.47,12.13,12.2,77800.0,8.8524,8.8666,8.6249,8.6746,77800.0
2008-12-18 15:30:00,12.21,12.48,12.2,12.46,121100.0,8.6818,8.8737,8.6746,8.8595,121100.0
2008-12-19 09:30:00,12.52,12.76,12.45,12.46,224900.0,8.9022,9.0728,8.8524,8.8595,224900.0
2008-12-19 10:00:00,12.45,12.92,12.42,12.9,156900.0,8.8524,9.1866,8.8311,9.1724,156900.0
2008-12-19 10:30:00,12.93,12.94,12.76,12.84,56300.0,9.1937,9.2008,9.0728,9.1297,56300.0
2008-12-19 11:00:00,12.84,12.88,12.71,12.84,35400.0,9.1297,9.1581,9.0373,9.1297,35400.0
2008-12-19 11:30:00,12.82,12.84,12.63,12.63,24300.0,9.1155,9.1297,8.9804,8.9804,24300.0
2008-12-19 12:00:00,12.62,12.75,12.58,12.75,47300.0,8.9733,9.0657,8.9448,9.0657,47300.0
2008-12-19 12:30:00,12.76,12.87,12.76,12.8,50300.0,9.0728,9.151,9.0728,9.1013,50300.0
2008-12-19 13:00:00,12.79,12.88,12.79,12.87,30100.0,9.0942,9.1581,9.0942,9.151,30100.0
2008-12-19 13:30:00,12.88,12.92,12.8,12.81,18000.0,9.1581,9.1866,9.1013,9.1084,18000.0
2008-12-19 14:00:00,12.8,12.86,12.69,12.75,39100.0,9.1013,9.1439,9.023,9.0657,39100.0
2008-12-19 14:30:00,12.74,12.91,12.71,12.73,31300.0,9.0586,9.1795,9.0373,9.0515,31300.0
2008-12-19 15:00:00,12.76,12.86,12.7,12.86,68500.0,9.0728,9.1439,9.0302,9.1439,68500.0
2008-12-19 15:30:00,12.87,13.08,12.74,12.97,209900.0,9.151,9.3004,9.0586,9.2221,209900.0
2008-12-22 09:30:00,12.96,13.07,12.74,13.02,81000.0,9.215,9.2932,9.0586,9.2577,81000.0
2008-12-22 10:00:00,13.02,13.02,12.56,12.63,91700.0,9.2577,9.2577,8.9306,8.9804,91700.0
2008-12-22 10:30:00,12.65,12.72,12.58,12.67,66900.0,8.9946,9.0444,8.9448,9.0088,66900.0
2008-12-22 11:00:00,12.68,12.68,12.53,12.53,44700.0,9.0159,9.0159,8.9093,8.9093,44700.0
2008-12-22 11:30:00,12.53,12.53,12.28,12.31,82900.0,8.9093,8.9093,8.7315,8.7529,82900.0
2008-12-22 12:00:00,12.31,12.31,12.17,12.25,89700.0,8.7529,8.7529,8.6533,8.7102,89700.0
2008-12-22 12:30:00,12.26,12.33,12.05,12.08,92600.0,8.7173,8.7671,8.568,8.5893,92600.0
2008-12-22 13:00:00,12.06,12.12,11.97,11.98,105700.0,8.5751,8.6178,8.5111,8.5182,105700.0
2008-12-22 13:30:00,11.98,12.25,11.98,12.12,134700.0,8.5182,8.7102,8.5182,8.6178,134700.0
2008-12-22 14:00:00,12.12,12.16,12.0,12.03,79300.0,8.6178,8.6462,8.5324,8.5538,79300.0
2008-12-22 14:30:00,12.03,12.07,11.9,11.91,81500.0,8.5538,8.5822,8.4613,8.4684,81500.0
2008-12-22 15:00:00,11.92,11.95,11.78,11.78,111600.0,8.4756,8.4969,8.376,8.376,111600.0
2008-12-22 15:30:00,11.78,12.29,11.78,12.2,157400.0,8.376,8.7386,8.376,8.6746,157400.0
2008-12-23 09:30:00,12.26,12.55,12.26,12.55,45900.0,8.7173,8.9235,8.7173,8.9235,45900.0
2008-12-23 10:00:00,12.53,12.56,12.41,12.45,42100.0,8.9093,8.9306,8.824,8.8524,42100.0
2008-12-23 10:30:00,12.46,12.51,12.34,12.35,32000.0,8.8595,8.8951,8.7742,8.7813,32000.0
2008-12-23 11:00:00,12.35,12.38,12.26,12.27,11300.0,8.7813,8.8026,8.7173,8.7244,11300.0
2008-12-23 11:30:00,12.27,12.28,12.06,12.06,18800.0,8.7244,8.7315,8.5751,8.5751,18800.0
2008-12-23 12:00:00,12.06,12.14,12.06,12.11,23700.0,8.5751,8.632,8.5751,8.6106,23700.0
2008-12-23 12:30:00,12.11,12.17,12.09,12.16,16500.0,8.6106,8.6533,8.5964,8.6462,16500.0
2008-12-23 13:00:00,12.16,12.18,12.12,12.15,20700.0,8.6462,8.6604,8.6178,8.6391,20700.0
2008-12-23 13:30:00,12.15,12.17,12.1,12.16,19200.0,8.6391,8.6533,8.6035,8.6462,19200.0
2008-12-23 14:00:00,12.16,12.18,12.14,12.16,24400.0,8.6462,8.6604,8.632,8.6462,24400.0
2008-12-23 14:30:00,12.16,12.17,11.94,11.98,41900.0,8.6462,8.6533,8.4898,8.5182,41900.0
2008-12-23 15:00:00,11.99,12.08,11.94,12.03,55400.0,8.5253,8.5893,8.4898,8.5538,55400.0
2008-12-23 15:30:00,12.04,12.07,11.96,12.01,78700.0,8.5609,8.5822,8.504,8.5395,78700.0
2008-12-24 09:30:00,11.95,12.09,11.72,11.88,41200.0,8.4969,8.5964,8.3333,8.4471,41200.0
2008-12-24 10:00:00,11.88,12.13,11.82,12.08,23000.0,8.4471,8.6249,8.4044,8.5893,23000.0
2008-12-24 10:30:00,12.08,12.14,12.07,12.11,16100.0,8.5893,8.632,8.5822,8.6106,16100.0
2008-12-24 11:00:00,12.12,12.19,12.11,12.14,24500.0,8.6178,8.6675,8.6106,8.632,24500.0
2008-12-24 11:30:00,12.14,12.21,12.12,12.16,39800.0,8.632,8.6818,8.6178,8.6462,39800.0
2008-12-24 12:00:00,12.18,12.26,12.17,12.25,25800.0,8.6604,8.7173,8.6533,8.7102,25800.0
2008-12-24 12:30:00,12.26,12.39,12.19,12.35,66800.0,8.7173,8.8097,8.6675,8.7813,66800.0
2008-12-26 09:30:00,12.34,12.5,12.2,12.42,33400.0,8.7742,8.888,8.6746,8.8311,33400.0
2008-12-26 10:00:00,12.4,12.4,12.29,12.36,18400.0,8.8168,8.8168,8.7386,8.7884,18400.0
2008-12-26 10:30:00,12.36,12.38,12.35,12.36,6800.0,8.7884,8.8026,8.7813,8.7884,6800.0
2008-12-26 11:00:00,12.35,12.36,12.33,12.33,11700.0,8.7813,8.7884,8.7671,8.7671,11700.0
2008-12-26 11:30:00,12.33,12.37,12.32,12.35,18300.0,8.7671,8.7955,8.76,8.7813,18300.0
2008-12-26 12:00:00,12.35,12.43,12.32,12.39,33000.0,8.7813,8.8382,8.76,8.8097,33000.0
2008-12-26 12:30:00,12.39,12.4,12.34,12.36,33800.0,8.8097,8.8168,8.7742,8.7884,33800.0
2008-12-26 13:00:00,12.36,12.36,12.32,12.32,7500.0,8.7884,8.7884,8.76,8.76,7500.0
2008-12-26 13:30:00,12.32,12.4,12.32,12.38,11600.0,8.76,8.8168,8.76,8.8026,11600.0
2008-12-26 14:00:00,12.38,12.48,12.37,12.45,69700.0,8.8026,8.8737,8.7955,8.8524,69700.0
2008-12-26 14:30:00,12.46,12.55,12.46,12.55,23800.0,8.8595,8.9235,8.8595,8.9235,23800.0
2008-12-26 15:00:00,12.55,12.59,12.53,12.57,19800.0,8.9235,8.9519,8.9093,8.9377,19800.0
2008-12-26 15:30:00,12.58,12.63,12.56,12.63,42800.0,8.9448,8.9804,8.9306,8.9804,42800.0
2008-12-29 09:30:00,12.62,12.68,12.5,12.64,33300.0,8.9733,9.0159,8.888,8.9875,33300.0
2008-12-29 10:00:00,12.64,12.64,12.41,12.46,45500.0,8.9875,8.9875,8.824,8.8595,45500.0
2008-12-29 10:30:00,12.46,12.54,12.46,12.52,29100.0,8.8595,8.9164,8.8595,8.9022,29100.0
2008-12-29 11:00:00,12.52,12.54,12.5,12.52,29300.0,8.9022,8.9164,8.888,8.9022,29300.0
2008-12-29 11:30:00,12.53,12.68,12.51,12.54,55300.0,8.9093,9.0159,8.8951,8.9164,55300.0
2008-12-29 12:00:00,12.54,12.54,12.44,12.44,11900.0,8.9164,8.9164,8.8453,8.8453,11900.0
2008-12-29 12:30:00,12.44,12.44,12.36,12.36,18800.0,8.8453,8.8453,8.7884,8.7884,18800.0
2008-12-29 13:00:00,12.34,12.34,12.23,12.25,30300.0,8.7742,8.7742,8.696,8.7102,30300.0
2008-12-29 13:30:00,12.26,12.33,12.24,12.32,16100.0,8.7173,8.7671,8.7031,8.76,16100.0
2008-12-29 14:00:00,12.32,12.34,12.27,12.31,26500.0,8.76,8.7742,8.7244,8.7529,26500.0
2008-12-29 14:30:00,12.3,12.33,12.26,12.3,12000.0,8.7457,8.7671,8.7173,8.7457,12000.0
2008-12-29 15:00:00,12.33,12.48,12.32,12.45,40800.0,8.7671,8.8737,8.76,8.8524,40800.0
2008-12-29 15:30:00,12.41,12.54,12.41,12.5,53000.0,8.824,8.9164,8.824,8.888,53000.0
2008-12-30 09:30:00,12.55,12.61,12.36,12.52,32500.0,8.9235,8.9662,8.7884,8.9022,32500.0
2008-12-30 10:00:00,12.53,12.62,12.47,12.6,26800.0,8.9093,8.9733,8.8666,8.9591,26800.0
2008-12-30 10:30:00,12.6,12.65,12.52,12.52,20000.0,8.9591,8.9946,8.9022,8.9022,20000.0
2008-12-30 11:00:00,12.51,12.52,12.42,12.49,33600.0,8.8951,8.9022,8.8311,8.8808,33600.0
2008-12-30 11:30:00,12.51,12.56,12.48,12.55,30200.0,8.8951,8.9306,8.8737,8.9235,30200.0
2008-12-30 12:00:00,12.55,12.6,12.44,12.48,28000.0,8.9235,8.9591,8.8453,8.8737,28000.0
2008-12-30 12:30:00,12.47,12.47,12.36,12.38,29200.0,8.8666,8.8666,8.7884,8.8026,29200.0
2008-12-30 13:00:00,12.39,12.46,12.36,12.44,33200.0,8.8097,8.8595,8.7884,8.8453,33200.0
2008-12-30 13:30:00,12.44,12.53,12.36,12.51,46300.0,8.8453,8.9093,8.7884,8.8951,46300.0
2008-12-30 14:00:00,12.5,12.54,12.48,12.5,33600.0,8.888,8.9164,8.8737,8.888,33600.0
2008-12-30 14:30:00,12.49,12.5,12.39,12.39,26200.0,8.8808,8.888,8.8097,8.8097,26200.0
2008-12-30 15:00:00,12.39,12.43,12.35,12.43,39100.0,8.8097,8.8382,8.7813,8.8382,39100.0
2008-12-30 15:30:00,12.43,12.59,12.42,12.55,91100.0,8.8382,8.9519,8.8311,8.9235,91100.0
2008-12-31 09:30:00,12.56,12.84,12.39,12.82,43900.0,8.9306,9.1297,8.8097,9.1155,43900.0
2008-12-31 10:00:00,12.83,12.93,12.8,12.81,22900.0,9.1226,9.1937,9.1013,9.1084,22900.0
2008-12-31 10:30:00,12.81,12.81,12.76,12.76,18400.0,9.1084,9.1084,9.0728,9.0728,18400.0
2008-12-31 11:00:00,12.77,12.78,12.71,12.77,37500.0,9.0799,9.087,9.0373,9.0799,37500.0
2008-12-31 11:30:00,12.77,12.82,12.72,12.8,68900.0,9.0799,9.1155,9.0444,9.1013,68900.0
2008-12-31 12:00:00,12.82,12.87,12.8,12.8,30600.0,9.1155,9.151,9.1013,9.1013,30600.0
2008-12-31 12:30:00,12.8,12.83,12.78,12.78,26900.0,9.1013,9.1226,9.087,9.087,26900.0
2008-12-31 13:00:00,12.78,12.78,12.67,12.68,18700.0,9.087,9.087,9.0088,9.0159,18700.0
2008-12-31 13:30:00,12.67,12.71,12.66,12.68,32400.0,9.0088,9.0373,9.0017,9.0159,32400.0
2008-12-31 14:00:00,12.7,12.76,12.67,12.75,90100.0,9.0302,9.0728,9.0088,9.0657,90100.0
2008-12-31 14:30:00,12.75,12.79,12.7,12.72,57000.0,9.0657,9.0942,9.0302,9.0444,57000.0
2008-12-31 15:00:00,12.73,12.76,12.63,12.64,89800.0,9.0515,9.0728,8.9804,8.9875,89800.0
2008-12-31 15:30:00,12.64,12.68,12.5,12.5,172800.0,8.9875,9.0159,8.888,8.888,172800.0
2009-01-02 09:30:00,12.59,12.78,12.55,12.7,49000.0,8.9519,9.087,8.9235,9.0302,49000.0
2009-01-02 10:00:00,12.71,12.96,12.69,12.96,54200.0,9.0373,9.215,9.023,9.215,54200.0
2009-01-02 10:30:00,12.96,13.17,12.93,13.17,56900.0,9.215,9.3643,9.1937,9.3643,56900.0
2009-01-02 11:00:00,13.18,13.24,13.09,13.24,63000.0,9.3715,9.4141,9.3075,9.4141,63000.0
2009-01-02 11:30:00,13.24,13.32,13.23,13.25,84300.0,9.4141,9.471,9.407,9.4212,84300.0
2009-01-02 12:00:00,13.25,13.3,13.22,13.28,76400.0,9.4212,9.4568,9.3999,9.4426,76400.0
2009-01-02 12:30:00,13.27,13.44,13.27,13.44,36200.0,9.4355,9.5563,9.4355,9.5563,36200.0
2009-01-02 13:00:00,13.44,13.5,13.4,13.46,58500.0,9.5563,9.599,9.5279,9.5705,58500.0
2009-01-02 13:30:00,13.46,13.68,13.39,13.68,71500.0,9.5705,9.727,9.5208,9.727,71500.0
2009-01-02 14:00:00,13.68,13.93,13.66,13.88,115200.0,9.727,9.9047,9.7128,9.8692,115200.0
2009-01-02 14:30:00,13.89,14.19,13.88,14.17,107800.0,9.8763,10.0896,9.8692,10.0754,107800.0
2009-01-02 15:00:00,14.16,14.27,14.12,14.26,80800.0,10.0683,10.1465,10.0398,10.1394,80800.0
2009-01-02 15:30:00,14.24,14.39,14.1,14.11,193300.0,10.1252,10.2318,10.0256,10.0327,193300.0
2009-01-05 09:30:00,14.15,14.21,13.49,13.5,232100.0,10.0612,10.1038,9.5919,9.599,232100.0
2009-01-05 10:00:00,13.51,13.83,13.37,13.79,120900.0,9.6061,9.8336,9.5066,9.8052,120900.0
2009-01-05 10:30:00,13.79,13.94,13.78,13.89,120900.0,9.8052,9.9118,9.7981,9.8763,120900.0
2009-01-05 11:00:00,13.88,13.98,13.85,13.9,110400.0,9.8692,9.9403,9.8479,9.8834,110400.0
2009-01-05 11:30:00,13.89,13.97,13.88,13.91,127400.0,9.8763,9.9332,9.8692,9.8905,127400.0
2009-01-05 12:00:00,13.89,14.12,13.88,14.01,79600.0,9.8763,10.0398,9.8692,9.9616,79600.0
2009-01-05 12:30:00,14.01,14.01,13.85,13.91,37100.0,9.9616,9.9616,9.8479,9.8905,37100.0
2009-01-05 13:00:00,13.91,13.93,13.82,13.85,30800.0,9.8905,9.9047,9.8265,9.8479,30800.0
2009-01-05 13:30:00,13.86,13.87,13.73,13.86,53500.0,9.855,9.8621,9.7625,9.855,53500.0
2009-01-05 14:00:00,13.86,13.86,13.73,13.82,63400.0,9.855,9.855,9.7625,9.8265,63400.0
2009-01-05 14:30:00,13.81,13.85,13.73,13.84,69400.0,9.8194,9.8479,9.7625,9.8407,69400.0
2009-01-05 15:00:00,13.84,13.97,13.76,13.8,92200.0,9.8407,9.9332,9.7839,9.8123,92200.0
2009-01-05 15:30:00,13.82,13.95,13.78,13.93,119900.0,9.8265,9.919,9.7981,9.9047,119900.0
2009-01-06 09:30:00,14.09,14.31,13.74,14.31,53800.0,10.0185,10.1749,9.7696,10.1749,53800.0
2009-01-06 10:00:00,14.28,14.35,13.97,14.08,91900.0,10.1536,10.2034,9.9332,10.0114,91900.0
2009-01-06 10:30:00,14.09,14.2,14.04,14.09,60700.0,10.0185,10.0967,9.9829,10.0185,60700.0
2009-01-06 11:00:00,14.08,14.11,13.97,14.11,45100.0,10.0114,10.0327,9.9332,10.0327,45100.0
2009-01-06 11:30:00,14.11,14.14,13.99,14.0,31700.0,10.0327,10.0541,9.9474,9.9545,31700.0
2009-01-06 12:00:00,14.01,14.1,14.0,14.06,36600.0,9.9616,10.0256,9.9545,9.9972,36600.0
2009-01-06 12:30:00,14.06,14.13,14.05,14.06,27100.0,9.9972,10.0469,9.9901,9.9972,27100.0
2009-01-06 13:00:00,14.06,14.1,14.05,14.09,71000.0,9.9972,10.0256,9.9901,10.0185,71000.0
2009-01-06 13:30:00,14.07,14.14,14.06,14.1,63700.0,10.0043,10.0541,9.9972,10.0256,63700.0
2009-01-06 14:00:00,14.09,14.2,14.05,14.18,75100.0,10.0185,10.0967,9.9901,10.0825,75100.0
2009-01-06 14:30:00,14.18,14.48,14.17,14.43,158300.0,10.0825,10.2958,10.0754,10.2603,158300.0
2009-01-06 15:00:00,14.42,14.44,14.14,14.16,128900.0,10.2531,10.2674,10.0541,10.0683,128900.0
2009-01-06 15:30:00,14.16,14.29,14.13,14.24,265500.0,10.0683,10.1607,10.0469,10.1252,265500.0
2009-01-07 09:30:00,14.11,14.11,13.6,13.86,128100.0,10.0327,10.0327,9.6701,9.855,128100.0
2009-01-07 10:00:00,13.89,13.92,13.72,13.84,40000.0,9.8763,9.8976,9.7554,9.8407,40000.0
2009-01-07 10:30:00,13.83,13.98,13.75,13.93,97200.0,9.8336,9.9403,9.7767,9.9047,97200.0
2009-01-07 11:00:00,13.93,13.98,13.85,13.85,104600.0,9.9047,9.9403,9.8479,9.8479,104600.0
2009-01-07 11:30:00,13.85,13.95,13.85,13.86,34300.0,9.8479,9.919,9.8479,9.855,34300.0
2009-01-07 12:00:00,13.86,13.97,13.78,13.94,185200.0,9.855,9.9332,9.7981,9.9118,185200.0
2009-01-07 12:30:00,13.92,13.99,13.88,13.94,36100.0,9.8976,9.9474,9.8692,9.9118,36100.0
2009-01-07 13:00:00,13.96,14.0,13.93,13.98,29000.0,9.9261,9.9545,9.9047,9.9403,29000.0
2009-01-07 13:30:00,13.99,13.99,13.87,13.88,44500.0,9.9474,9.9474,9.8621,9.8692,44500.0
2009-01-07 14:00:00,13.86,13.87,13.64,13.68,64000.0,9.855,9.8621,9.6985,9.727,64000.0
2009-01-07 14:30:00,13.67,13.75,13.6,13.71,67300.0,9.7199,9.7767,9.6701,9.7483,67300.0
2009-01-07 15:00:00,13.72,13.75,13.64,13.73,91800.0,9.7554,9.7767,9.6985,9.7625,91800.0
2009-01-07 15:30:00,13.73,13.77,13.64,13.73,111500.0,9.7625,9.791,9.6985,9.7625,111500.0
2009-01-08 09:30:00,13.65,13.8,13.52,13.6,37600.0,9.7056,9.8123,9.6132,9.6701,37600.0
2009-01-08 10:00:00,13.6,13.76,13.54,13.61,93300.0,9.6701,9.7839,9.6274,9.6772,93300.0
2009-01-08 10:30:00,13.62,13.85,13.56,13.78,40000.0,9.6843,9.8479,9.6417,9.7981,40000.0
2009-01-08 11:00:00,13.78,13.88,13.66,13.69,101400.0,9.7981,9.8692,9.7128,9.7341,101400.0
2009-01-08 11:30:00,13.69,13.73,13.65,13.69,35100.0,9.7341,9.7625,9.7056,9.7341,35100.0
2009-01-08 12:00:00,13.71,13.79,13.65,13.75,44200.0,9.7483,9.8052,9.7056,9.7767,44200.0
2009-01-08 12:30:00,13.75,13.84,13.68,13.69,39900.0,9.7767,9.8407,9.727,9.7341,39900.0
2009-01-08 13:00:00,13.7,13.71,13.55,13.58,35800.0,9.7412,9.7483,9.6345,9.6559,35800.0
2009-01-08 13:30:00,13.59,13.68,13.56,13.66,31800.0,9.663,9.727,9.6417,9.7128,31800.0
2009-01-08 14:00:00,13.63,13.73,13.6,13.66,40000.0,9.6914,9.7625,9.6701,9.7128,40000.0
2009-01-08 14:30:00,13.67,13.88,13.66,13.83,36800.0,9.7199,9.8692,9.7128,9.8336,36800.0
2009-01-08 15:00:00,13.83,13.91,13.76,13.83,48300.0,9.8336,9.8905,9.7839,9.8336,48300.0
2009-01-08 15:30:00,13.83,13.83,13.71,13.78,110400.0,9.8336,9.8336,9.7483,9.7981,110400.0
2009-01-09 09:30:00,13.73,13.77,13.22,13.3,65300.0,9.7625,9.791,9.3999,9.4568,65300.0
2009-01-09 10:00:00,13.28,13.38,13.13,13.16,75000.0,9.4426,9.5137,9.3359,9.3572,75000.0
2009-01-09 10:30:00,13.16,13.3,13.08,13.28,32300.0,9.3572,9.4568,9.3004,9.4426,32300.0
2009-01-09 11:00:00,13.28,13.44,13.27,13.4,28800.0,9.4426,9.5563,9.4355,9.5279,28800.0
2009-01-09 11:30:00,13.39,13.39,13.29,13.33,18300.0,9.5208,9.5208,9.4497,9.4781,18300.0
2009-01-09 12:00:00,13.32,13.42,13.31,13.38,22000.0,9.471,9.5421,9.4639,9.5137,22000.0
2009-01-09 12:30:00,13.38,13.44,13.36,13.42,22200.0,9.5137,9.5563,9.4994,9.5421,22200.0
2009-01-09 13:00:00,13.42,13.47,13.31,13.31,28600.0,9.5421,9.5777,9.4639,9.4639,28600.0
2009-01-09 13:30:00,13.32,13.41,13.29,13.32,29500.0,9.471,9.535,9.4497,9.471,29500.0
2009-01-09 14:00:00,13.34,13.49,13.31,13.48,81800.0,9.4852,9.5919,9.4639,9.5848,81800.0
2009-01-09 14:30:00,13.48,13.56,13.48,13.52,44700.0,9.5848,9.6417,9.5848,9.6132,44700.0
2009-01-09 15:00:00,13.51,13.53,13.37,13.46,154900.0,9.6061,9.6203,9.5066,9.5705,154900.0
2009-01-09 15:30:00,13.48,13.61,13.47,13.58,226800.0,9.5848,9.6772,9.5777,9.6559,226800.0
2009-01-12 09:30:00,13.34,13.62,13.34,13.52,60800.0,9.4852,9.6843,9.4852,9.6132,60800.0
2009-01-12 10:00:00,13.52,13.57,13.49,13.53,61100.0,9.6132,9.6488,9.5919,9.6203,61100.0
2009-01-12 10:30:00,13.52,13.57,13.47,13.49,45300.0,9.6132,9.6488,9.5777,9.5919,45300.0
2009-01-12 11:00:00,13.48,13.48,13.38,13.39,35200.0,9.5848,9.5848,9.5137,9.5208,35200.0
2009-01-12 11:30:00,13.39,13.43,13.35,13.39,40700.0,9.5208,9.5492,9.4923,9.5208,40700.0
2009-01-12 12:00:00,13.39,13.45,13.37,13.37,31600.0,9.5208,9.5634,9.5066,9.5066,31600.0
2009-01-12 12:30:00,13.37,13.43,13.35,13.35,27900.0,9.5066,9.5492,9.4923,9.4923,27900.0
2009-01-12 13:00:00,13.35,13.41,13.3,13.35,24600.0,9.4923,9.535,9.4568,9.4923,24600.0
2009-01-12 13:30:00,13.34,13.35,13.3,13.31,58300.0,9.4852,9.4923,9.4568,9.4639,58300.0
2009-01-12 14:00:00,13.3,13.33,13.26,13.29,46700.0,9.4568,9.4781,9.4283,9.4497,46700.0
2009-01-12 14:30:00,13.28,13.28,13.17,13.2,68100.0,9.4426,9.4426,9.3643,9.3857,68100.0
2009-01-12 15:00:00,13.2,13.3,13.15,13.24,96600.0,9.3857,9.4568,9.3501,9.4141,96600.0
2009-01-12 15:30:00,13.24,13.29,13.13,13.28,153500.0,9.4141,9.4497,9.3359,9.4426,153500.0
2009-01-13 09:30:00,13.27,13.52,13.07,13.52,55100.0,9.4355,9.6132,9.2932,9.6132,55100.0
2009-01-13 10:00:00,13.53,13.6,13.5,13.59,101900.0,9.6203,9.6701,9.599,9.663,101900.0
2009-01-13 10:30:00,13.59,13.78,13.55,13.76,51400.0,9.663,9.7981,9.6345,9.7839,51400.0
2009-01-13 11:00:00,13.76,13.8,13.55,13.61,41900.0,9.7839,9.8123,9.6345,9.6772,41900.0
2009-01-13 11:30:00,13.63,13.7,13.59,13.67,27000.0,9.6914,9.7412,9.663,9.7199,27000.0
2009-01-13 12:00:00,13.67,13.69,13.58,13.58,37200.0,9.7199,9.7341,9.6559,9.6559,37200.0
2009-01-13 12:30:00,13.57,13.66,13.57,13.62,26800.0,9.6488,9.7128,9.6488,9.6843,26800.0
2009-01-13 13:00:00,13.63,13.64,13.6,13.61,41900.0,9.6914,9.6985,9.6701,9.6772,41900.0
2009-01-13 13:30:00,13.6,13.64,13.4,13.46,61500.0,9.6701,9.6985,9.5279,9.5705,61500.0
2009-01-13 14:00:00,13.46,13.65,13.46,13.57,99200.0,9.5705,9.7056,9.5705,9.6488,99200.0
2009-01-13 14:30:00,13.58,13.81,13.57,13.75,138800.0,9.6559,9.8194,9.6488,9.7767,138800.0
2009-01-13 15:00:00,13.75,13.79,13.74,13.75,147500.0,9.7767,9.8052,9.7696,9.7767,147500.0
2009-01-13 15:30:00,13.75,13.8,13.63,13.72,112600.0,9.7767,9.8123,9.6914,9.7554,112600.0
2009-01-14 09:30:00,13.54,13.77,13.47,13.58,87000.0,9.6274,9.791,9.5777,9.6559,87000.0
2009-01-14 10:00:00,13.58,13.65,13.3,13.31,62500.0,9.6559,9.7056,9.4568,9.4639,62500.0
2009-01-14 10:30:00,13.3,13.31,13.04,13.19,48900.0,9.4568,9.4639,9.2719,9.3786,48900.0
2009-01-14 11:00:00,13.18,13.28,13.13,13.26,37400.0,9.3715,9.4426,9.3359,9.4283,37400.0
2009-01-14 11:30:00,13.26,13.26,13.11,13.11,30600.0,9.4283,9.4283,9.3217,9.3217,30600.0
2009-01-14 12:00:00,13.12,13.15,13.05,13.13,45900.0,9.3288,9.3501,9.279,9.3359,45900.0
2009-01-14 12:30:00,13.15,13.32,13.12,13.3,61800.0,9.3501,9.471,9.3288,9.4568,61800.0
2009-01-14 13:00:00,13.3,13.35,13.29,13.31,40100.0,9.4568,9.4923,9.4497,9.4639,40100.0
2009-01-14 13:30:00,13.31,13.49,13.3,13.37,62500.0,9.4639,9.5919,9.4568,9.5066,62500.0
2009-01-14 14:00:00,13.36,13.44,13.3,13.32,51400.0,9.4994,9.5563,9.4568,9.471,51400.0
2009-01-14 14:30:00,13.33,13.44,13.24,13.24,44000.0,9.4781,9.5563,9.4141,9.4141,44000.0
2009-01-14 15:00:00,13.24,13.24,13.07,13.1,105500.0,9.4141,9.4141,9.2932,9.3146,105500.0
2009-01-14 15:30:00,13.1,13.32,13.08,13.3,185200.0,9.3146,9.471,9.3004,9.4568,185200.0
2009-01-15 09:30:00,13.24,13.28,13.04,13.16,55300.0,9.4141,9.4426,9.2719,9.3572,55300.0
2009-01-15 10:00:00,13.18,13.19,12.95,12.99,82500.0,9.3715,9.3786,9.2079,9.2364,82500.0
2009-01-15 10:30:00,12.99,13.0,12.91,12.94,70500.0,9.2364,9.2435,9.1795,9.2008,70500.0
2009-01-15 11:00:00,12.95,12.95,12.85,12.87,85700.0,9.2079,9.2079,9.1368,9.151,85700.0
2009-01-15 11:30:00,12.87,12.9,12.8,12.81,62500.0,9.151,9.1724,9.1013,9.1084,62500.0
2009-01-15 12:00:00,12.8,12.81,12.67,12.68,45700.0,9.1013,9.1084,9.0088,9.0159,45700.0
2009-01-15 12:30:00,12.67,12.71,12.66,12.71,40900.0,9.0088,9.0373,9.0017,9.0373,40900.0
2009-01-15 13:00:00,12.71,12.8,12.71,12.8,42100.0,9.0373,9.1013,9.0373,9.1013,42100.0
2009-01-15 13:30:00,12.8,13.03,12.78,13.03,89000.0,9.1013,9.2648,9.087,9.2648,89000.0
2009-01-15 14:00:00,13.01,13.28,13.01,13.22,86800.0,9.2506,9.4426,9.2506,9.3999,86800.0
2009-01-15 14:30:00,13.22,13.48,13.22,13.31,59500.0,9.3999,9.5848,9.3999,9.4639,59500.0
2009-01-15 15:00:00,13.31,13.4,13.23,13.29,75700.0,9.4639,9.5279,9.407,9.4497,75700.0
2009-01-15 15:30:00,13.3,13.36,13.12,13.33,172400.0,9.4568,9.4994,9.3288,9.4781,172400.0
2009-01-16 09:30:00,13.55,13.62,13.38,13.45,65500.0,9.6345,9.6843,9.5137,9.5634,65500.0
2009-01-16 10:00:00,13.43,13.48,13.36,13.44,63000.0,9.5492,9.5848,9.4994,9.5563,63000.0
2009-01-16 10:30:00,13.43,13.48,13.37,13.48,72700.0,9.5492,9.5848,9.5066,9.5848,72700.0
2009-01-16 11:00:00,13.48,13.58,13.47,13.52,61300.0,9.5848,9.6559,9.5777,9.6132,61300.0
2009-01-16 11:30:00,13.52,13.56,13.49,13.52,111200.0,9.6132,9.6417,9.5919,9.6132,111200.0
2009-01-16 12:00:00,13.52,13.55,13.49,13.51,82900.0,9.6132,9.6345,9.5919,9.6061,82900.0
2009-01-16 12:30:00,13.5,13.55,13.42,13.47,58500.0,9.599,9.6345,9.5421,9.5777,58500.0
2009-01-16 13:00:00,13.47,13.55,13.28,13.34,45300.0,9.5777,9.6345,9.4426,9.4852,45300.0
2009-01-16 13:30:00,13.37,13.51,13.35,13.45,41300.0,9.5066,9.6061,9.4923,9.5634,41300.0
2009-01-16 14:00:00,13.46,13.61,13.44,13.54,54800.0,9.5705,9.6772,9.5563,9.6274,54800.0
2009-01-16 14:30:00,13.55,13.63,13.44,13.57,87500.0,9.6345,9.6914,9.5563,9.6488,87500.0
2009-01-16 15:00:00,13.58,13.67,13.53,13.53,93100.0,9.6559,9.7199,9.6203,9.6203,93100.0
2009-01-16 15:30:00,13.53,13.66,13.51,13.6,140500.0,9.6203,9.7128,9.6061,9.6701,140500.0
2009-01-20 09:30:00,13.45,13.72,13.29,13.29,88200.0,9.5634,9.7554,9.4497,9.4497,88200.0
2009-01-20 10:00:00,13.29,13.37,13.18,13.35,80900.0,9.4497,9.5066,9.3715,9.4923,80900.0
2009-01-20 10:30:00,13.34,13.36,13.2,13.21,52600.0,9.4852,9.4994,9.3857,9.3928,52600.0
2009-01-20 11:00:00,13.2,13.35,13.2,13.34,51300.0,9.3857,9.4923,9.3857,9.4852,51300.0
2009-01-20 11:30:00,13.34,13.39,13.26,13.29,55800.0,9.4852,9.5208,9.4283,9.4497,55800.0
2009-01-20 12:00:00,13.27,13.36,13.18,13.19,56700.0,9.4355,9.4994,9.3715,9.3786,56700.0
2009-01-20 12:30:00,13.17,13.41,13.17,13.29,106900.0,9.3643,9.535,9.3643,9.4497,106900.0
2009-01-20 13:00:00,13.28,13.31,13.16,13.25,48100.0,9.4426,9.4639,9.3572,9.4212,48100.0
2009-01-20 13:30:00,13.24,13.26,13.11,13.19,49800.0,9.4141,9.4283,9.3217,9.3786,49800.0
2009-01-20 14:00:00,13.17,13.21,13.02,13.12,51500.0,9.3643,9.3928,9.2577,9.3288,51500.0
2009-01-20 14:30:00,13.11,13.2,12.99,13.08,78500.0,9.3217,9.3857,9.2364,9.3004,78500.0
2009-01-20 15:00:00,13.07,13.08,12.92,12.97,92100.0,9.2932,9.3004,9.1866,9.2221,92100.0
2009-01-20 15:30:00,12.98,13.13,12.81,12.86,192400.0,9.2292,9.3359,9.1084,9.1439,192400.0
2009-01-21 09:30:00,12.96,13.07,12.84,12.96,100400.0,9.215,9.2932,9.1297,9.215,100400.0
2009-01-21 10:00:00,12.96,13.2,12.9,13.0,152500.0,9.215,9.3857,9.1724,9.2435,152500.0
2009-01-21 10:30:00,13.01,13.04,12.74,12.79,172600.0,9.2506,9.2719,9.0586,9.0942,172600.0
2009-01-21 11:00:00,12.79,12.9,12.76,12.85,76400.0,9.0942,9.1724,9.0728,9.1368,76400.0
2009-01-21 11:30:00,12.86,13.04,12.85,12.94,73000.0,9.1439,9.2719,9.1368,9.2008,73000.0
2009-01-21 12:00:00,12.94,13.02,12.89,12.92,66500.0,9.2008,9.2577,9.1653,9.1866,66500.0
2009-01-21 12:30:00,12.92,12.97,12.77,12.9,74500.0,9.1866,9.2221,9.0799,9.1724,74500.0
2009-01-21 13:00:00,12.9,12.94,12.82,12.84,47200.0,9.1724,9.2008,9.1155,9.1297,47200.0
2009-01-21 13:30:00,12.83,12.98,12.83,12.95,60800.0,9.1226,9.2292,9.1226,9.2079,60800.0
2009-01-21 14:00:00,12.95,12.98,12.89,12.94,95800.0,9.2079,9.2292,9.1653,9.2008,95800.0
2009-01-21 14:30:00,12.97,13.08,12.97,13.02,61000.0,9.2221,9.3004,9.2221,9.2577,61000.0
2009-01-21 15:00:00,13.02,13.07,12.96,12.98,130500.0,9.2577,9.2932,9.215,9.2292,130500.0
2009-01-21 15:30:00,12.99,13.26,12.96,13.21,148200.0,9.2364,9.4283,9.215,9.3928,148200.0
2009-01-22 09:30:00,12.97,12.97,12.57,12.7,76800.0,9.2221,9.2221,8.9377,9.0302,76800.0
2009-01-22 10:00:00,12.68,12.8,12.59,12.79,63200.0,9.0159,9.1013,8.9519,9.0942,63200.0
2009-01-22 10:30:00,12.78,12.93,12.65,12.86,82900.0,9.087,9.1937,8.9946,9.1439,82900.0
2009-01-22 11:00:00,12.86,12.95,12.79,12.85,76600.0,9.1439,9.2079,9.0942,9.1368,76600.0
2009-01-22 11:30:00,12.84,12.9,12.78,12.78,52300.0,9.1297,9.1724,9.087,9.087,52300.0
2009-01-22 12:00:00,12.77,12.94,12.77,12.91,63500.0,9.0799,9.2008,9.0799,9.1795,63500.0
2009-01-22 12:30:00,12.91,13.11,12.89,13.04,56100.0,9.1795,9.3217,9.1653,9.2719,56100.0
2009-01-22 13:00:00,13.04,13.11,12.93,12.96,48500.0,9.2719,9.3217,9.1937,9.215,48500.0
2009-01-22 13:30:00,12.95,13.17,12.89,13.16,70800.0,9.2079,9.3643,9.1653,9.3572,70800.0
2009-01-22 14:00:00,13.17,13.47,13.13,13.29,112000.0,9.3643,9.5777,9.3359,9.4497,112000.0
2009-01-22 14:30:00,13.28,13.39,13.16,13.33,124200.0,9.4426,9.5208,9.3572,9.4781,124200.0
2009-01-22 15:00:00,13.32,13.37,13.05,13.27,158600.0,9.471,9.5066,9.279,9.4355,158600.0
2009-01-22 15:30:00,13.27,13.37,13.11,13.19,153100.0,9.4355,9.5066,9.3217,9.3786,153100.0
2009-01-23 09:30:00,12.93,13.15,12.85,12.91,79400.0,9.1937,9.3501,9.1368,9.1795,79400.0
2009-01-23 10:00:00,12.92,13.19,12.92,13.12,60500.0,9.1866,9.3786,9.1866,9.3288,60500.0
2009-01-23 10:30:00,13.14,13.14,12.96,13.1,55200.0,9.343,9.343,9.215,9.3146,55200.0
2009-01-23 11:00:00,13.1,13.36,13.08,13.22,46600.0,9.3146,9.4994,9.3004,9.3999,46600.0
2009-01-23 11:30:00,13.22,13.28,13.03,13.05,42800.0,9.3999,9.4426,9.2648,9.279,42800.0
2009-01-23 12:00:00,13.06,13.26,13.06,13.26,46900.0,9.2861,9.4283,9.2861,9.4283,46900.0
2009-01-23 12:30:00,13.25,13.26,13.08,13.12,210400.0,9.4212,9.4283,9.3004,9.3288,210400.0
2009-01-23 13:00:00,13.11,13.31,13.08,13.24,53100.0,9.3217,9.4639,9.3004,9.4141,53100.0
2009-01-23 13:30:00,13.24,13.36,13.19,13.19,245800.0,9.4141,9.4994,9.3786,9.3786,245800.0
2009-01-23 14:00:00,13.2,13.23,13.02,13.11,158500.0,9.3857,9.407,9.2577,9.3217,158500.0
2009-01-23 14:30:00,13.11,13.12,12.92,13.01,85700.0,9.3217,9.3288,9.1866,9.2506,85700.0
2009-01-23 15:00:00,13.01,13.25,12.99,13.16,98900.0,9.2506,9.4212,9.2364,9.3572,98900.0
2009-01-23 15:30:00,13.15,13.19,13.1,13.11,109800.0,9.3501,9.3786,9.3146,9.3217,109800.0
2009-01-26 09:30:00,13.19,13.44,13.13,13.3,44000.0,9.3786,9.5563,9.3359,9.4568,44000.0
2009-01-26 10:00:00,13.3,13.41,13.23,13.32,86200.0,9.4568,9.535,9.407,9.471,86200.0
2009-01-26 10:30:00,13.33,13.36,13.22,13.24,50900.0,9.4781,9.4994,9.3999,9.4141,50900.0
2009-01-26 11:00:00,13.25,13.4,13.19,13.39,64200.0,9.4212,9.5279,9.3786,9.5208,64200.0
2009-01-26 11:30:00,13.4,13.46,13.2,13.26,43700.0,9.5279,9.5705,9.3857,9.4283,43700.0
2009-01-26 12:00:00,13.27,13.43,13.24,13.39,35600.0,9.4355,9.5492,9.4141,9.5208,35600.0
2009-01-26 12:30:00,13.4,13.47,13.34,13.39,55900.0,9.5279,9.5777,9.4852,9.5208,55900.0
2009-01-26 13:00:00,13.38,13.46,13.32,13.4,86200.0,9.5137,9.5705,9.471,9.5279,86200.0
2009-01-26 13:30:00,13.41,13.41,13.27,13.33,94800.0,9.535,9.535,9.4355,9.4781,94800.0
2009-01-26 14:00:00,13.33,13.33,13.13,13.26,167500.0,9.4781,9.4781,9.3359,9.4283,167500.0
2009-01-26 14:30:00,13.25,13.35,13.21,13.32,84700.0,9.4212,9.4923,9.3928,9.471,84700.0
2009-01-26 15:00:00,13.32,13.45,13.24,13.38,103100.0,9.471,9.5634,9.4141,9.5137,103100.0
2009-01-26 15:30:00,13.38,13.41,13.24,13.32,107900.0,9.5137,9.535,9.4141,9.471,107900.0
2009-01-27 09:30:00,13.35,13.55,13.29,13.31,49900.0,9.4923,9.6345,9.4497,9.4639,49900.0
2009-01-27 10:00:00,13.31,13.31,13.09,13.1,96500.0,9.4639,9.4639,9.3075,9.3146,96500.0
2009-01-27 10:30:00,13.1,13.25,13.05,13.24,56300.0,9.3146,9.4212,9.279,9.4141,56300.0
2009-01-27 11:00:00,13.24,13.4,13.22,13.37,41700.0,9.4141,9.5279,9.3999,9.5066,41700.0
2009-01-27 11:30:00,13.39,13.4,13.23,13.26,48100.0,9.5208,9.5279,9.407,9.4283,48100.0
2009-01-27 12:00:00,13.27,13.4,13.23,13.39,63900.0,9.4355,9.5279,9.407,9.5208,63900.0
2009-01-27 12:30:00,13.38,13.43,13.34,13.42,40500.0,9.5137,9.5492,9.4852,9.5421,40500.0
2009-01-27 13:00:00,13.41,13.63,13.37,13.46,72600.0,9.535,9.6914,9.5066,9.5705,72600.0
2009-01-27 13:30:00,13.47,13.63,13.47,13.55,70000.0,9.5777,9.6914,9.5777,9.6345,70000.0
2009-01-27 14:00:00,13.55,13.57,13.47,13.48,115000.0,9.6345,9.6488,9.5777,9.5848,115000.0
2009-01-27 14:30:00,13.48,13.58,13.43,13.57,92000.0,9.5848,9.6559,9.5492,9.6488,92000.0
2009-01-27 15:00:00,13.57,13.65,13.51,13.6,80000.0,9.6488,9.7056,9.6061,9.6701,80000.0
2009-01-27 15:30:00,13.61,13.61,13.46,13.47,139800.0,9.6772,9.6772,9.5705,9.5777,139800.0
2009-01-28 09:30:00,13.68,13.88,13.59,13.73,79800.0,9.727,9.8692,9.663,9.7625,79800.0
2009-01-28 10:00:00,13.74,13.77,13.65,13.74,62300.0,9.7696,9.791,9.7056,9.7696,62300.0
2009-01-28 10:30:00,13.74,13.8,13.71,13.76,77600.0,9.7696,9.8123,9.7483,9.7839,77600.0
2009-01-28 11:00:00,13.76,13.86,13.76,13.83,58900.0,9.7839,9.855,9.7839,9.8336,58900.0
2009-01-28 11:30:00,13.84,13.85,13.75,13.79,82400.0,9.8407,9.8479,9.7767,9.8052,82400.0
2009-01-28 12:00:00,13.79,13.8,13.73,13.74,69600.0,9.8052,9.8123,9.7625,9.7696,69600.0
2009-01-28 12:30:00,13.75,13.81,13.75,13.81,19600.0,9.7767,9.8194,9.7767,9.8194,19600.0
2009-01-28 13:00:00,13.81,13.95,13.79,13.95,27100.0,9.8194,9.919,9.8052,9.919,27100.0
2009-01-28 13:30:00,13.93,13.98,13.92,13.96,30800.0,9.9047,9.9403,9.8976,9.9261,30800.0
2009-01-28 14:00:00,13.95,14.12,13.94,14.05,134100.0,9.919,10.0398,9.9118,9.9901,134100.0
2009-01-28 14:30:00,14.05,14.1,13.99,14.02,86600.0,9.9901,10.0256,9.9474,9.9687,86600.0
2009-01-28 15:00:00,14.04,14.1,13.88,13.9,91400.0,9.9829,10.0256,9.8692,9.8834,91400.0
2009-01-28 15:30:00,13.9,14.07,13.86,14.06,214900.0,9.8834,10.0043,9.855,9.9972,214900.0
2009-01-29 09:30:00,13.98,13.98,13.75,13.81,40500.0,9.9403,9.9403,9.7767,9.8194,40500.0
2009-01-29 10:00:00,13.81,13.97,13.75,13.94,54600.0,9.8194,9.9332,9.7767,9.9118,54600.0
2009-01-29 10:30:00,13.97,13.97,13.81,13.96,50400.0,9.9332,9.9332,9.8194,9.9261,50400.0
2009-01-29 11:00:00,13.93,13.97,13.85,13.9,52000.0,9.9047,9.9332,9.8479,9.8834,52000.0
2009-01-29 11:30:00,13.89,13.89,13.75,13.81,65300.0,9.8763,9.8763,9.7767,9.8194,65300.0
2009-01-29 12:00:00,13.81,13.82,13.72,13.8,29900.0,9.8194,9.8265,9.7554,9.8123,29900.0
2009-01-29 12:30:00,13.8,13.84,13.63,13.64,39100.0,9.8123,9.8407,9.6914,9.6985,39100.0
2009-01-29 13:00:00,13.64,13.73,13.6,13.7,23000.0,9.6985,9.7625,9.6701,9.7412,23000.0
2009-01-29 13:30:00,13.7,13.71,13.48,13.54,29100.0,9.7412,9.7483,9.5848,9.6274,29100.0
2009-01-29 14:00:00,13.54,13.64,13.51,13.62,37300.0,9.6274,9.6985,9.6061,9.6843,37300.0
2009-01-29 14:30:00,13.62,13.73,13.6,13.69,73300.0,9.6843,9.7625,9.6701,9.7341,73300.0
2009-01-29 15:00:00,13.69,13.77,13.69,13.73,74100.0,9.7341,9.791,9.7341,9.7625,74100.0
2009-01-29 15:30:00,13.71,13.74,13.61,13.72,125200.0,9.7483,9.7696,9.6772,9.7554,125200.0
2009-01-30 09:30:00,13.74,13.97,13.74,13.83,76700.0,9.7696,9.9332,9.7696,9.8336,76700.0
2009-01-30 10:00:00,13.8,13.82,13.71,13.73,88400.0,9.8123,9.8265,9.7483,9.7625,88400.0
2009-01-30 10:30:00,13.71,13.72,13.6,13.62,47000.0,9.7483,9.7554,9.6701,9.6843,47000.0
2009-01-30 11:00:00,13.62,13.64,13.48,13.52,98600.0,9.6843,9.6985,9.5848,9.6132,98600.0
2009-01-30 11:30:00,13.52,13.52,13.41,13.47,61400.0,9.6132,9.6132,9.535,9.5777,61400.0
2009-01-30 12:00:00,13.46,13.62,13.36,13.61,53700.0,9.5705,9.6843,9.4994,9.6772,53700.0
2009-01-30 12:30:00,13.61,13.65,13.59,13.61,43000.0,9.6772,9.7056,9.663,9.6772,43000.0
2009-01-30 13:00:00,13.62,13.73,13.57,13.58,62300.0,9.6843,9.7625,9.6488,9.6559,62300.0
2009-01-30 13:30:00,13.57,13.59,13.43,13.58,80600.0,9.6488,9.663,9.5492,9.6559,80600.0
2009-01-30 14:00:00,13.57,13.67,13.53,13.64,84600.0,9.6488,9.7199,9.6203,9.6985,84600.0
2009-01-30 14:30:00,13.65,13.66,13.44,13.51,86800.0,9.7056,9.7128,9.5563,9.6061,86800.0
2009-01-30 15:00:00,13.5,13.58,13.39,13.39,123300.0,9.599,9.6559,9.5208,9.5208,123300.0
2009-01-30 15:30:00,13.39,13.55,13.36,13.49,228400.0,9.5208,9.6345,9.4994,9.5919,228400.0
2009-02-02 09:30:00,13.27,13.37,13.0,13.13,98600.0,9.4355,9.5066,9.2435,9.3359,98600.0
2009-02-02 10:00:00,13.14,13.22,13.1,13.1,122100.0,9.343,9.3999,9.3146,9.3146,122100.0
2009-02-02 10:30:00,13.1,13.26,13.06,13.24,63100.0,9.3146,9.4283,9.2861,9.4141,63100.0
2009-02-02 11:00:00,13.24,13.29,13.17,13.24,59500.0,9.4141,9.4497,9.3643,9.4141,59500.0
2009-02-02 11:30:00,13.24,13.32,13.15,13.27,78700.0,9.4141,9.471,9.3501,9.4355,78700.0
2009-02-02 12:00:00,13.28,13.41,13.25,13.4,51900.0,9.4426,9.535,9.4212,9.5279,51900.0
2009-02-02 12:30:00,13.41,13.56,13.41,13.47,63000.0,9.535,9.6417,9.535,9.5777,63000.0
2009-02-02 13:00:00,13.48,13.53,13.39,13.47,68400.0,9.5848,9.6203,9.5208,9.5777,68400.0
2009-02-02 13:30:00,13.47,13.55,13.47,13.51,84200.0,9.5777,9.6345,9.5777,9.6061,84200.0
2009-02-02 14:00:00,13.51,13.6,13.49,13.56,93100.0,9.6061,9.6701,9.5919,9.6417,93100.0
2009-02-02 14:30:00,13.56,13.71,13.49,13.65,168300.0,9.6417,9.7483,9.5919,9.7056,168300.0
2009-02-02 15:00:00,13.64,13.81,13.62,13.7,248700.0,9.6985,9.8194,9.6843,9.7412,248700.0
2009-02-02 15:30:00,13.7,13.85,13.7,13.79,250500.0,9.7412,9.8479,9.7412,9.8052,250500.0
2009-02-03 09:30:00,14.15,14.8,14.08,14.65,306500.0,10.0612,10.5233,10.0114,10.4167,306500.0
2009-02-03 10:00:00,14.65,15.05,14.63,15.0,269900.0,10.4167,10.7011,10.4025,10.6655,269900.0
2009-02-03 10:30:00,15.0,15.02,14.66,14.73,273100.0,10.6655,10.6798,10.4238,10.4736,273100.0
2009-02-03 11:00:00,14.74,14.94,14.73,14.86,145900.0,10.4807,10.6229,10.4736,10.566,145900.0
2009-02-03 11:30:00,14.87,14.97,14.81,14.91,86200.0,10.5731,10.6442,10.5304,10.6015,86200.0
2009-02-03 12:00:00,14.92,15.02,14.81,14.81,181100.0,10.6087,10.6798,10.5304,10.5304,181100.0
2009-02-03 12:30:00,14.81,14.84,14.7,14.73,117000.0,10.5304,10.5518,10.4522,10.4736,117000.0
2009-02-03 13:00:00,14.73,14.82,14.72,14.8,91600.0,10.4736,10.5376,10.4665,10.5233,91600.0
2009-02-03 13:30:00,14.8,14.83,14.74,14.75,115200.0,10.5233,10.5447,10.4807,10.4878,115200.0
2009-02-03 14:00:00,14.75,14.82,14.68,14.68,140800.0,10.4878,10.5376,10.438,10.438,140800.0
2009-02-03 14:30:00,14.69,14.75,14.63,14.75,111400.0,10.4451,10.4878,10.4025,10.4878,111400.0
2009-02-03 15:00:00,14.74,15.08,14.71,14.99,386900.0,10.4807,10.7224,10.4593,10.6584,386900.0
2009-02-03 15:30:00,14.97,15.04,14.85,14.87,237500.0,10.6442,10.694,10.5589,10.5731,237500.0
2009-02-04 09:30:00,14.9,15.14,14.84,15.13,161000.0,10.5944,10.7651,10.5518,10.758,161000.0
2009-02-04 10:00:00,15.13,15.37,15.11,15.25,125100.0,10.758,10.9286,10.7438,10.8433,125100.0
2009-02-04 10:30:00,15.25,15.29,15.0,15.0,107300.0,10.8433,10.8717,10.6655,10.6655,107300.0
2009-02-04 11:00:00,15.0,15.04,14.91,14.92,292900.0,10.6655,10.694,10.6015,10.6087,292900.0
2009-02-04 11:30:00,14.93,14.97,14.85,14.88,92600.0,10.6158,10.6442,10.5589,10.5802,92600.0
2009-02-04 12:00:00,14.9,14.9,14.76,14.79,79800.0,10.5944,10.5944,10.4949,10.5162,79800.0
2009-02-04 12:30:00,14.79,14.85,14.63,14.75,73300.0,10.5162,10.5589,10.4025,10.4878,73300.0
2009-02-04 13:00:00,14.74,14.91,14.7,14.88,89000.0,10.4807,10.6015,10.4522,10.5802,89000.0
2009-02-04 13:30:00,14.88,14.89,14.47,14.54,164900.0,10.5802,10.5873,10.2887,10.3385,164900.0
2009-02-04 14:00:00,14.54,14.62,14.42,14.51,185500.0,10.3385,10.3953,10.2531,10.3171,185500.0
2009-02-04 14:30:00,14.5,14.75,14.49,14.73,127800.0,10.31,10.4878,10.3029,10.4736,127800.0
2009-02-04 15:00:00,14.73,14.84,14.67,14.74,203300.0,10.4736,10.5518,10.4309,10.4807,203300.0
2009-02-04 15:30:00,14.74,14.8,14.59,14.7,282000.0,10.4807,10.5233,10.374,10.4522,282000.0
2009-02-05 09:30:00,14.64,15.36,14.58,15.03,142100.0,10.4096,10.9215,10.3669,10.6869,142100.0
2009-02-05 10:00:00,15.0,15.07,14.88,14.89,133200.0,10.6655,10.7153,10.5802,10.5873,133200.0
2009-02-05 10:30:00,14.88,14.95,14.86,14.88,140200.0,10.5802,10.63,10.566,10.5802,140200.0
2009-02-05 11:00:00,14.88,14.99,14.84,14.94,199300.0,10.5802,10.6584,10.5518,10.6229,199300.0
2009-02-05 11:30:00,14.94,15.04,14.93,15.01,93800.0,10.6229,10.694,10.6158,10.6727,93800.0
2009-02-05 12:00:00,15.01,15.16,15.0,15.02,112300.0,10.6727,10.7793,10.6655,10.6798,112300.0
2009-02-05 12:30:00,15.01,15.07,14.95,15.06,56400.0,10.6727,10.7153,10.63,10.7082,56400.0
2009-02-05 13:00:00,15.05,15.07,14.93,14.99,81400.0,10.7011,10.7153,10.6158,10.6584,81400.0
2009-02-05 13:30:00,14.99,15.08,14.96,15.02,98000.0,10.6584,10.7224,10.6371,10.6798,98000.0
2009-02-05 14:00:00,15.01,15.18,15.01,15.17,85500.0,10.6727,10.7935,10.6727,10.7864,85500.0
2009-02-05 14:30:00,15.17,15.23,15.05,15.1,98200.0,10.7864,10.8291,10.7011,10.7366,98200.0
2009-02-05 15:00:00,15.1,15.16,14.97,15.15,155400.0,10.7366,10.7793,10.6442,10.7722,155400.0
2009-02-05 15:30:00,15.15,15.21,15.08,15.09,181900.0,10.7722,10.8149,10.7224,10.7295,181900.0
2009-02-06 09:30:00,15.18,15.68,15.12,15.63,139100.0,10.7935,11.149,10.7509,11.1135,139100.0
2009-02-06 10:00:00,15.63,15.63,15.35,15.48,161800.0,11.1135,11.1135,10.9144,11.0068,161800.0
2009-02-06 10:30:00,15.49,15.52,15.43,15.46,126000.0,11.014,11.0353,10.9713,10.9926,126000.0
2009-02-06 11:00:00,15.47,15.5,15.45,15.49,79100.0,10.9997,11.0211,10.9855,11.014,79100.0
2009-02-06 11:30:00,15.49,15.66,15.49,15.65,133600.0,11.014,11.1348,11.014,11.1277,133600.0
2009-02-06 12:00:00,15.65,15.7,15.59,15.62,138600.0,11.1277,11.1633,11.0851,11.1064,138600.0
2009-02-06 12:30:00,15.62,15.68,15.57,15.6,85700.0,11.1064,11.149,11.0708,11.0922,85700.0
2009-02-06 13:00:00,15.6,15.77,15.59,15.68,134500.0,11.0922,11.213,11.0851,11.149,134500.0
2009-02-06 13:30:00,15.68,15.71,15.67,15.68,85900.0,11.149,11.1704,11.1419,11.149,85900.0
2009-02-06 14:00:00,15.69,15.7,15.63,15.69,129100.0,11.1562,11.1633,11.1135,11.1562,129100.0
2009-02-06 14:30:00,15.69,15.69,15.62,15.65,145200.0,11.1562,11.1562,11.1064,11.1277,145200.0
2009-02-06 15:00:00,15.66,15.74,15.58,15.68,178000.0,11.1348,11.1917,11.0779,11.149,178000.0
2009-02-06 15:30:00,15.68,15.85,15.67,15.73,229000.0,11.149,11.2699,11.1419,11.1846,229000.0
2009-02-09 09:30:00,15.8,15.88,15.41,15.66,190700.0,11.2344,11.2913,10.9571,11.1348,190700.0
2009-02-09 10:00:00,15.65,15.89,15.57,15.77,211700.0,11.1277,11.2984,11.0708,11.213,211700.0
2009-02-09 10:30:00,15.77,15.98,15.76,15.9,93100.0,11.213,11.3624,11.2059,11.3055,93100.0
2009-02-09 11:00:00,15.89,15.9,15.81,15.89,76100.0,11.2984,11.3055,11.2415,11.2984,76100.0
2009-02-09 11:30:00,15.89,15.9,15.82,15.9,78700.0,11.2984,11.3055,11.2486,11.3055,78700.0
2009-02-09 12:00:00,15.9,15.9,15.86,15.9,46900.0,11.3055,11.3055,11.277,11.3055,46900.0
2009-02-09 12:30:00,15.89,15.91,15.83,15.88,87800.0,11.2984,11.3126,11.2557,11.2913,87800.0
2009-02-09 13:00:00,15.88,15.9,15.81,15.86,51900.0,11.2913,11.3055,11.2415,11.277,51900.0
2009-02-09 13:30:00,15.85,15.92,15.75,15.92,84300.0,11.2699,11.3197,11.1988,11.3197,84300.0
2009-02-09 14:00:00,15.91,16.0,15.91,16.0,81300.0,11.3126,11.3766,11.3126,11.3766,81300.0
2009-02-09 14:30:00,16.0,16.07,15.96,16.02,87800.0,11.3766,11.4264,11.3481,11.3908,87800.0
2009-02-09 15:00:00,16.01,16.18,15.95,16.15,135200.0,11.3837,11.5046,11.341,11.4832,135200.0
2009-02-09 15:30:00,16.15,16.2,16.0,16.05,231100.0,11.4832,11.5188,11.3766,11.4121,231100.0
2009-02-10 09:30:00,15.85,16.65,15.81,16.6,167100.0,11.2699,11.8388,11.2415,11.8032,167100.0
2009-02-10 10:00:00,16.59,16.74,16.41,16.52,237600.0,11.7961,11.9027,11.6681,11.7463,237600.0
2009-02-10 10:30:00,16.51,16.55,16.38,16.45,86100.0,11.7392,11.7676,11.6468,11.6965,86100.0
2009-02-10 11:00:00,16.46,16.5,16.09,16.12,162600.0,11.7037,11.7321,11.4406,11.4619,162600.0
2009-02-10 11:30:00,16.12,16.12,15.77,15.94,152700.0,11.4619,11.4619,11.213,11.3339,152700.0
2009-02-10 12:00:00,15.94,16.01,15.85,15.88,142100.0,11.3339,11.3837,11.2699,11.2913,142100.0
2009-02-10 12:30:00,15.87,15.98,15.82,15.9,99100.0,11.2841,11.3624,11.2486,11.3055,99100.0
2009-02-10 13:00:00,15.9,15.93,15.78,15.89,97600.0,11.3055,11.3268,11.2202,11.2984,97600.0
2009-02-10 13:30:00,15.89,16.01,15.86,15.93,68700.0,11.2984,11.3837,11.277,11.3268,68700.0
2009-02-10 14:00:00,15.93,16.02,15.78,15.8,99500.0,11.3268,11.3908,11.2202,11.2344,99500.0
2009-02-10 14:30:00,15.79,16.15,15.76,15.93,188500.0,11.2273,11.4832,11.2059,11.3268,188500.0
2009-02-10 15:00:00,15.95,16.0,15.76,15.84,208400.0,11.341,11.3766,11.2059,11.2628,208400.0
2009-02-10 15:30:00,15.84,15.95,15.73,15.88,323500.0,11.2628,11.341,11.1846,11.2913,323500.0
2009-02-11 09:30:00,16.0,16.15,15.77,16.1,71400.0,11.3766,11.4832,11.213,11.4477,71400.0
2009-02-11 10:00:00,16.08,16.09,15.88,15.9,63900.0,11.4335,11.4406,11.2913,11.3055,63900.0
2009-02-11 10:30:00,15.88,16.06,15.85,16.03,57200.0,11.2913,11.4192,11.2699,11.3979,57200.0
2009-02-11 11:00:00,16.01,16.22,16.0,16.16,50200.0,11.3837,11.533,11.3766,11.4903,50200.0
2009-02-11 11:30:00,16.17,16.24,16.03,16.04,32800.0,11.4975,11.5472,11.3979,11.405,32800.0
2009-02-11 12:00:00,16.04,16.1,16.01,16.09,32300.0,11.405,11.4477,11.3837,11.4406,32300.0
2009-02-11 12:30:00,16.08,16.18,15.99,16.02,33700.0,11.4335,11.5046,11.3695,11.3908,33700.0
2009-02-11 13:00:00,16.02,16.1,15.95,16.0,38500.0,11.3908,11.4477,11.341,11.3766,38500.0
2009-02-11 13:30:00,15.99,15.99,15.77,15.9,57600.0,11.3695,11.3695,11.213,11.3055,57600.0
2009-02-11 14:00:00,15.89,15.95,15.79,15.87,70200.0,11.2984,11.341,11.2273,11.2841,70200.0
2009-02-11 14:30:00,15.85,16.05,15.84,16.04,103100.0,11.2699,11.4121,11.2628,11.405,103100.0
2009-02-11 15:00:00,16.03,16.06,15.96,16.02,106400.0,11.3979,11.4192,11.3481,11.3908,106400.0
2009-02-11 15:30:00,16.03,16.12,15.97,16.07,170700.0,11.3979,11.4619,11.3552,11.4264,170700.0
2009-02-12 09:30:00,15.81,16.2,15.6,16.07,85600.0,11.2415,11.5188,11.0922,11.4264,85600.0
2009-02-12 10:00:00,16.07,16.33,16.03,16.26,113700.0,11.4264,11.6112,11.3979,11.5614,113700.0
2009-02-12 10:30:00,16.26,16.35,16.2,16.3,80900.0,11.5614,11.6254,11.5188,11.5899,80900.0
2009-02-12 11:00:00,16.31,16.38,16.19,16.28,62200.0,11.597,11.6468,11.5117,11.5757,62200.0
2009-02-12 11:30:00,16.28,16.5,16.26,16.42,50900.0,11.5757,11.7321,11.5614,11.6752,50900.0
2009-02-12 12:00:00,16.4,16.54,16.39,16.53,44600.0,11.661,11.7605,11.6539,11.7534,44600.0
2009-02-12 12:30:00,16.55,16.55,16.34,16.36,52700.0,11.7676,11.7676,11.6183,11.6326,52700.0
2009-02-12 13:00:00,16.36,16.36,16.13,16.21,86600.0,11.6326,11.6326,11.469,11.5259,86600.0
2009-02-12 13:30:00,16.22,16.27,16.13,16.24,57600.0,11.533,11.5686,11.469,11.5472,57600.0
2009-02-12 14:00:00,16.24,16.26,16.13,16.15,101500.0,11.5472,11.5614,11.469,11.4832,101500.0
2009-02-12 14:30:00,16.15,16.18,16.08,16.12,152800.0,11.4832,11.5046,11.4335,11.4619,152800.0
2009-02-12 15:00:00,16.12,16.36,16.04,16.36,218600.0,11.4619,11.6326,11.405,11.6326,218600.0
2009-02-12 15:30:00,16.37,16.56,16.25,16.54,258100.0,11.6397,11.7748,11.5543,11.7605,258100.0
2009-02-13 09:30:00,16.5,16.92,16.24,16.87,191100.0,11.7321,12.0307,11.5472,11.9952,191100.0
2009-02-13 10:00:00,16.91,16.96,16.67,16.81,127700.0,12.0236,12.0592,11.853,11.9525,127700.0
2009-02-13 10:30:00,16.81,16.88,16.8,16.86,70600.0,11.9525,12.0023,11.9454,11.9881,70600.0
2009-02-13 11:00:00,16.87,16.88,16.8,16.87,72700.0,11.9952,12.0023,11.9454,11.9952,72700.0
2009-02-13 11:30:00,16.86,16.96,16.85,16.95,91400.0,11.9881,12.0592,11.981,12.0521,91400.0
2009-02-13 12:00:00,16.94,16.99,16.9,16.96,117800.0,12.045,12.0805,12.0165,12.0592,117800.0
2009-02-13 12:30:00,16.97,16.99,16.71,16.73,95000.0,12.0663,12.0805,11.8814,11.8956,95000.0
2009-02-13 13:00:00,16.73,16.91,16.69,16.9,71200.0,11.8956,12.0236,11.8672,12.0165,71200.0
2009-02-13 13:30:00,16.9,17.0,16.89,16.99,190400.0,12.0165,12.0876,12.0094,12.0805,190400.0
2009-02-13 14:00:00,16.99,17.23,16.98,17.14,236700.0,12.0805,12.2512,12.0734,12.1872,236700.0
2009-02-13 14:30:00,17.13,17.26,17.07,17.2,214000.0,12.18,12.2725,12.1374,12.2298,214000.0
2009-02-13 15:00:00,17.19,17.27,16.92,17.07,150300.0,12.2227,12.2796,12.0307,12.1374,150300.0
2009-02-13 15:30:00,17.08,17.12,16.88,16.9,208100.0,12.1445,12.1729,12.0023,12.0165,208100.0
2009-02-17 09:30:00,16.52,16.68,16.02,16.45,143000.0,11.7463,11.8601,11.3908,11.6965,143000.0
2009-02-17 10:00:00,16.45,16.48,16.27,16.34,89900.0,11.6965,11.7179,11.5686,11.6183,89900.0
2009-02-17 10:30:00,16.35,16.47,16.28,16.31,98600.0,11.6254,11.7108,11.5757,11.597,98600.0
2009-02-17 11:00:00,16.3,16.33,16.15,16.2,108200.0,11.5899,11.6112,11.4832,11.5188,108200.0
2009-02-17 11:30:00,16.2,16.35,16.15,16.3,66000.0,11.5188,11.6254,11.4832,11.5899,66000.0
2009-02-17 12:00:00,16.3,16.41,16.23,16.34,63700.0,11.5899,11.6681,11.5401,11.6183,63700.0
2009-02-17 12:30:00,16.34,16.4,16.21,16.24,47600.0,11.6183,11.661,11.5259,11.5472,47600.0
2009-02-17 13:00:00,16.24,16.41,16.19,16.4,98700.0,11.5472,11.6681,11.5117,11.661,98700.0
2009-02-17 13:30:00,16.38,16.58,16.35,16.53,139400.0,11.6468,11.789,11.6254,11.7534,139400.0
2009-02-17 14:00:00,16.53,16.56,16.44,16.52,123100.0,11.7534,11.7748,11.6894,11.7463,123100.0
2009-02-17 14:30:00,16.52,16.66,16.5,16.66,149100.0,11.7463,11.8459,11.7321,11.8459,149100.0
2009-02-17 15:00:00,16.64,16.73,16.58,16.62,190900.0,11.8316,11.8956,11.789,11.8174,190900.0
2009-02-17 15:30:00,16.62,16.85,16.54,16.55,301800.0,11.8174,11.981,11.7605,11.7676,301800.0
2009-02-18 09:30:00,16.57,16.57,16.2,16.43,165200.0,11.7819,11.7819,11.5188,11.6823,165200.0
2009-02-18 10:00:00,16.41,16.46,16.21,16.44,123700.0,11.6681,11.7037,11.5259,11.6894,123700.0
2009-02-18 10:30:00,16.44,16.52,16.31,16.32,87400.0,11.6894,11.7463,11.597,11.6041,87400.0
2009-02-18 11:00:00,16.32,16.63,16.29,16.6,92500.0,11.6041,11.8245,11.5828,11.8032,92500.0
2009-02-18 11:30:00,16.57,16.62,16.45,16.47,70500.0,11.7819,11.8174,11.6965,11.7108,70500.0
2009-02-18 12:00:00,16.46,16.6,16.35,16.36,49100.0,11.7037,11.8032,11.6254,11.6326,49100.0
2009-02-18 12:30:00,16.36,16.4,16.25,16.33,73400.0,11.6326,11.661,11.5543,11.6112,73400.0
2009-02-18 13:00:00,16.33,16.37,16.23,16.33,41500.0,11.6112,11.6397,11.5401,11.6112,41500.0
2009-02-18 13:30:00,16.31,16.34,16.18,16.23,36500.0,11.597,11.6183,11.5046,11.5401,36500.0
2009-02-18 14:00:00,16.22,16.33,16.15,16.21,89600.0,11.533,11.6112,11.4832,11.5259,89600.0
2009-02-18 14:30:00,16.2,16.38,16.17,16.33,87200.0,11.5188,11.6468,11.4975,11.6112,87200.0
2009-02-18 15:00:00,16.34,16.34,16.2,16.22,171300.0,11.6183,11.6183,11.5188,11.533,171300.0
2009-02-18 15:30:00,16.21,16.36,16.19,16.3,149200.0,11.5259,11.6326,11.5117,11.5899,149200.0
2009-02-19 09:30:00,16.47,16.91,16.36,16.81,89300.0,11.7108,12.0236,11.6326,11.9525,89300.0
2009-02-19 10:00:00,16.81,16.89,16.66,16.72,121600.0,11.9525,12.0094,11.8459,11.8885,121600.0
2009-02-19 10:30:00,16.72,16.75,16.66,16.73,46500.0,11.8885,11.9099,11.8459,11.8956,46500.0
2009-02-19 11:00:00,16.73,16.78,16.68,16.74,77400.0,11.8956,11.9312,11.8601,11.9027,77400.0
2009-02-19 11:30:00,16.75,16.78,16.6,16.61,62600.0,11.9099,11.9312,11.8032,11.8103,62600.0
2009-02-19 12:00:00,16.61,16.8,16.53,16.74,202500.0,11.8103,11.9454,11.7534,11.9027,202500.0
2009-02-19 12:30:00,16.75,16.75,16.61,16.61,142500.0,11.9099,11.9099,11.8103,11.8103,142500.0
2009-02-19 13:00:00,16.61,16.72,16.54,16.72,54600.0,11.8103,11.8885,11.7605,11.8885,54600.0
2009-02-19 13:30:00,16.73,16.73,16.53,16.7,92600.0,11.8956,11.8956,11.7534,11.8743,92600.0
2009-02-19 14:00:00,16.69,16.72,16.55,16.63,163500.0,11.8672,11.8885,11.7676,11.8245,163500.0
2009-02-19 14:30:00,16.63,16.63,16.43,16.48,103200.0,11.8245,11.8245,11.6823,11.7179,103200.0
2009-02-19 15:00:00,16.47,16.53,16.33,16.37,129000.0,11.7108,11.7534,11.6112,11.6397,129000.0
2009-02-19 15:30:00,16.38,16.41,16.22,16.32,265900.0,11.6468,11.6681,11.533,11.6041,265900.0
2009-02-20 09:30:00,15.86,16.31,15.84,16.1,133700.0,11.277,11.597,11.2628,11.4477,133700.0
2009-02-20 10:00:00,16.11,16.36,16.08,16.18,100100.0,11.4548,11.6326,11.4335,11.5046,100100.0
2009-02-20 10:30:00,16.17,16.2,15.95,15.98,69000.0,11.4975,11.5188,11.341,11.3624,69000.0
2009-02-20 11:00:00,15.98,16.04,15.84,15.86,65600.0,11.3624,11.405,11.2628,11.277,65600.0
2009-02-20 11:30:00,15.86,15.95,15.81,15.9,68600.0,11.277,11.341,11.2415,11.3055,68600.0
2009-02-20 12:00:00,15.91,15.96,15.81,15.84,57200.0,11.3126,11.3481,11.2415,11.2628,57200.0
2009-02-20 12:30:00,15.82,15.93,15.79,15.88,99200.0,11.2486,11.3268,11.2273,11.2913,99200.0
2009-02-20 13:00:00,15.87,15.92,15.75,15.84,96000.0,11.2841,11.3197,11.1988,11.2628,96000.0
2009-02-20 13:30:00,15.84,15.95,15.8,15.88,83300.0,11.2628,11.341,11.2344,11.2913,83300.0
2009-02-20 14:00:00,15.87,16.05,15.82,15.91,216300.0,11.2841,11.4121,11.2486,11.3126,216300.0
2009-02-20 14:30:00,15.93,16.2,15.93,16.01,198700.0,11.3268,11.5188,11.3268,11.3837,198700.0
2009-02-20 15:00:00,16.0,16.08,15.78,15.8,179100.0,11.3766,11.4335,11.2202,11.2344,179100.0
2009-02-20 15:30:00,15.78,16.0,15.76,15.95,210700.0,11.2202,11.3766,11.2059,11.341,210700.0
2009-02-23 09:30:00,16.26,16.26,15.93,16.16,171900.0,11.5614,11.5614,11.3268,11.4903,171900.0
2009-02-23 10:00:00,16.16,16.66,16.1,16.59,213100.0,11.4903,11.8459,11.4477,11.7961,213100.0
2009-02-23 10:30:00,16.6,16.67,16.05,16.05,270300.0,11.8032,11.853,11.4121,11.4121,270300.0
2009-02-23 11:00:00,16.07,16.19,16.06,16.15,97200.0,11.4264,11.5117,11.4192,11.4832,97200.0
2009-02-23 11:30:00,16.16,16.17,15.95,15.98,95500.0,11.4903,11.4975,11.341,11.3624,95500.0
2009-02-23 12:00:00,15.98,16.06,15.96,15.99,85900.0,11.3624,11.4192,11.3481,11.3695,85900.0
2009-02-23 12:30:00,16.01,16.04,15.88,15.9,71000.0,11.3837,11.405,11.2913,11.3055,71000.0
2009-02-23 13:00:00,15.89,16.0,15.81,15.81,69100.0,11.2984,11.3766,11.2415,11.2415,69100.0
2009-02-23 13:30:00,15.82,15.85,15.69,15.72,48100.0,11.2486,11.2699,11.1562,11.1775,48100.0
2009-02-23 14:00:00,15.72,15.96,15.67,15.88,96800.0,11.1775,11.3481,11.1419,11.2913,96800.0
2009-02-23 14:30:00,15.88,15.91,15.68,15.7,123500.0,11.2913,11.3126,11.149,11.1633,123500.0
2009-02-23 15:00:00,15.7,15.81,15.57,15.7,194300.0,11.1633,11.2415,11.0708,11.1633,194300.0
2009-02-23 15:30:00,15.69,15.82,15.64,15.69,173700.0,11.1562,11.2486,11.1206,11.1562,173700.0
2009-02-24 09:30:00,15.78,15.87,15.47,15.52,135400.0,11.2202,11.2841,10.9997,11.0353,135400.0
2009-02-24 10:00:00,15.54,15.54,15.25,15.45,147500.0,11.0495,11.0495,10.8433,10.9855,147500.0
2009-02-24 10:30:00,15.47,15.52,15.35,15.4,119100.0,10.9997,11.0353,10.9144,10.95,119100.0
2009-02-24 11:00:00,15.42,15.52,15.32,15.38,130100.0,10.9642,11.0353,10.8931,10.9357,130100.0
2009-02-24 11:30:00,15.4,15.41,15.28,15.35,101100.0,10.95,10.9571,10.8646,10.9144,101100.0
2009-02-24 12:00:00,15.35,15.44,15.25,15.4,87000.0,10.9144,10.9784,10.8433,10.95,87000.0
2009-02-24 12:30:00,15.39,15.52,15.39,15.47,113800.0,10.9428,11.0353,10.9428,10.9997,113800.0
2009-02-24 13:00:00,15.46,15.55,15.33,15.52,108400.0,10.9926,11.0566,10.9002,11.0353,108400.0
2009-02-24 13:30:00,15.52,15.65,15.49,15.58,94600.0,11.0353,11.1277,11.014,11.0779,94600.0
2009-02-24 14:00:00,15.59,15.78,15.58,15.69,192500.0,11.0851,11.2202,11.0779,11.1562,192500.0
2009-02-24 14:30:00,15.71,15.77,15.56,15.72,178700.0,11.1704,11.213,11.0637,11.1775,178700.0
2009-02-24 15:00:00,15.72,15.96,15.71,15.89,154400.0,11.1775,11.3481,11.1704,11.2984,154400.0
2009-02-24 15:30:00,15.89,15.95,15.82,15.88,241900.0,11.2984,11.341,11.2486,11.2913,241900.0
2009-02-25 09:30:00,15.88,15.89,15.63,15.69,94400.0,11.2913,11.2984,11.1135,11.1562,94400.0
2009-02-25 10:00:00,15.68,15.97,15.59,15.94,107400.0,11.149,11.3552,11.0851,11.3339,107400.0
2009-02-25 10:30:00,15.97,16.02,15.86,15.92,205500.0,11.3552,11.3908,11.277,11.3197,205500.0
2009-02-25 11:00:00,15.92,16.0,15.91,15.93,206300.0,11.3197,11.3766,11.3126,11.3268,206300.0
2009-02-25 11:30:00,15.94,16.06,15.78,15.82,148000.0,11.3339,11.4192,11.2202,11.2486,148000.0
2009-02-25 12:00:00,15.82,15.89,15.65,15.65,60200.0,11.2486,11.2984,11.1277,11.1277,60200.0
2009-02-25 12:30:00,15.64,15.7,15.54,15.67,74600.0,11.1206,11.1633,11.0495,11.1419,74600.0
2009-02-25 13:00:00,15.66,15.81,15.65,15.73,96900.0,11.1348,11.2415,11.1277,11.1846,96900.0
2009-02-25 13:30:00,15.75,16.07,15.74,15.96,154800.0,11.1988,11.4264,11.1917,11.3481,154800.0
2009-02-25 14:00:00,15.99,16.02,15.7,15.73,193300.0,11.3695,11.3908,11.1633,11.1846,193300.0
2009-02-25 14:30:00,15.76,15.8,15.69,15.78,223000.0,11.2059,11.2344,11.1562,11.2202,223000.0
2009-02-25 15:00:00,15.75,15.98,15.73,15.91,269600.0,11.1988,11.3624,11.1846,11.3126,269600.0
2009-02-25 15:30:00,15.91,16.08,15.7,15.72,345000.0,11.3126,11.4335,11.1633,11.1775,345000.0
2009-02-26 09:30:00,16.13,16.16,15.88,16.14,153900.0,11.469,11.4903,11.2913,11.4761,153900.0
2009-02-26 10:00:00,16.13,16.27,16.0,16.05,145100.0,11.469,11.5686,11.3766,11.4121,145100.0
2009-02-26 10:30:00,16.05,16.17,15.93,16.14,144300.0,11.4121,11.4975,11.3268,11.4761,144300.0
2009-02-26 11:00:00,16.14,16.36,16.07,16.26,100800.0,11.4761,11.6326,11.4264,11.5614,100800.0
2009-02-26 11:30:00,16.26,16.37,16.25,16.34,142500.0,11.5614,11.6397,11.5543,11.6183,142500.0
2009-02-26 12:00:00,16.34,16.48,16.34,16.35,186900.0,11.6183,11.7179,11.6183,11.6254,186900.0
2009-02-26 12:30:00,16.35,16.35,16.18,16.19,80500.0,11.6254,11.6254,11.5046,11.5117,80500.0
2009-02-26 13:00:00,16.2,16.3,16.09,16.17,61000.0,11.5188,11.5899,11.4406,11.4975,61000.0
2009-02-26 13:30:00,16.16,16.16,16.06,16.11,127300.0,11.4903,11.4903,11.4192,11.4548,127300.0
2009-02-26 14:00:00,16.1,16.1,15.94,15.98,96000.0,11.4477,11.4477,11.3339,11.3624,96000.0
2009-02-26 14:30:00,15.97,16.02,15.83,15.87,107400.0,11.3552,11.3908,11.2557,11.2841,107400.0
2009-02-26 15:00:00,15.86,15.94,15.74,15.79,163600.0,11.277,11.3339,11.1917,11.2273,163600.0
2009-02-26 15:30:00,15.79,15.81,15.64,15.73,317300.0,11.2273,11.2415,11.1206,11.1846,317300.0
2009-02-27 09:30:00,15.5,16.59,15.43,16.36,361400.0,11.0211,11.7961,10.9713,11.6326,361400.0
2009-02-27 10:00:00,16.44,16.5,16.2,16.32,155700.0,11.6894,11.7321,11.5188,11.6041,155700.0
2009-02-27 10:30:00,16.31,16.36,16.17,16.27,169000.0,11.597,11.6326,11.4975,11.5686,169000.0
2009-02-27 11:00:00,16.3,16.31,16.18,16.29,93900.0,11.5899,11.597,11.5046,11.5828,93900.0
2009-02-27 11:30:00,16.3,16.4,16.2,16.39,90000.0,11.5899,11.661,11.5188,11.6539,90000.0
2009-02-27 12:00:00,16.4,16.41,16.28,16.32,76900.0,11.661,11.6681,11.5757,11.6041,76900.0
2009-02-27 12:30:00,16.32,16.44,16.17,16.43,62500.0,11.6041,11.6894,11.4975,11.6823,62500.0
2009-02-27 13:00:00,16.42,16.47,16.3,16.43,75800.0,11.6752,11.7108,11.5899,11.6823,75800.0
2009-02-27 13:30:00,16.41,16.5,16.29,16.49,126500.0,11.6681,11.7321,11.5828,11.725,126500.0
2009-02-27 14:00:00,16.47,16.5,16.32,16.37,121300.0,11.7108,11.7321,11.6041,11.6397,121300.0
2009-02-27 14:30:00,16.39,16.47,16.32,16.39,167600.0,11.6539,11.7108,11.6041,11.6539,167600.0
2009-02-27 15:00:00,16.4,16.4,16.04,16.04,196500.0,11.661,11.661,11.405,11.405,196500.0
2009-02-27 15:30:00,16.04,16.17,15.97,16.0,402500.0,11.405,11.4975,11.3552,11.3766,402500.0
2009-03-02 09:30:00,15.65,15.85,15.52,15.68,107800.0,11.1277,11.2699,11.0353,11.149,107800.0
2009-03-02 10:00:00,15.68,15.9,15.62,15.86,159600.0,11.149,11.3055,11.1064,11.277,159600.0
2009-03-02 10:30:00,15.87,15.87,15.64,15.65,115800.0,11.2841,11.2841,11.1206,11.1277,115800.0
2009-03-02 11:00:00,15.67,15.72,15.5,15.52,87900.0,11.1419,11.1775,11.0211,11.0353,87900.0
2009-03-02 11:30:00,15.52,15.6,15.48,15.49,89000.0,11.0353,11.0922,11.0068,11.014,89000.0
2009-03-02 12:00:00,15.5,15.5,15.39,15.43,144400.0,11.0211,11.0211,10.9428,10.9713,144400.0
2009-03-02 12:30:00,15.45,15.5,15.33,15.34,71000.0,10.9855,11.0211,10.9002,10.9073,71000.0
2009-03-02 13:00:00,15.34,15.42,15.17,15.33,133000.0,10.9073,10.9642,10.7864,10.9002,133000.0
2009-03-02 13:30:00,15.33,15.4,15.28,15.37,76600.0,10.9002,10.95,10.8646,10.9286,76600.0
2009-03-02 14:00:00,15.37,15.42,15.31,15.36,105700.0,10.9286,10.9642,10.886,10.9215,105700.0
2009-03-02 14:30:00,15.35,15.42,15.25,15.28,164800.0,10.9144,10.9642,10.8433,10.8646,164800.0
2009-03-02 15:00:00,15.26,15.3,15.18,15.23,196600.0,10.8504,10.8789,10.7935,10.8291,196600.0
2009-03-02 15:30:00,15.24,15.32,15.13,15.18,308900.0,10.8362,10.8931,10.758,10.7935,308900.0
2009-03-03 09:30:00,15.4,15.59,15.31,15.43,129000.0,10.95,11.0851,10.886,10.9713,129000.0
2009-03-03 10:00:00,15.45,15.66,15.37,15.63,147900.0,10.9855,11.1348,10.9286,11.1135,147900.0
2009-03-03 10:30:00,15.63,15.78,15.53,15.59,82100.0,11.1135,11.2202,11.0424,11.0851,82100.0
2009-03-03 11:00:00,15.59,15.62,15.42,15.56,131400.0,11.0851,11.1064,10.9642,11.0637,131400.0
2009-03-03 11:30:00,15.56,15.58,15.28,15.36,80800.0,11.0637,11.0779,10.8646,10.9215,80800.0
2009-03-03 12:00:00,15.36,15.59,15.36,15.56,88700.0,10.9215,11.0851,10.9215,11.0637,88700.0
2009-03-03 12:30:00,15.55,15.55,15.36,15.44,79100.0,11.0566,11.0566,10.9215,10.9784,79100.0
2009-03-03 13:00:00,15.45,15.65,15.43,15.56,102000.0,10.9855,11.1277,10.9713,11.0637,102000.0
2009-03-03 13:30:00,15.56,15.74,15.5,15.73,85400.0,11.0637,11.1917,11.0211,11.1846,85400.0
2009-03-03 14:00:00,15.71,15.9,15.68,15.87,234500.0,11.1704,11.3055,11.149,11.2841,234500.0
2009-03-03 14:30:00,15.86,15.95,15.77,15.82,116300.0,11.277,11.341,11.213,11.2486,116300.0
2009-03-03 15:00:00,15.82,15.86,15.72,15.76,181500.0,11.2486,11.277,11.1775,11.2059,181500.0
2009-03-03 15:30:00,15.75,15.89,15.71,15.83,406600.0,11.1988,11.2984,11.1704,11.2557,406600.0
2009-03-04 09:30:00,15.84,16.09,15.77,15.95,174700.0,11.2628,11.4406,11.213,11.341,174700.0
2009-03-04 10:00:00,15.95,16.26,15.95,16.26,174500.0,11.341,11.5614,11.341,11.5614,174500.0
2009-03-04 10:30:00,16.26,16.51,16.21,16.45,182500.0,11.5614,11.7392,11.5259,11.6965,182500.0
2009-03-04 11:00:00,16.44,16.52,16.36,16.48,135300.0,11.6894,11.7463,11.6326,11.7179,135300.0
2009-03-04 11:30:00,16.48,16.68,16.44,16.67,181300.0,11.7179,11.8601,11.6894,11.853,181300.0
2009-03-04 12:00:00,16.67,16.79,16.67,16.7,195500.0,11.853,11.9383,11.853,11.8743,195500.0
2009-03-04 12:30:00,16.7,16.7,16.44,16.5,100000.0,11.8743,11.8743,11.6894,11.7321,100000.0
2009-03-04 13:00:00,16.5,16.63,16.42,16.61,200100.0,11.7321,11.8245,11.6752,11.8103,200100.0
2009-03-04 13:30:00,16.61,16.66,16.4,16.4,159400.0,11.8103,11.8459,11.661,11.661,159400.0
2009-03-04 14:00:00,16.41,16.5,16.37,16.41,163200.0,11.6681,11.7321,11.6397,11.6681,163200.0
2009-03-04 14:30:00,16.42,16.5,16.41,16.45,123800.0,11.6752,11.7321,11.6681,11.6965,123800.0
2009-03-04 15:00:00,16.43,16.6,16.43,16.55,191300.0,11.6823,11.8032,11.6823,11.7676,191300.0
2009-03-04 15:30:00,16.57,16.58,16.4,16.41,209500.0,11.7819,11.789,11.661,11.6681,209500.0
2009-03-05 09:30:00,15.87,16.55,15.87,16.44,99700.0,11.2841,11.7676,11.2841,11.6894,99700.0
2009-03-05 10:00:00,16.45,16.52,16.34,16.38,118500.0,11.6965,11.7463,11.6183,11.6468,118500.0
2009-03-05 10:30:00,16.38,16.47,16.31,16.4,108600.0,11.6468,11.7108,11.597,11.661,108600.0
2009-03-05 11:00:00,16.39,16.52,16.39,16.41,249100.0,11.6539,11.7463,11.6539,11.6681,249100.0
2009-03-05 11:30:00,16.43,16.49,16.37,16.41,111200.0,11.6823,11.725,11.6397,11.6681,111200.0
2009-03-05 12:00:00,16.41,16.41,16.12,16.22,158400.0,11.6681,11.6681,11.4619,11.533,158400.0
2009-03-05 12:30:00,16.22,16.23,16.15,16.17,63300.0,11.533,11.5401,11.4832,11.4975,63300.0
2009-03-05 13:00:00,16.18,16.31,16.11,16.13,66200.0,11.5046,11.597,11.4548,11.469,66200.0
2009-03-05 13:30:00,16.13,16.17,16.02,16.08,143900.0,11.469,11.4975,11.3908,11.4335,143900.0
2009-03-05 14:00:00,16.08,16.11,15.96,16.04,121600.0,11.4335,11.4548,11.3481,11.405,121600.0
2009-03-05 14:30:00,16.04,16.1,15.97,16.01,144200.0,11.405,11.4477,11.3552,11.3837,144200.0
2009-03-05 15:00:00,16.0,16.25,16.0,16.1,182100.0,11.3766,11.5543,11.3766,11.4477,182100.0
2009-03-05 15:30:00,16.11,16.14,15.95,16.06,331400.0,11.4548,11.4761,11.341,11.4192,331400.0
2009-03-06 09:30:00,16.13,16.35,16.04,16.07,154800.0,11.469,11.6254,11.405,11.4264,154800.0
2009-03-06 10:00:00,16.06,16.12,15.94,16.04,166100.0,11.4192,11.4619,11.3339,11.405,166100.0
2009-03-06 10:30:00,16.05,16.05,15.52,15.54,159900.0,11.4121,11.4121,11.0353,11.0495,159900.0
2009-03-06 11:00:00,15.55,15.69,15.4,15.44,133700.0,11.0566,11.1562,10.95,10.9784,133700.0
2009-03-06 11:30:00,15.45,15.68,15.44,15.65,119900.0,10.9855,11.149,10.9784,11.1277,119900.0
2009-03-06 12:00:00,15.65,15.91,15.64,15.76,131600.0,11.1277,11.3126,11.1206,11.2059,131600.0
2009-03-06 12:30:00,15.75,15.79,15.6,15.76,75200.0,11.1988,11.2273,11.0922,11.2059,75200.0
2009-03-06 13:00:00,15.76,15.76,15.66,15.68,66700.0,11.2059,11.2059,11.1348,11.149,66700.0
2009-03-06 13:30:00,15.67,15.73,15.58,15.73,82800.0,11.1419,11.1846,11.0779,11.1846,82800.0
2009-03-06 14:00:00,15.73,15.85,15.71,15.84,120700.0,11.1846,11.2699,11.1704,11.2628,120700.0
2009-03-06 14:30:00,15.85,15.86,15.69,15.73,153300.0,11.2699,11.277,11.1562,11.1846,153300.0
2009-03-06 15:00:00,15.73,15.79,15.67,15.71,177100.0,11.1846,11.2273,11.1419,11.1704,177100.0
2009-03-06 15:30:00,15.71,16.01,15.7,16.01,338200.0,11.1704,11.3837,11.1633,11.3837,338200.0
2009-03-09 09:30:00,15.94,16.03,15.54,15.93,131800.0,11.3339,11.3979,11.0495,11.3268,131800.0
2009-03-09 10:00:00,15.9,16.02,15.82,15.98,157800.0,11.3055,11.3908,11.2486,11.3624,157800.0
2009-03-09 10:30:00,15.97,16.1,15.89,15.9,131500.0,11.3552,11.4477,11.2984,11.3055,131500.0
2009-03-09 11:00:00,15.92,16.01,15.84,15.97,62700.0,11.3197,11.3837,11.2628,11.3552,62700.0
2009-03-09 11:30:00,15.98,15.99,15.72,15.77,51200.0,11.3624,11.3695,11.1775,11.213,51200.0
2009-03-09 12:00:00,15.77,15.98,15.75,15.91,62400.0,11.213,11.3624,11.1988,11.3126,62400.0
2009-03-09 12:30:00,15.91,15.95,15.79,15.81,55200.0,11.3126,11.341,11.2273,11.2415,55200.0
2009-03-09 13:00:00,15.81,15.82,15.63,15.79,72200.0,11.2415,11.2486,11.1135,11.2273,72200.0
2009-03-09 13:30:00,15.78,15.93,15.74,15.84,75000.0,11.2202,11.3268,11.1917,11.2628,75000.0
2009-03-09 14:00:00,15.84,15.93,15.75,15.83,83500.0,11.2628,11.3268,11.1988,11.2557,83500.0
2009-03-09 14:30:00,15.83,15.88,15.74,15.84,100900.0,11.2557,11.2913,11.1917,11.2628,100900.0
2009-03-09 15:00:00,15.84,15.91,15.73,15.79,148600.0,11.2628,11.3126,11.1846,11.2273,148600.0
2009-03-09 15:30:00,15.8,15.9,15.71,15.83,192200.0,11.2344,11.3055,11.1704,11.2557,192200.0
2009-03-10 09:30:00,15.96,16.38,15.92,16.32,157200.0,11.3481,11.6468,11.3197,11.6041,157200.0
2009-03-10 10:00:00,16.35,16.4,16.11,16.14,115900.0,11.6254,11.661,11.4548,11.4761,115900.0
2009-03-10 10:30:00,16.13,16.19,16.1,16.12,120100.0,11.469,11.5117,11.4477,11.4619,120100.0
2009-03-10 11:00:00,16.12,16.16,15.98,16.03,108900.0,11.4619,11.4903,11.3624,11.3979,108900.0
2009-03-10 11:30:00,16.04,16.19,16.01,16.19,62700.0,11.405,11.5117,11.3837,11.5117,62700.0
2009-03-10 12:00:00,16.19,16.23,16.12,16.21,66600.0,11.5117,11.5401,11.4619,11.5259,66600.0
2009-03-10 12:30:00,16.2,16.22,16.08,16.09,64900.0,11.5188,11.533,11.4335,11.4406,64900.0
2009-03-10 13:00:00,16.09,16.19,16.09,16.15,44800.0,11.4406,11.5117,11.4406,11.4832,44800.0
2009-03-10 13:30:00,16.15,16.31,16.14,16.25,59100.0,11.4832,11.597,11.4761,11.5543,59100.0
2009-03-10 14:00:00,16.25,16.29,16.19,16.25,75100.0,11.5543,11.5828,11.5117,11.5543,75100.0
2009-03-10 14:30:00,16.26,16.34,16.23,16.32,121000.0,11.5614,11.6183,11.5401,11.6041,121000.0
2009-03-10 15:00:00,16.33,16.33,16.21,16.27,164400.0,11.6112,11.6112,11.5259,11.5686,164400.0
2009-03-10 15:30:00,16.27,16.41,16.26,16.41,313900.0,11.5686,11.6681,11.5614,11.6681,313900.0
2009-03-11 09:30:00,16.54,16.62,16.06,16.62,123400.0,11.7605,11.8174,11.4192,11.8174,123400.0
2009-03-11 10:00:00,16.62,16.66,16.44,16.48,84000.0,11.8174,11.8459,11.6894,11.7179,84000.0
2009-03-11 10:30:00,16.5,16.8,16.49,16.79,308800.0,11.7321,11.9454,11.725,11.9383,308800.0
2009-03-11 11:00:00,16.77,16.83,16.58,16.62,133600.0,11.9241,11.9667,11.789,11.8174,133600.0
2009-03-11 11:30:00,16.62,16.74,16.48,16.71,120300.0,11.8174,11.9027,11.7179,11.8814,120300.0
2009-03-11 12:00:00,16.7,16.72,16.52,16.56,67700.0,11.8743,11.8885,11.7463,11.7748,67700.0
2009-03-11 12:30:00,16.58,16.68,16.54,16.64,100400.0,11.789,11.8601,11.7605,11.8316,100400.0
2009-03-11 13:00:00,16.65,16.71,16.6,16.62,94700.0,11.8388,11.8814,11.8032,11.8174,94700.0
2009-03-11 13:30:00,16.64,16.79,16.63,16.79,101200.0,11.8316,11.9383,11.8245,11.9383,101200.0
2009-03-11 14:00:00,16.77,16.82,16.61,16.71,112300.0,11.9241,11.9596,11.8103,11.8814,112300.0
2009-03-11 14:30:00,16.71,16.77,16.69,16.71,167900.0,11.8814,11.9241,11.8672,11.8814,167900.0
2009-03-11 15:00:00,16.71,16.92,16.7,16.89,259900.0,11.8814,12.0307,11.8743,12.0094,259900.0
2009-03-11 15:30:00,16.88,17.01,16.83,16.87,308100.0,12.0023,12.0947,11.9667,11.9952,308100.0
2009-03-12 09:30:00,16.85,17.43,16.63,17.43,194600.0,11.981,12.3934,11.8245,12.3934,194600.0
2009-03-12 10:00:00,17.4,17.45,16.99,17.05,154700.0,12.372,12.4076,12.0805,12.1232,154700.0
2009-03-12 10:30:00,17.05,17.17,17.03,17.11,97100.0,12.1232,12.2085,12.1089,12.1658,97100.0
2009-03-12 11:00:00,17.1,17.12,16.94,16.98,114800.0,12.1587,12.1729,12.045,12.0734,114800.0
2009-03-12 11:30:00,16.99,17.08,16.91,17.0,233500.0,12.0805,12.1445,12.0236,12.0876,233500.0
2009-03-12 12:00:00,16.99,17.07,16.9,17.02,178800.0,12.0805,12.1374,12.0165,12.1018,178800.0
2009-03-12 12:30:00,17.03,17.37,16.97,17.34,186300.0,12.1089,12.3507,12.0663,12.3294,186300.0
2009-03-12 13:00:00,17.33,17.35,17.07,17.12,137300.0,12.3223,12.3365,12.1374,12.1729,137300.0
2009-03-12 13:30:00,17.12,17.34,17.11,17.2,85700.0,12.1729,12.3294,12.1658,12.2298,85700.0
2009-03-12 14:00:00,17.2,17.43,17.19,17.43,142700.0,12.2298,12.3934,12.2227,12.3934,142700.0
2009-03-12 14:30:00,17.41,17.51,17.39,17.42,157600.0,12.3791,12.4502,12.3649,12.3863,157600.0
2009-03-12 15:00:00,17.41,17.5,17.32,17.49,199600.0,12.3791,12.4431,12.3151,12.436,199600.0
2009-03-12 15:30:00,17.48,17.62,17.46,17.54,428300.0,12.4289,12.5285,12.4147,12.4716,428300.0
2009-03-13 09:30:00,17.66,17.66,17.33,17.52,169600.0,12.606,12.606,12.3704,12.5061,169600.0
2009-03-13 10:00:00,17.52,17.65,17.42,17.62,149900.0,12.5061,12.5989,12.4347,12.5775,149900.0
2009-03-13 10:30:00,17.63,17.73,17.58,17.69,131600.0,12.5846,12.656,12.5489,12.6274,131600.0
2009-03-13 11:00:00,17.67,17.75,17.6,17.73,99200.0,12.6131,12.6702,12.5632,12.656,99200.0
2009-03-13 11:30:00,17.74,17.87,17.73,17.86,144500.0,12.6631,12.7559,12.656,12.7488,144500.0
2009-03-13 12:00:00,17.86,17.98,17.85,17.9,106600.0,12.7488,12.8344,12.7416,12.7773,106600.0
2009-03-13 12:30:00,17.9,17.99,17.89,17.93,182600.0,12.7773,12.8416,12.7702,12.7987,182600.0
2009-03-13 13:00:00,17.93,17.94,17.8,17.92,144600.0,12.7987,12.8059,12.7059,12.7916,144600.0
2009-03-13 13:30:00,17.94,18.0,17.87,17.89,177400.0,12.8059,12.8487,12.7559,12.7702,177400.0
2009-03-13 14:00:00,17.88,17.94,17.82,17.9,146700.0,12.763,12.8059,12.7202,12.7773,146700.0
2009-03-13 14:30:00,17.88,17.96,17.81,17.88,178900.0,12.763,12.8201,12.7131,12.763,178900.0
2009-03-13 15:00:00,17.87,17.98,17.84,17.95,123300.0,12.7559,12.8344,12.7345,12.813,123300.0
2009-03-13 15:30:00,17.95,17.98,17.82,17.84,226900.0,12.813,12.8344,12.7202,12.7345,226900.0
2009-03-16 09:30:00,18.0,18.09,17.78,17.95,97900.0,12.8487,12.9129,12.6917,12.813,97900.0
2009-03-16 10:00:00,17.96,18.15,17.95,17.99,116600.0,12.8201,12.9558,12.813,12.8416,116600.0
2009-03-16 10:30:00,17.98,18.01,17.72,17.72,103900.0,12.8344,12.8558,12.6488,12.6488,103900.0
2009-03-16 11:00:00,17.72,17.89,17.62,17.69,188200.0,12.6488,12.7702,12.5775,12.6274,188200.0
2009-03-16 11:30:00,17.69,17.69,17.46,17.6,105700.0,12.6274,12.6274,12.4632,12.5632,105700.0
2009-03-16 12:00:00,17.61,17.75,17.59,17.71,99700.0,12.5703,12.6702,12.556,12.6417,99700.0
2009-03-16 12:30:00,17.72,17.79,17.52,17.56,166500.0,12.6488,12.6988,12.5061,12.5346,166500.0
2009-03-16 13:00:00,17.56,17.59,17.44,17.52,195200.0,12.5346,12.556,12.449,12.5061,195200.0
2009-03-16 13:30:00,17.52,17.68,17.44,17.49,171200.0,12.5061,12.6203,12.449,12.4847,171200.0
2009-03-16 14:00:00,17.49,17.59,17.47,17.58,186400.0,12.4847,12.556,12.4704,12.5489,186400.0
2009-03-16 14:30:00,17.57,17.7,17.44,17.49,195700.0,12.5418,12.6346,12.449,12.4847,195700.0
2009-03-16 15:00:00,17.49,17.51,17.38,17.51,276700.0,12.4847,12.4989,12.4061,12.4989,276700.0
2009-03-16 15:30:00,17.51,17.62,17.39,17.42,616400.0,12.4989,12.5775,12.4133,12.4347,616400.0
2009-03-17 09:30:00,17.53,17.67,17.48,17.55,113200.0,12.5132,12.6131,12.4775,12.5275,113200.0
2009-03-17 10:00:00,17.56,17.74,17.55,17.72,136300.0,12.5346,12.6631,12.5275,12.6488,136300.0
2009-03-17 10:30:00,17.72,17.95,17.71,17.95,160200.0,12.6488,12.813,12.6417,12.813,160200.0
2009-03-17 11:00:00,17.95,18.1,17.76,17.78,143600.0,12.813,12.9201,12.6774,12.6917,143600.0
2009-03-17 11:30:00,17.79,17.87,17.77,17.8,86700.0,12.6988,12.7559,12.6845,12.7059,86700.0
2009-03-17 12:00:00,17.8,18.02,17.78,17.99,146600.0,12.7059,12.863,12.6917,12.8416,146600.0
2009-03-17 12:30:00,17.98,18.01,17.95,17.98,135000.0,12.8344,12.8558,12.813,12.8344,135000.0
2009-03-17 13:00:00,17.98,18.0,17.81,17.82,87900.0,12.8344,12.8487,12.7131,12.7202,87900.0
2009-03-17 13:30:00,17.82,17.83,17.68,17.73,154700.0,12.7202,12.7274,12.6203,12.656,154700.0
2009-03-17 14:00:00,17.73,17.84,17.66,17.68,141100.0,12.656,12.7345,12.606,12.6203,141100.0
2009-03-17 14:30:00,17.68,17.77,17.67,17.73,176900.0,12.6203,12.6845,12.6131,12.656,176900.0
2009-03-17 15:00:00,17.73,17.85,17.72,17.81,175000.0,12.656,12.7416,12.6488,12.7131,175000.0
2009-03-17 15:30:00,17.81,18.01,17.74,18.0,337700.0,12.7131,12.8558,12.6631,12.8487,337700.0
2009-03-18 09:30:00,17.89,17.96,17.73,17.86,94800.0,12.7702,12.8201,12.656,12.7488,94800.0
2009-03-18 10:00:00,17.86,18.07,17.86,17.96,70200.0,12.7488,12.8987,12.7488,12.8201,70200.0
2009-03-18 10:30:00,17.96,18.05,17.86,18.02,47500.0,12.8201,12.8844,12.7488,12.863,47500.0
2009-03-18 11:00:00,18.03,18.04,17.9,17.95,40500.0,12.8701,12.8773,12.7773,12.813,40500.0
2009-03-18 11:30:00,17.94,18.04,17.94,17.99,95800.0,12.8059,12.8773,12.8059,12.8416,95800.0
2009-03-18 12:00:00,18.0,18.0,17.96,18.0,68000.0,12.8487,12.8487,12.8201,12.8487,68000.0
2009-03-18 12:30:00,18.0,18.04,17.93,18.01,47100.0,12.8487,12.8773,12.7987,12.8558,47100.0
2009-03-18 13:00:00,18.0,18.0,17.92,17.94,41300.0,12.8487,12.8487,12.7916,12.8059,41300.0
2009-03-18 13:30:00,17.95,17.99,17.91,17.92,129000.0,12.813,12.8416,12.7845,12.7916,129000.0
2009-03-18 14:00:00,17.93,18.21,17.93,18.12,191900.0,12.7987,12.9986,12.7987,12.9344,191900.0
2009-03-18 14:30:00,18.13,18.25,18.05,18.24,194600.0,12.9415,13.0272,12.8844,13.02,194600.0
2009-03-18 15:00:00,18.23,18.23,17.82,17.96,254700.0,13.0129,13.0129,12.7202,12.8201,254700.0
2009-03-18 15:30:00,17.97,18.25,17.89,18.24,416700.0,12.8273,13.0272,12.7702,13.02,416700.0
2009-03-19 09:30:00,18.42,18.42,18.01,18.02,102700.0,13.1485,13.1485,12.8558,12.863,102700.0
2009-03-19 10:00:00,18.0,18.05,17.95,17.98,62800.0,12.8487,12.8844,12.813,12.8344,62800.0
2009-03-19 10:30:00,17.97,18.08,17.95,18.0,40600.0,12.8273,12.9058,12.813,12.8487,40600.0
2009-03-19 11:00:00,17.98,18.15,17.98,18.05,46100.0,12.8344,12.9558,12.8344,12.8844,46100.0
2009-03-19 11:30:00,18.04,18.16,18.02,18.16,55200.0,12.8773,12.9629,12.863,12.9629,55200.0
2009-03-19 12:00:00,18.15,18.17,18.07,18.17,45900.0,12.9558,12.9701,12.8987,12.9701,45900.0
2009-03-19 12:30:00,18.17,18.22,18.09,18.09,44600.0,12.9701,13.0057,12.9129,12.9129,44600.0
2009-03-19 13:00:00,18.08,18.22,17.99,18.17,41100.0,12.9058,13.0057,12.8416,12.9701,41100.0
2009-03-19 13:30:00,18.17,18.27,18.07,18.23,71700.0,12.9701,13.0414,12.8987,13.0129,71700.0
2009-03-19 14:00:00,18.24,18.35,18.19,18.23,89300.0,13.02,13.0985,12.9843,13.0129,89300.0
2009-03-19 14:30:00,18.23,18.29,18.14,18.19,117400.0,13.0129,13.0557,12.9486,12.9843,117400.0
2009-03-19 15:00:00,18.19,18.25,18.15,18.2,78900.0,12.9843,13.0272,12.9558,12.9915,78900.0
2009-03-19 15:30:00,18.21,18.26,18.09,18.1,251300.0,12.9986,13.0343,12.9129,12.9201,251300.0
2009-03-20 09:30:00,18.23,18.47,18.13,18.17,201500.0,13.0129,13.1842,12.9415,12.9701,201500.0
2009-03-20 10:00:00,18.17,18.17,17.97,18.02,90100.0,12.9701,12.9701,12.8273,12.863,90100.0
2009-03-20 10:30:00,18.02,18.07,17.97,18.05,140200.0,12.863,12.8987,12.8273,12.8844,140200.0
2009-03-20 11:00:00,18.04,18.16,18.0,18.07,52300.0,12.8773,12.9629,12.8487,12.8987,52300.0
2009-03-20 11:30:00,18.08,18.16,18.05,18.06,57200.0,12.9058,12.9629,12.8844,12.8915,57200.0
2009-03-20 12:00:00,18.06,18.1,17.97,18.08,41000.0,12.8915,12.9201,12.8273,12.9058,41000.0
2009-03-20 12:30:00,18.08,18.11,17.86,17.91,49600.0,12.9058,12.9272,12.7488,12.7845,49600.0
2009-03-20 13:00:00,17.9,17.92,17.75,17.77,35900.0,12.7773,12.7916,12.6702,12.6845,35900.0
2009-03-20 13:30:00,17.78,17.84,17.68,17.69,39100.0,12.6917,12.7345,12.6203,12.6274,39100.0
2009-03-20 14:00:00,17.69,17.75,17.64,17.73,65800.0,12.6274,12.6702,12.5917,12.656,65800.0
2009-03-20 14:30:00,17.73,17.87,17.67,17.83,70400.0,12.656,12.7559,12.6131,12.7274,70400.0
2009-03-20 15:00:00,17.83,17.9,17.81,17.87,59600.0,12.7274,12.7773,12.7131,12.7559,59600.0
2009-03-20 15:30:00,17.86,17.98,17.75,17.8,388600.0,12.7488,12.8344,12.6702,12.7059,388600.0
2009-03-23 09:30:00,18.2,18.5,18.08,18.23,173900.0,12.9915,13.2056,12.9058,13.0129,173900.0
2009-03-23 10:00:00,18.24,18.39,18.21,18.21,125600.0,13.02,13.1271,12.9986,12.9986,125600.0
2009-03-23 10:30:00,18.22,18.4,18.2,18.38,93200.0,13.0057,13.1342,12.9915,13.12,93200.0
2009-03-23 11:00:00,18.38,18.5,18.35,18.45,78300.0,13.12,13.2056,13.0985,13.1699,78300.0
2009-03-23 11:30:00,18.45,18.67,18.42,18.64,113400.0,13.1699,13.327,13.1485,13.3055,113400.0
2009-03-23 12:00:00,18.64,18.65,18.55,18.59,50700.0,13.3055,13.3127,13.2413,13.2699,50700.0
2009-03-23 12:30:00,18.59,18.6,18.56,18.56,52000.0,13.2699,13.277,13.2484,13.2484,52000.0
2009-03-23 13:00:00,18.56,18.64,18.52,18.55,107000.0,13.2484,13.3055,13.2199,13.2413,107000.0
2009-03-23 13:30:00,18.54,18.64,18.5,18.51,96600.0,13.2342,13.3055,13.2056,13.2127,96600.0
2009-03-23 14:00:00,18.52,18.58,18.48,18.54,107500.0,13.2199,13.2627,13.1913,13.2342,107500.0
2009-03-23 14:30:00,18.54,18.74,18.54,18.74,154500.0,13.2342,13.3769,13.2342,13.3769,154500.0
2009-03-23 15:00:00,18.73,18.75,18.64,18.74,179100.0,13.3698,13.3841,13.3055,13.3769,179100.0
2009-03-23 15:30:00,18.74,19.03,18.71,19.0,604300.0,13.3769,13.5839,13.3555,13.5625,604300.0
2009-03-24 09:30:00,18.77,18.83,18.48,18.65,248300.0,13.3983,13.4412,13.1913,13.3127,248300.0
2009-03-24 10:00:00,18.63,18.76,18.45,18.45,150500.0,13.2984,13.3912,13.1699,13.1699,150500.0
2009-03-24 10:30:00,18.45,18.54,18.42,18.51,57600.0,13.1699,13.2342,13.1485,13.2127,57600.0
2009-03-24 11:00:00,18.5,18.75,18.48,18.72,76500.0,13.2056,13.3841,13.1913,13.3626,76500.0
2009-03-24 11:30:00,18.73,18.73,18.55,18.59,71900.0,13.3698,13.3698,13.2413,13.2699,71900.0
2009-03-24 12:00:00,18.58,18.58,18.46,18.53,41400.0,13.2627,13.2627,13.1771,13.227,41400.0
2009-03-24 12:30:00,18.53,18.72,18.49,18.67,115100.0,13.227,13.3626,13.1985,13.327,115100.0
2009-03-24 13:00:00,18.68,18.68,18.56,18.61,80200.0,13.3341,13.3341,13.2484,13.2841,80200.0
2009-03-24 13:30:00,18.61,18.75,18.57,18.72,129300.0,13.2841,13.3841,13.2556,13.3626,129300.0
2009-03-24 14:00:00,18.73,18.85,18.55,18.83,262700.0,13.3698,13.4554,13.2413,13.4412,262700.0
2009-03-24 14:30:00,18.83,18.88,18.64,18.71,187800.0,13.4412,13.4769,13.3055,13.3555,187800.0
2009-03-24 15:00:00,18.71,18.75,18.62,18.64,148300.0,13.3555,13.3841,13.2913,13.3055,148300.0
2009-03-24 15:30:00,18.65,18.78,18.62,18.68,459100.0,13.3127,13.4055,13.2913,13.3341,459100.0
2009-03-25 09:30:00,18.63,18.93,18.63,18.9,79200.0,13.2984,13.5126,13.2984,13.4911,79200.0
2009-03-25 10:00:00,18.9,19.04,18.9,18.93,121700.0,13.4911,13.5911,13.4911,13.5126,121700.0
2009-03-25 10:30:00,18.92,19.05,18.92,18.94,88000.0,13.5054,13.5982,13.5054,13.5197,88000.0
2009-03-25 11:00:00,18.94,19.03,18.9,19.01,102000.0,13.5197,13.5839,13.4911,13.5697,102000.0
2009-03-25 11:30:00,19.0,19.03,18.95,18.95,78600.0,13.5625,13.5839,13.5268,13.5268,78600.0
2009-03-25 12:00:00,18.96,19.06,18.88,18.94,77300.0,13.534,13.6053,13.4769,13.5197,77300.0
2009-03-25 12:30:00,18.95,18.98,18.87,18.98,72800.0,13.5268,13.5482,13.4697,13.5482,72800.0
2009-03-25 13:00:00,18.98,19.01,18.77,18.79,102400.0,13.5482,13.5697,13.3983,13.4126,102400.0
2009-03-25 13:30:00,18.79,18.99,18.79,18.92,131800.0,13.4126,13.5554,13.4126,13.5054,131800.0
2009-03-25 14:00:00,18.91,18.92,18.7,18.86,169200.0,13.4983,13.5054,13.3484,13.4626,169200.0
2009-03-25 14:30:00,18.86,18.86,18.71,18.83,235400.0,13.4626,13.4626,13.3555,13.4412,235400.0
2009-03-25 15:00:00,18.83,19.06,18.72,19.05,297600.0,13.4412,13.6053,13.3626,13.5982,297600.0
2009-03-25 15:30:00,19.05,19.25,18.98,19.24,501900.0,13.5982,13.741,13.5482,13.7338,501900.0
2009-03-26 09:30:00,19.4,19.44,18.98,19.0,175400.0,13.848,13.8766,13.5482,13.5625,175400.0
2009-03-26 10:00:00,19.0,19.08,18.75,18.78,91300.0,13.5625,13.6196,13.3841,13.4055,91300.0
2009-03-26 10:30:00,18.77,18.9,18.65,18.79,111700.0,13.3983,13.4911,13.3127,13.4126,111700.0
2009-03-26 11:00:00,18.79,19.02,18.78,19.0,69000.0,13.4126,13.5768,13.4055,13.5625,69000.0
2009-03-26 11:30:00,19.0,19.03,18.9,18.99,112700.0,13.5625,13.5839,13.4911,13.5554,112700.0
2009-03-26 12:00:00,18.99,19.23,18.97,19.22,148600.0,13.5554,13.7267,13.5411,13.7196,148600.0
2009-03-26 12:30:00,19.21,19.41,19.11,19.15,283000.0,13.7124,13.8552,13.641,13.6696,283000.0
2009-03-26 13:00:00,19.16,19.41,19.14,19.23,175300.0,13.6767,13.8552,13.6625,13.7267,175300.0
2009-03-26 13:30:00,19.22,19.25,19.07,19.24,185000.0,13.7196,13.741,13.6125,13.7338,185000.0
2009-03-26 14:00:00,19.24,19.3,19.06,19.11,274700.0,13.7338,13.7767,13.6053,13.641,274700.0
2009-03-26 14:30:00,19.11,19.14,18.84,18.84,283400.0,13.641,13.6625,13.4483,13.4483,283400.0
2009-03-26 15:00:00,18.84,19.05,18.78,18.99,197300.0,13.4483,13.5982,13.4055,13.5554,197300.0
2009-03-26 15:30:00,19.0,19.09,18.94,19.05,410500.0,13.5625,13.6268,13.5197,13.5982,410500.0
2009-03-27 09:30:00,18.91,19.16,18.76,18.82,114400.0,13.4983,13.6767,13.3912,13.434,114400.0
2009-03-27 10:00:00,18.82,18.86,18.75,18.85,100000.0,13.434,13.4626,13.3841,13.4554,100000.0
2009-03-27 10:30:00,18.85,19.03,18.81,18.98,77300.0,13.4554,13.5839,13.4269,13.5482,77300.0
2009-03-27 11:00:00,18.97,19.0,18.86,18.86,69200.0,13.5411,13.5625,13.4626,13.4626,69200.0
2009-03-27 11:30:00,18.86,18.88,18.74,18.74,60600.0,13.4626,13.4769,13.3769,13.3769,60600.0
2009-03-27 12:00:00,18.74,18.77,18.65,18.7,60800.0,13.3769,13.3983,13.3127,13.3484,60800.0
2009-03-27 12:30:00,18.7,18.77,18.62,18.63,60300.0,13.3484,13.3983,13.2913,13.2984,60300.0
2009-03-27 13:00:00,18.63,18.74,18.5,18.74,178400.0,13.2984,13.3769,13.2056,13.3769,178400.0
2009-03-27 13:30:00,18.74,18.84,18.7,18.74,101100.0,13.3769,13.4483,13.3484,13.3769,101100.0
2009-03-27 14:00:00,18.74,18.79,18.67,18.69,122100.0,13.3769,13.4126,13.327,13.3412,122100.0
2009-03-27 14:30:00,18.68,18.79,18.63,18.78,96300.0,13.3341,13.4126,13.2984,13.4055,96300.0
2009-03-27 15:00:00,18.78,18.84,18.7,18.72,86500.0,13.4055,13.4483,13.3484,13.3626,86500.0
2009-03-27 15:30:00,18.71,18.75,18.57,18.58,227700.0,13.3555,13.3841,13.2556,13.2627,227700.0
2009-03-30 09:30:00,18.45,18.45,17.7,18.2,231200.0,13.1699,13.1699,12.6346,12.9915,231200.0
2009-03-30 10:00:00,18.19,18.46,18.18,18.33,78400.0,12.9843,13.1771,12.9772,13.0843,78400.0
2009-03-30 10:30:00,18.31,18.36,18.24,18.33,64700.0,13.07,13.1057,13.02,13.0843,64700.0
2009-03-30 11:00:00,18.32,18.38,18.26,18.27,65800.0,13.0771,13.12,13.0343,13.0414,65800.0
2009-03-30 11:30:00,18.26,18.31,18.21,18.29,51200.0,13.0343,13.07,12.9986,13.0557,51200.0
2009-03-30 12:00:00,18.29,18.42,18.27,18.42,49100.0,13.0557,13.1485,13.0414,13.1485,49100.0
2009-03-30 12:30:00,18.41,18.42,18.34,18.35,42500.0,13.1414,13.1485,13.0914,13.0985,42500.0
2009-03-30 13:00:00,18.34,18.4,18.29,18.37,93900.0,13.0914,13.1342,13.0557,13.1128,93900.0
2009-03-30 13:30:00,18.38,18.47,18.34,18.41,106300.0,13.12,13.1842,13.0914,13.1414,106300.0
2009-03-30 14:00:00,18.4,18.5,18.39,18.45,169900.0,13.1342,13.2056,13.1271,13.1699,169900.0
2009-03-30 14:30:00,18.46,18.51,18.32,18.32,102000.0,13.1771,13.2127,13.0771,13.0771,102000.0
2009-03-30 15:00:00,18.32,18.43,18.28,18.36,186000.0,13.0771,13.1556,13.0486,13.1057,186000.0
2009-03-30 15:30:00,18.37,18.43,18.24,18.32,512400.0,13.1128,13.1556,13.02,13.0771,512400.0
2009-03-31 09:30:00,18.39,18.56,18.22,18.38,112100.0,13.1271,13.2484,13.0057,13.12,112100.0
2009-03-31 10:00:00,18.36,18.78,18.31,18.74,256000.0,13.1057,13.4055,13.07,13.3769,256000.0
2009-03-31 10:30:00,18.73,18.83,18.67,18.72,132400.0,13.3698,13.4412,13.327,13.3626,132400.0
2009-03-31 11:00:00,18.72,18.83,18.69,18.82,125900.0,13.3626,13.4412,13.3412,13.434,125900.0
2009-03-31 11:30:00,18.84,18.85,18.75,18.78,62200.0,13.4483,13.4554,13.3841,13.4055,62200.0
2009-03-31 12:00:00,18.78,18.85,18.75,18.82,191500.0,13.4055,13.4554,13.3841,13.434,191500.0
2009-03-31 12:30:00,18.82,18.82,18.74,18.77,170500.0,13.434,13.434,13.3769,13.3983,170500.0
2009-03-31 13:00:00,18.78,18.86,18.74,18.84,138100.0,13.4055,13.4626,13.3769,13.4483,138100.0
2009-03-31 13:30:00,18.85,18.92,18.81,18.89,169200.0,13.4554,13.5054,13.4269,13.484,169200.0
2009-03-31 14:00:00,18.89,18.93,18.82,18.92,164300.0,13.484,13.5126,13.434,13.5054,164300.0
2009-03-31 14:30:00,18.93,18.95,18.87,18.89,234000.0,13.5126,13.5268,13.4697,13.484,234000.0
2009-03-31 15:00:00,18.9,18.9,18.79,18.84,203300.0,13.4911,13.4911,13.4126,13.4483,203300.0
2009-03-31 15:30:00,18.84,18.84,18.57,18.59,439100.0,13.4483,13.4483,13.2556,13.2699,439100.0
2009-04-01 09:30:00,18.36,18.64,18.0,18.44,246500.0,13.1057,13.3055,12.8487,13.1628,246500.0
2009-04-01 10:00:00,18.44,18.53,18.34,18.45,229200.0,13.1628,13.227,13.0914,13.1699,229200.0
2009-04-01 10:30:00,18.44,18.46,18.36,18.44,145500.0,13.1628,13.1771,13.1057,13.1628,145500.0
2009-04-01 11:00:00,18.44,18.47,18.4,18.42,115600.0,13.1628,13.1842,13.1342,13.1485,115600.0
2009-04-01 11:30:00,18.42,18.53,18.39,18.5,89800.0,13.1485,13.227,13.1271,13.2056,89800.0
2009-04-01 12:00:00,18.52,18.55,18.49,18.5,83700.0,13.2199,13.2413,13.1985,13.2056,83700.0
2009-04-01 12:30:00,18.5,18.56,18.47,18.5,91000.0,13.2056,13.2484,13.1842,13.2056,91000.0
2009-04-01 13:00:00,18.51,18.55,18.45,18.49,116100.0,13.2127,13.2413,13.1699,13.1985,116100.0
2009-04-01 13:30:00,18.48,18.57,18.45,18.48,247700.0,13.1913,13.2556,13.1699,13.1913,247700.0
2009-04-01 14:00:00,18.47,18.53,18.43,18.44,143100.0,13.1842,13.227,13.1556,13.1628,143100.0
2009-04-01 14:30:00,18.44,18.45,18.36,18.41,163400.0,13.1628,13.1699,13.1057,13.1414,163400.0
2009-04-01 15:00:00,18.41,18.47,18.29,18.45,306800.0,13.1414,13.1842,13.0557,13.1699,306800.0
2009-04-01 15:30:00,18.45,18.53,18.39,18.43,357800.0,13.1699,13.227,13.1271,13.1556,357800.0
2009-04-02 09:30:00,19.01,19.03,18.78,18.93,111400.0,13.5697,13.5839,13.4055,13.5126,111400.0
2009-04-02 10:00:00,18.93,19.14,18.93,19.14,310400.0,13.5126,13.6625,13.5126,13.6625,310400.0
2009-04-02 10:30:00,19.13,19.33,19.09,19.31,164900.0,13.6553,13.7981,13.6268,13.7838,164900.0
2009-04-02 11:00:00,19.3,19.37,19.28,19.31,116800.0,13.7767,13.8266,13.7624,13.7838,116800.0
2009-04-02 11:30:00,19.31,19.38,19.3,19.35,102200.0,13.7838,13.8338,13.7767,13.8124,102200.0
2009-04-02 12:00:00,19.35,19.42,19.32,19.37,92900.0,13.8124,13.8623,13.7909,13.8266,92900.0
2009-04-02 12:30:00,19.39,19.5,19.35,19.41,270200.0,13.8409,13.9194,13.8124,13.8552,270200.0
2009-04-02 13:00:00,19.4,19.44,19.36,19.38,97500.0,13.848,13.8766,13.8195,13.8338,97500.0
2009-04-02 13:30:00,19.36,19.45,19.21,19.22,237200.0,13.8195,13.8837,13.7124,13.7196,237200.0
2009-04-02 14:00:00,19.23,19.39,19.2,19.39,160200.0,13.7267,13.8409,13.7053,13.8409,160200.0
2009-04-02 14:30:00,19.39,19.45,19.31,19.36,128200.0,13.8409,13.8837,13.7838,13.8195,128200.0
2009-04-02 15:00:00,19.36,19.4,19.23,19.34,182000.0,13.8195,13.848,13.7267,13.8052,182000.0
2009-04-02 15:30:00,19.33,19.35,19.15,19.16,467500.0,13.7981,13.8124,13.6696,13.6767,467500.0
2009-04-03 09:30:00,19.24,19.28,19.0,19.08,78400.0,13.7338,13.7624,13.5625,13.6196,78400.0
2009-04-03 10:00:00,19.06,19.1,18.94,19.05,98400.0,13.6053,13.6339,13.5197,13.5982,98400.0
2009-04-03 10:30:00,19.03,19.08,18.98,19.01,78800.0,13.5839,13.6196,13.5482,13.5697,78800.0
2009-04-03 11:00:00,19.0,19.07,19.0,19.03,44100.0,13.5625,13.6125,13.5625,13.5839,44100.0
2009-04-03 11:30:00,19.04,19.12,19.03,19.1,51900.0,13.5911,13.6482,13.5839,13.6339,51900.0
2009-04-03 12:00:00,19.08,19.2,19.08,19.16,39400.0,13.6196,13.7053,13.6196,13.6767,39400.0
2009-04-03 12:30:00,19.16,19.17,19.1,19.1,77100.0,13.6767,13.6839,13.6339,13.6339,77100.0
2009-04-03 13:00:00,19.1,19.1,18.99,19.06,69900.0,13.6339,13.6339,13.5554,13.6053,69900.0
2009-04-03 13:30:00,19.06,19.08,18.99,19.06,71200.0,13.6053,13.6196,13.5554,13.6053,71200.0
2009-04-03 14:00:00,19.05,19.08,18.98,19.06,55500.0,13.5982,13.6196,13.5482,13.6053,55500.0
2009-04-03 14:30:00,19.07,19.14,19.05,19.12,63200.0,13.6125,13.6625,13.5982,13.6482,63200.0
2009-04-03 15:00:00,19.12,19.23,19.06,19.17,265900.0,13.6482,13.7267,13.6053,13.6839,265900.0
2009-04-03 15:30:00,19.16,19.36,19.14,19.26,316600.0,13.6767,13.8195,13.6625,13.7481,316600.0
2009-04-06 09:30:00,19.17,19.27,18.96,19.11,85100.0,13.6839,13.7552,13.534,13.641,85100.0
2009-04-06 10:00:00,19.1,19.13,18.85,18.85,73100.0,13.6339,13.6553,13.4554,13.4554,73100.0
2009-04-06 10:30:00,18.85,18.92,18.8,18.9,67200.0,13.4554,13.5054,13.4198,13.4911,67200.0
2009-04-06 11:00:00,18.91,18.96,18.84,18.9,85000.0,13.4983,13.534,13.4483,13.4911,85000.0
2009-04-06 11:30:00,18.91,18.95,18.87,18.92,87500.0,13.4983,13.5268,13.4697,13.5054,87500.0
2009-04-06 12:00:00,18.91,19.02,18.91,18.96,61900.0,13.4983,13.5768,13.4983,13.534,61900.0
2009-04-06 12:30:00,18.96,18.99,18.9,18.99,48000.0,13.534,13.5554,13.4911,13.5554,48000.0
2009-04-06 13:00:00,19.0,19.04,18.94,19.02,77800.0,13.5625,13.5911,13.5197,13.5768,77800.0
2009-04-06 13:30:00,19.02,19.19,18.98,19.16,91300.0,13.5768,13.6981,13.5482,13.6767,91300.0
2009-04-06 14:00:00,19.16,19.25,19.15,19.25,119900.0,13.6767,13.741,13.6696,13.741,119900.0
2009-04-06 14:30:00,19.25,19.36,19.17,19.34,143100.0,13.741,13.8195,13.6839,13.8052,143100.0
2009-04-06 15:00:00,19.34,19.36,19.23,19.26,175700.0,13.8052,13.8195,13.7267,13.7481,175700.0
2009-04-06 15:30:00,19.25,19.41,19.24,19.36,235300.0,13.741,13.8552,13.7338,13.8195,235300.0
2009-04-07 09:30:00,19.03,19.4,19.03,19.31,113900.0,13.5839,13.848,13.5839,13.7838,113900.0
2009-04-07 10:00:00,19.31,19.43,19.24,19.3,80000.0,13.7838,13.8695,13.7338,13.7767,80000.0
2009-04-07 10:30:00,19.3,19.44,19.26,19.28,110300.0,13.7767,13.8766,13.7481,13.7624,110300.0
2009-04-07 11:00:00,19.28,19.35,19.25,19.26,62200.0,13.7624,13.8124,13.741,13.7481,62200.0
2009-04-07 11:30:00,19.26,19.31,19.14,19.18,59000.0,13.7481,13.7838,13.6625,13.691,59000.0
2009-04-07 12:00:00,19.18,19.21,19.12,19.14,70200.0,13.691,13.7124,13.6482,13.6625,70200.0
2009-04-07 12:30:00,19.14,19.17,19.05,19.08,66100.0,13.6625,13.6839,13.5982,13.6196,66100.0
2009-04-07 13:00:00,19.09,19.14,19.04,19.06,110600.0,13.6268,13.6625,13.5911,13.6053,110600.0
2009-04-07 13:30:00,19.06,19.12,18.99,19.1,63300.0,13.6053,13.6482,13.5554,13.6339,63300.0
2009-04-07 14:00:00,19.09,19.15,19.03,19.05,102400.0,13.6268,13.6696,13.5839,13.5982,102400.0
2009-04-07 14:30:00,19.05,19.21,19.05,19.16,125800.0,13.5982,13.7124,13.5982,13.6767,125800.0
2009-04-07 15:00:00,19.16,19.33,19.13,19.26,193100.0,13.6767,13.7981,13.6553,13.7481,193100.0
2009-04-07 15:30:00,19.26,19.4,19.18,19.19,395600.0,13.7481,13.848,13.691,13.6981,395600.0
2009-04-08 09:30:00,19.25,19.39,18.94,19.09,100000.0,13.741,13.8409,13.5197,13.6268,100000.0
2009-04-08 10:00:00,19.08,19.3,19.06,19.18,105400.0,13.6196,13.7767,13.6053,13.691,105400.0
2009-04-08 10:30:00,19.18,19.21,19.11,19.15,54100.0,13.691,13.7124,13.641,13.6696,54100.0
2009-04-08 11:00:00,19.15,19.27,19.15,19.24,86900.0,13.6696,13.7552,13.6696,13.7338,86900.0
2009-04-08 11:30:00,19.24,19.33,19.22,19.32,64200.0,13.7338,13.7981,13.7196,13.7909,64200.0
2009-04-08 12:00:00,19.32,19.44,19.28,19.39,49400.0,13.7909,13.8766,13.7624,13.8409,49400.0
2009-04-08 12:30:00,19.38,19.5,19.36,19.49,54100.0,13.8338,13.9194,13.8195,13.9123,54100.0
2009-04-08 13:00:00,19.49,19.63,19.49,19.53,100900.0,13.9123,14.0122,13.9123,13.9408,100900.0
2009-04-08 13:30:00,19.53,19.54,19.45,19.48,62200.0,13.9408,13.948,13.8837,13.9052,62200.0
2009-04-08 14:00:00,19.48,19.48,19.39,19.47,92400.0,13.9052,13.9052,13.8409,13.898,92400.0
2009-04-08 14:30:00,19.47,19.52,19.43,19.47,123600.0,13.898,13.9337,13.8695,13.898,123600.0
2009-04-08 15:00:00,19.47,19.51,19.37,19.47,106600.0,13.898,13.9266,13.8266,13.898,106600.0
2009-04-08 15:30:00,19.46,19.49,19.24,19.45,339500.0,13.8909,13.9123,13.7338,13.8837,339500.0
2009-04-09 09:30:00,19.75,19.75,19.51,19.58,176600.0,14.0979,14.0979,13.9266,13.9765,176600.0
2009-04-09 10:00:00,19.6,19.6,19.44,19.46,80500.0,13.9908,13.9908,13.8766,13.8909,80500.0
2009-04-09 10:30:00,19.48,19.5,19.41,19.46,58600.0,13.9052,13.9194,13.8552,13.8909,58600.0
2009-04-09 11:00:00,19.47,19.58,19.45,19.48,94500.0,13.898,13.9765,13.8837,13.9052,94500.0
2009-04-09 11:30:00,19.46,19.53,19.46,19.52,31900.0,13.8909,13.9408,13.8909,13.9337,31900.0
2009-04-09 12:00:00,19.53,19.54,19.46,19.5,51800.0,13.9408,13.948,13.8909,13.9194,51800.0
2009-04-09 12:30:00,19.51,19.52,19.45,19.5,49700.0,13.9266,13.9337,13.8837,13.9194,49700.0
2009-04-09 13:00:00,19.5,19.53,19.5,19.51,47500.0,13.9194,13.9408,13.9194,13.9266,47500.0
2009-04-09 13:30:00,19.51,19.59,19.5,19.59,183800.0,13.9266,13.9837,13.9194,13.9837,183800.0
2009-04-09 14:00:00,19.58,19.61,19.51,19.6,65900.0,13.9765,13.9979,13.9266,13.9908,65900.0
2009-04-09 14:30:00,19.6,19.74,19.6,19.68,111400.0,13.9908,14.0907,13.9908,14.0479,111400.0
2009-04-09 15:00:00,19.68,19.81,19.68,19.69,158000.0,14.0479,14.1407,14.0479,14.0551,158000.0
2009-04-09 15:30:00,19.7,19.86,19.66,19.81,497500.0,14.0622,14.1764,14.0336,14.1407,497500.0
2009-04-13 09:30:00,19.7,19.7,19.41,19.44,46400.0,14.0622,14.0622,13.8552,13.8766,46400.0
2009-04-13 10:00:00,19.44,19.53,19.4,19.45,82400.0,13.8766,13.9408,13.848,13.8837,82400.0
2009-04-13 10:30:00,19.44,19.46,19.36,19.38,50500.0,13.8766,13.8909,13.8195,13.8338,50500.0
2009-04-13 11:00:00,19.38,19.41,19.28,19.39,45600.0,13.8338,13.8552,13.7624,13.8409,45600.0
2009-04-13 11:30:00,19.39,19.41,19.34,19.39,36000.0,13.8409,13.8552,13.8052,13.8409,36000.0
2009-04-13 12:00:00,19.39,19.47,19.39,19.46,41400.0,13.8409,13.898,13.8409,13.8909,41400.0
2009-04-13 12:30:00,19.47,19.5,19.41,19.42,57000.0,13.898,13.9194,13.8552,13.8623,57000.0
2009-04-13 13:00:00,19.42,19.47,19.38,19.45,53000.0,13.8623,13.898,13.8338,13.8837,53000.0
2009-04-13 13:30:00,19.45,19.49,19.43,19.45,49000.0,13.8837,13.9123,13.8695,13.8837,49000.0
2009-04-13 14:00:00,19.45,19.46,19.35,19.39,89100.0,13.8837,13.8909,13.8124,13.8409,89100.0
2009-04-13 14:30:00,19.4,19.43,19.36,19.4,82700.0,13.848,13.8695,13.8195,13.848,82700.0
2009-04-13 15:00:00,19.4,19.55,19.38,19.53,93800.0,13.848,13.9551,13.8338,13.9408,93800.0
2009-04-13 15:30:00,19.53,19.59,19.45,19.46,285300.0,13.9408,13.9837,13.8837,13.8909,285300.0
2009-04-14 09:30:00,19.47,19.62,19.19,19.48,111500.0,13.898,14.0051,13.6981,13.9052,111500.0
2009-04-14 10:00:00,19.46,19.5,19.35,19.4,64900.0,13.8909,13.9194,13.8124,13.848,64900.0
2009-04-14 10:30:00,19.4,19.41,19.37,19.38,68300.0,13.848,13.8552,13.8266,13.8338,68300.0
2009-04-14 11:00:00,19.39,19.4,19.25,19.31,46900.0,13.8409,13.848,13.741,13.7838,46900.0
2009-04-14 11:30:00,19.3,19.41,19.3,19.36,50700.0,13.7767,13.8552,13.7767,13.8195,50700.0
2009-04-14 12:00:00,19.35,19.44,19.3,19.41,73200.0,13.8124,13.8766,13.7767,13.8552,73200.0
2009-04-14 12:30:00,19.42,19.42,19.25,19.27,71000.0,13.8623,13.8623,13.741,13.7552,71000.0
2009-04-14 13:00:00,19.28,19.35,19.26,19.35,64200.0,13.7624,13.8124,13.7481,13.8124,64200.0
2009-04-14 13:30:00,19.35,19.38,19.29,19.34,65800.0,13.8124,13.8338,13.7695,13.8052,65800.0
2009-04-14 14:00:00,19.34,19.4,19.29,19.36,89000.0,13.8052,13.848,13.7695,13.8195,89000.0
2009-04-14 14:30:00,19.36,19.41,19.29,19.31,103000.0,13.8195,13.8552,13.7695,13.7838,103000.0
2009-04-14 15:00:00,19.32,19.32,19.23,19.26,147500.0,13.7909,13.7909,13.7267,13.7481,147500.0
2009-04-14 15:30:00,19.27,19.3,19.14,19.14,263400.0,13.7552,13.7767,13.6625,13.6625,263400.0
2009-04-15 09:30:00,18.99,19.12,18.77,18.89,98600.0,13.5554,13.6482,13.3983,13.484,98600.0
2009-04-15 10:00:00,18.91,19.02,18.88,18.97,61800.0,13.4983,13.5768,13.4769,13.5411,61800.0
2009-04-15 10:30:00,18.98,19.0,18.77,18.78,307000.0,13.5482,13.5625,13.3983,13.4055,307000.0
2009-04-15 11:00:00,18.77,18.87,18.76,18.8,47200.0,13.3983,13.4697,13.3912,13.4198,47200.0
2009-04-15 11:30:00,18.8,18.9,18.8,18.9,55700.0,13.4198,13.4911,13.4198,13.4911,55700.0
2009-04-15 12:00:00,18.9,18.95,18.89,18.92,74000.0,13.4911,13.5268,13.484,13.5054,74000.0
2009-04-15 12:30:00,18.93,19.0,18.93,18.97,94800.0,13.5126,13.5625,13.5126,13.5411,94800.0
2009-04-15 13:00:00,18.98,19.03,18.96,19.01,81300.0,13.5482,13.5839,13.534,13.5697,81300.0
2009-04-15 13:30:00,19.01,19.02,18.94,18.98,52900.0,13.5697,13.5768,13.5197,13.5482,52900.0
2009-04-15 14:00:00,18.98,19.03,18.82,18.86,87100.0,13.5482,13.5839,13.434,13.4626,87100.0
2009-04-15 14:30:00,18.85,18.99,18.85,18.91,85400.0,13.4554,13.5554,13.4554,13.4983,85400.0
2009-04-15 15:00:00,18.91,19.09,18.9,18.98,96300.0,13.4983,13.6268,13.4911,13.5482,96300.0
2009-04-15 15:30:00,18.98,19.19,18.94,19.14,156200.0,13.5482,13.6981,13.5197,13.6625,156200.0
2009-04-16 09:30:00,19.42,19.65,19.35,19.59,108300.0,13.8623,14.0265,13.8124,13.9837,108300.0
2009-04-16 10:00:00,19.6,19.61,19.53,19.55,90500.0,13.9908,13.9979,13.9408,13.9551,90500.0
2009-04-16 10:30:00,19.56,19.57,19.48,19.51,63600.0,13.9623,13.9694,13.9052,13.9266,63600.0
2009-04-16 11:00:00,19.52,19.62,19.49,19.59,99100.0,13.9337,14.0051,13.9123,13.9837,99100.0
2009-04-16 11:30:00,19.6,19.62,19.57,19.6,81200.0,13.9908,14.0051,13.9694,13.9908,81200.0
2009-04-16 12:00:00,19.6,19.69,19.59,19.63,58200.0,13.9908,14.0551,13.9837,14.0122,58200.0
2009-04-16 12:30:00,19.63,19.76,19.62,19.73,88200.0,14.0122,14.105,14.0051,14.0836,88200.0
2009-04-16 13:00:00,19.74,19.79,19.73,19.75,112800.0,14.0907,14.1264,14.0836,14.0979,112800.0
2009-04-16 13:30:00,19.74,19.76,19.72,19.75,115400.0,14.0907,14.105,14.0765,14.0979,115400.0
2009-04-16 14:00:00,19.75,19.81,19.74,19.75,145100.0,14.0979,14.1407,14.0907,14.0979,145100.0
2009-04-16 14:30:00,19.76,20.0,19.74,19.78,221900.0,14.105,14.2763,14.0907,14.1193,221900.0
2009-04-16 15:00:00,19.78,19.87,19.74,19.84,192900.0,14.1193,14.1835,14.0907,14.1621,192900.0
2009-04-16 15:30:00,19.83,19.87,19.66,19.66,368800.0,14.155,14.1835,14.0336,14.0336,368800.0
2009-04-17 09:30:00,19.64,19.85,19.55,19.81,80100.0,14.0194,14.1693,13.9551,14.1407,80100.0
2009-04-17 10:00:00,19.83,19.85,19.62,19.69,57400.0,14.155,14.1693,14.0051,14.0551,57400.0
2009-04-17 10:30:00,19.69,19.7,19.49,19.49,66200.0,14.0551,14.0622,13.9123,13.9123,66200.0
2009-04-17 11:00:00,19.49,19.82,19.45,19.67,352900.0,13.9123,14.1478,13.8837,14.0408,352900.0
2009-04-17 11:30:00,19.67,19.7,19.53,19.57,76900.0,14.0408,14.0622,13.9408,13.9694,76900.0
2009-04-17 12:00:00,19.57,19.58,19.46,19.5,76900.0,13.9694,13.9765,13.8909,13.9194,76900.0
2009-04-17 12:30:00,19.51,19.61,19.47,19.53,102900.0,13.9266,13.9979,13.898,13.9408,102900.0
2009-04-17 13:00:00,19.52,19.58,19.52,19.53,55100.0,13.9337,13.9765,13.9337,13.9408,55100.0
2009-04-17 13:30:00,19.53,19.67,19.51,19.66,138600.0,13.9408,14.0408,13.9266,14.0336,138600.0
2009-04-17 14:00:00,19.66,19.71,19.62,19.7,145200.0,14.0336,14.0693,14.0051,14.0622,145200.0
2009-04-17 14:30:00,19.71,19.75,19.63,19.65,131300.0,14.0693,14.0979,14.0122,14.0265,131300.0
2009-04-17 15:00:00,19.65,19.69,19.6,19.65,171800.0,14.0265,14.0551,13.9908,14.0265,171800.0
2009-04-17 15:30:00,19.64,19.71,19.55,19.59,370600.0,14.0194,14.0693,13.9551,13.9837,370600.0
2009-04-20 09:30:00,19.33,19.33,19.05,19.1,119300.0,13.7981,13.7981,13.5982,13.6339,119300.0
2009-04-20 10:00:00,19.1,19.1,18.9,19.01,85500.0,13.6339,13.6339,13.4911,13.5697,85500.0
2009-04-20 10:30:00,18.99,19.07,18.97,19.0,73400.0,13.5554,13.6125,13.5411,13.5625,73400.0
2009-04-20 11:00:00,18.99,19.01,18.92,18.99,64800.0,13.5554,13.5697,13.5054,13.5554,64800.0
2009-04-20 11:30:00,18.99,18.99,18.89,18.9,87000.0,13.5554,13.5554,13.484,13.4911,87000.0
2009-04-20 12:00:00,18.89,18.97,18.88,18.94,58500.0,13.484,13.5411,13.4769,13.5197,58500.0
2009-04-20 12:30:00,18.95,19.04,18.87,19.04,48200.0,13.5268,13.5911,13.4697,13.5911,48200.0
2009-04-20 13:00:00,19.03,19.06,19.0,19.05,56200.0,13.5839,13.6053,13.5625,13.5982,56200.0
2009-04-20 13:30:00,19.05,19.06,18.99,18.99,74300.0,13.5982,13.6053,13.5554,13.5554,74300.0
2009-04-20 14:00:00,18.99,19.0,18.97,18.99,58800.0,13.5554,13.5625,13.5411,13.5554,58800.0
2009-04-20 14:30:00,18.98,19.18,18.97,19.07,148100.0,13.5482,13.691,13.5411,13.6125,148100.0
2009-04-20 15:00:00,19.07,19.07,18.98,19.02,87300.0,13.6125,13.6125,13.5482,13.5768,87300.0
2009-04-20 15:30:00,19.02,19.11,18.85,18.85,391600.0,13.5768,13.641,13.4554,13.4554,391600.0
2009-04-21 09:30:00,18.93,19.27,18.89,19.07,260200.0,13.5126,13.7552,13.484,13.6125,260200.0
2009-04-21 10:00:00,19.07,19.15,18.96,19.06,112300.0,13.6125,13.6696,13.534,13.6053,112300.0
2009-04-21 10:30:00,19.05,19.08,18.93,19.08,75400.0,13.5982,13.6196,13.5126,13.6196,75400.0
2009-04-21 11:00:00,19.09,19.2,19.02,19.13,58200.0,13.6268,13.7053,13.5768,13.6553,58200.0
2009-04-21 11:30:00,19.13,19.27,19.11,19.15,43600.0,13.6553,13.7552,13.641,13.6696,43600.0
2009-04-21 12:00:00,19.16,19.22,19.13,19.17,50900.0,13.6767,13.7196,13.6553,13.6839,50900.0
2009-04-21 12:30:00,19.17,19.28,19.16,19.18,49100.0,13.6839,13.7624,13.6767,13.691,49100.0
2009-04-21 13:00:00,19.18,19.27,19.13,19.18,73600.0,13.691,13.7552,13.6553,13.691,73600.0
2009-04-21 13:30:00,19.18,19.29,19.15,19.18,73800.0,13.691,13.7695,13.6696,13.691,73800.0
2009-04-21 14:00:00,19.19,19.22,19.08,19.2,63000.0,13.6981,13.7196,13.6196,13.7053,63000.0
2009-04-21 14:30:00,19.2,19.25,19.16,19.18,60700.0,13.7053,13.741,13.6767,13.691,60700.0
2009-04-21 15:00:00,19.18,19.31,19.15,19.21,82600.0,13.691,13.7838,13.6696,13.7124,82600.0
2009-04-21 15:30:00,19.2,19.41,19.15,19.39,262500.0,13.7053,13.8552,13.6696,13.8409,262500.0
2009-04-22 09:30:00,19.12,19.42,19.08,19.33,144500.0,13.6482,13.8623,13.6196,13.7981,144500.0
2009-04-22 10:00:00,19.34,19.75,19.34,19.7,135800.0,13.8052,14.0979,13.8052,14.0622,135800.0
2009-04-22 10:30:00,19.71,19.85,19.61,19.78,104500.0,14.0693,14.1693,13.9979,14.1193,104500.0
2009-04-22 11:00:00,19.78,19.8,19.72,19.72,95400.0,14.1193,14.1336,14.0765,14.0765,95400.0
2009-04-22 11:30:00,19.73,19.76,19.71,19.73,76700.0,14.0836,14.105,14.0693,14.0836,76700.0
2009-04-22 12:00:00,19.73,19.74,19.58,19.58,76500.0,14.0836,14.0907,13.9765,13.9765,76500.0
2009-04-22 12:30:00,19.59,19.73,19.57,19.69,68400.0,13.9837,14.0836,13.9694,14.0551,68400.0
2009-04-22 13:00:00,19.69,19.71,19.6,19.7,70700.0,14.0551,14.0693,13.9908,14.0622,70700.0
2009-04-22 13:30:00,19.69,19.74,19.61,19.62,83200.0,14.0551,14.0907,13.9979,14.0051,83200.0
2009-04-22 14:00:00,19.62,19.75,19.62,19.72,79900.0,14.0051,14.0979,14.0051,14.0765,79900.0
2009-04-22 14:30:00,19.72,19.8,19.67,19.67,126100.0,14.0765,14.1336,14.0408,14.0408,126100.0
2009-04-22 15:00:00,19.68,19.82,19.66,19.75,163600.0,14.0479,14.1478,14.0336,14.0979,163600.0
2009-04-22 15:30:00,19.74,19.74,19.33,19.36,363700.0,14.0907,14.0907,13.7981,13.8195,363700.0
2009-04-23 09:30:00,19.39,19.41,18.94,19.01,87100.0,13.8409,13.8552,13.5197,13.5697,87100.0
2009-04-23 10:00:00,18.98,19.04,18.83,19.0,53100.0,13.5482,13.5911,13.4412,13.5625,53100.0
2009-04-23 10:30:00,19.02,19.02,18.81,18.86,73000.0,13.5768,13.5768,13.4269,13.4626,73000.0
2009-04-23 11:00:00,18.83,18.96,18.78,18.88,46300.0,13.4412,13.534,13.4055,13.4769,46300.0
2009-04-23 11:30:00,18.88,18.89,18.66,18.72,109500.0,13.4769,13.484,13.3198,13.3626,109500.0
2009-04-23 12:00:00,18.73,18.99,18.72,18.91,33600.0,13.3698,13.5554,13.3626,13.4983,33600.0
2009-04-23 12:30:00,18.93,19.0,18.86,18.91,43400.0,13.5126,13.5625,13.4626,13.4983,43400.0
2009-04-23 13:00:00,18.92,18.98,18.87,18.96,30700.0,13.5054,13.5482,13.4697,13.534,30700.0
2009-04-23 13:30:00,18.96,18.96,18.77,18.8,49900.0,13.534,13.534,13.3983,13.4198,49900.0
2009-04-23 14:00:00,18.81,18.81,18.68,18.8,61900.0,13.4269,13.4269,13.3341,13.4198,61900.0
2009-04-23 14:30:00,18.8,18.88,18.7,18.71,76200.0,13.4198,13.4769,13.3484,13.3555,76200.0
2009-04-23 15:00:00,18.71,18.78,18.64,18.76,85600.0,13.3555,13.4055,13.3055,13.3912,85600.0
2009-04-23 15:30:00,18.76,18.99,18.7,18.95,254400.0,13.3912,13.5554,13.3484,13.5268,254400.0
2009-04-24 09:30:00,19.01,19.08,18.71,18.87,68700.0,13.5697,13.6196,13.3555,13.4697,68700.0
2009-04-24 10:00:00,18.88,18.95,18.73,18.8,73700.0,13.4769,13.5268,13.3698,13.4198,73700.0
2009-04-24 10:30:00,18.79,19.05,18.75,19.01,44700.0,13.4126,13.5982,13.3841,13.5697,44700.0
2009-04-24 11:00:00,19.01,19.06,18.95,19.04,47300.0,13.5697,13.6053,13.5268,13.5911,47300.0
2009-04-24 11:30:00,19.06,19.07,18.98,19.02,78300.0,13.6053,13.6125,13.5482,13.5768,78300.0
2009-04-24 12:00:00,19.01,19.05,18.98,19.04,40400.0,13.5697,13.5982,13.5482,13.5911,40400.0
2009-04-24 12:30:00,19.05,19.1,19.01,19.06,42400.0,13.5982,13.6339,13.5697,13.6053,42400.0
2009-04-24 13:00:00,19.06,19.08,18.98,19.01,56900.0,13.6053,13.6196,13.5482,13.5697,56900.0
2009-04-24 13:30:00,19.01,19.01,18.84,18.93,55500.0,13.5697,13.5697,13.4483,13.5126,55500.0
2009-04-24 14:00:00,18.93,19.03,18.79,19.0,116900.0,13.5126,13.5839,13.4126,13.5625,116900.0
2009-04-24 14:30:00,19.0,19.16,19.0,19.14,68300.0,13.5625,13.6767,13.5625,13.6625,68300.0
2009-04-24 15:00:00,19.14,19.24,19.08,19.12,120100.0,13.6625,13.7338,13.6196,13.6482,120100.0
2009-04-24 15:30:00,19.12,19.2,18.99,19.03,291500.0,13.6482,13.7053,13.5554,13.5839,291500.0
2009-04-27 09:30:00,18.73,19.48,18.73,19.35,110500.0,13.3698,13.9052,13.3698,13.8124,110500.0
2009-04-27 10:00:00,19.36,19.56,19.18,19.47,135900.0,13.8195,13.9623,13.691,13.898,135900.0
2009-04-27 10:30:00,19.47,19.55,19.4,19.55,83200.0,13.898,13.9551,13.848,13.9551,83200.0
2009-04-27 11:00:00,19.55,19.59,19.46,19.5,66600.0,13.9551,13.9837,13.8909,13.9194,66600.0
2009-04-27 11:30:00,19.5,19.58,19.41,19.54,74700.0,13.9194,13.9765,13.8552,13.948,74700.0
2009-04-27 12:00:00,19.55,19.62,19.54,19.6,61700.0,13.9551,14.0051,13.948,13.9908,61700.0
2009-04-27 12:30:00,19.6,19.6,19.54,19.55,57300.0,13.9908,13.9908,13.948,13.9551,57300.0
2009-04-27 13:00:00,19.55,19.6,19.54,19.55,46600.0,13.9551,13.9908,13.948,13.9551,46600.0
2009-04-27 13:30:00,19.55,19.57,19.36,19.42,64800.0,13.9551,13.9694,13.8195,13.8623,64800.0
2009-04-27 14:00:00,19.42,19.46,19.34,19.44,50600.0,13.8623,13.8909,13.8052,13.8766,50600.0
2009-04-27 14:30:00,19.44,19.54,19.42,19.47,51600.0,13.8766,13.948,13.8623,13.898,51600.0
2009-04-27 15:00:00,19.47,19.49,19.34,19.44,79800.0,13.898,13.9123,13.8052,13.8766,79800.0
2009-04-27 15:30:00,19.44,19.47,19.31,19.33,249900.0,13.8766,13.898,13.7838,13.7981,249900.0
2009-04-28 09:30:00,19.11,19.6,19.11,19.48,121000.0,13.641,13.9908,13.641,13.9052,121000.0
2009-04-28 10:00:00,19.49,19.57,19.44,19.52,59800.0,13.9123,13.9694,13.8766,13.9337,59800.0
2009-04-28 10:30:00,19.52,19.63,19.49,19.57,83600.0,13.9337,14.0122,13.9123,13.9694,83600.0
2009-04-28 11:00:00,19.58,19.65,19.5,19.63,47300.0,13.9765,14.0265,13.9194,14.0122,47300.0
2009-04-28 11:30:00,19.64,19.78,19.6,19.68,64800.0,14.0194,14.1193,13.9908,14.0479,64800.0
2009-04-28 12:00:00,19.69,19.77,19.61,19.7,56200.0,14.0551,14.1122,13.9979,14.0622,56200.0
2009-04-28 12:30:00,19.71,19.76,19.67,19.76,41400.0,14.0693,14.105,14.0408,14.105,41400.0
2009-04-28 13:00:00,19.76,19.8,19.73,19.8,112500.0,14.105,14.1336,14.0836,14.1336,112500.0
2009-04-28 13:30:00,19.8,19.86,19.72,19.79,77700.0,14.1336,14.1764,14.0765,14.1264,77700.0
2009-04-28 14:00:00,19.8,19.84,19.74,19.82,70500.0,14.1336,14.1621,14.0907,14.1478,70500.0
2009-04-28 14:30:00,19.82,19.84,19.58,19.58,100300.0,14.1478,14.1621,13.9765,13.9765,100300.0
2009-04-28 15:00:00,19.58,19.6,19.44,19.44,140100.0,13.9765,13.9908,13.8766,13.8766,140100.0
2009-04-28 15:30:00,19.43,19.54,19.37,19.39,330000.0,13.8695,13.948,13.8266,13.8409,330000.0
2009-04-29 09:30:00,19.47,19.63,19.33,19.49,50400.0,13.898,14.0122,13.7981,13.9123,50400.0
2009-04-29 10:00:00,19.52,19.55,19.39,19.46,58800.0,13.9337,13.9551,13.8409,13.8909,58800.0
2009-04-29 10:30:00,19.46,19.59,19.46,19.58,55500.0,13.8909,13.9837,13.8909,13.9765,55500.0
2009-04-29 11:00:00,19.59,19.87,19.59,19.84,49900.0,13.9837,14.1835,13.9837,14.1621,49900.0
2009-04-29 11:30:00,19.84,19.87,19.74,19.77,90600.0,14.1621,14.1835,14.0907,14.1122,90600.0
2009-04-29 12:00:00,19.75,19.81,19.73,19.76,27700.0,14.0979,14.1407,14.0836,14.105,27700.0
2009-04-29 12:30:00,19.78,19.8,19.71,19.73,30200.0,14.1193,14.1336,14.0693,14.0836,30200.0
2009-04-29 13:00:00,19.73,19.75,19.68,19.71,32700.0,14.0836,14.0979,14.0479,14.0693,32700.0
2009-04-29 13:30:00,19.73,19.74,19.62,19.66,37500.0,14.0836,14.0907,14.0051,14.0336,37500.0
2009-04-29 14:00:00,19.65,19.69,19.57,19.62,43300.0,14.0265,14.0551,13.9694,14.0051,43300.0
2009-04-29 14:30:00,19.62,19.73,19.53,19.59,74900.0,14.0051,14.0836,13.9408,13.9837,74900.0
2009-04-29 15:00:00,19.59,19.69,19.46,19.47,99400.0,13.9837,14.0551,13.8909,13.898,99400.0
2009-04-29 15:30:00,19.47,19.62,19.4,19.61,290700.0,13.898,14.0051,13.848,13.9979,290700.0
2009-04-30 09:30:00,19.69,19.89,19.55,19.85,64400.0,14.0551,14.1978,13.9551,14.1693,64400.0
2009-04-30 10:00:00,19.83,19.89,19.77,19.79,45200.0,14.155,14.1978,14.1122,14.1264,45200.0
2009-04-30 10:30:00,19.77,19.77,19.7,19.76,29000.0,14.1122,14.1122,14.0622,14.105,29000.0
2009-04-30 11:00:00,19.76,19.79,19.71,19.74,35100.0,14.105,14.1264,14.0693,14.0907,35100.0
2009-04-30 11:30:00,19.73,19.76,19.67,19.7,38900.0,14.0836,14.105,14.0408,14.0622,38900.0
2009-04-30 12:00:00,19.7,19.79,19.66,19.78,29500.0,14.0622,14.1264,14.0336,14.1193,29500.0
2009-04-30 12:30:00,19.81,19.81,19.58,19.66,38300.0,14.1407,14.1407,13.9765,14.0336,38300.0
2009-04-30 13:00:00,19.66,19.71,19.51,19.55,47700.0,14.0336,14.0693,13.9266,13.9551,47700.0
2009-04-30 13:30:00,19.53,19.57,19.5,19.55,35600.0,13.9408,13.9694,13.9194,13.9551,35600.0
2009-04-30 14:00:00,19.56,19.64,19.52,19.59,36500.0,13.9623,14.0194,13.9337,13.9837,36500.0
2009-04-30 14:30:00,19.59,19.59,19.44,19.51,52600.0,13.9837,13.9837,13.8766,13.9266,52600.0
2009-04-30 15:00:00,19.52,19.52,19.35,19.4,84300.0,13.9337,13.9337,13.8124,13.848,84300.0
2009-04-30 15:30:00,19.39,19.47,19.33,19.34,210900.0,13.8409,13.898,13.7981,13.8052,210900.0
2009-05-01 09:30:00,19.25,19.27,18.69,18.96,101800.0,13.741,13.7552,13.3412,13.534,101800.0
2009-05-01 10:00:00,18.97,19.02,18.8,18.85,52200.0,13.5411,13.5768,13.4198,13.4554,52200.0
2009-05-01 10:30:00,18.86,18.91,18.83,18.89,43000.0,13.4626,13.4983,13.4412,13.484,43000.0
2009-05-01 11:00:00,18.9,19.07,18.86,19.02,52100.0,13.4911,13.6125,13.4626,13.5768,52100.0
2009-05-01 11:30:00,19.02,19.04,18.96,18.98,59400.0,13.5768,13.5911,13.534,13.5482,59400.0
2009-05-01 12:00:00,18.98,19.23,18.97,19.2,96500.0,13.5482,13.7267,13.5411,13.7053,96500.0
2009-05-01 12:30:00,19.2,19.3,19.18,19.22,38100.0,13.7053,13.7767,13.691,13.7196,38100.0
2009-05-01 13:00:00,19.23,19.27,19.18,19.26,20800.0,13.7267,13.7552,13.691,13.7481,20800.0
2009-05-01 13:30:00,19.26,19.26,19.14,19.16,28100.0,13.7481,13.7481,13.6625,13.6767,28100.0
2009-05-01 14:00:00,19.15,19.18,19.1,19.14,42400.0,13.6696,13.691,13.6339,13.6625,42400.0
2009-05-01 14:30:00,19.14,19.14,19.04,19.08,44800.0,13.6625,13.6625,13.5911,13.6196,44800.0
2009-05-01 15:00:00,19.07,19.12,18.99,19.0,66300.0,13.6125,13.6482,13.5554,13.5625,66300.0
2009-05-01 15:30:00,19.0,19.13,18.97,19.13,221900.0,13.5625,13.6553,13.5411,13.6553,221900.0
2009-05-04 09:30:00,19.35,19.43,18.82,18.83,95900.0,13.8124,13.8695,13.434,13.4412,95900.0
2009-05-04 10:00:00,18.82,18.93,18.73,18.84,83300.0,13.434,13.5126,13.3698,13.4483,83300.0
2009-05-04 10:30:00,18.83,18.84,18.73,18.76,65700.0,13.4412,13.4483,13.3698,13.3912,65700.0
2009-05-04 11:00:00,18.76,18.85,18.68,18.73,73300.0,13.3912,13.4554,13.3341,13.3698,73300.0
2009-05-04 11:30:00,18.73,18.76,18.65,18.67,57900.0,13.3698,13.3912,13.3127,13.327,57900.0
2009-05-04 12:00:00,18.67,18.76,18.65,18.69,80100.0,13.327,13.3912,13.3127,13.3412,80100.0
2009-05-04 12:30:00,18.67,18.8,18.67,18.74,48000.0,13.327,13.4198,13.327,13.3769,48000.0
2009-05-04 13:00:00,18.74,18.81,18.74,18.79,45500.0,13.3769,13.4269,13.3769,13.4126,45500.0
2009-05-04 13:30:00,18.79,18.8,18.65,18.67,58700.0,13.4126,13.4198,13.3127,13.327,58700.0
2009-05-04 14:00:00,18.67,18.69,18.6,18.63,92900.0,13.327,13.3412,13.277,13.2984,92900.0
2009-05-04 14:30:00,18.62,18.64,18.56,18.62,111300.0,13.2913,13.3055,13.2484,13.2913,111300.0
2009-05-04 15:00:00,18.62,18.64,18.47,18.47,151100.0,13.2913,13.3055,13.1842,13.1842,151100.0
2009-05-04 15:30:00,18.48,18.71,18.36,18.67,655700.0,13.1913,13.3555,13.1057,13.327,655700.0
2009-05-05 09:30:00,18.63,18.77,18.49,18.77,82500.0,13.2984,13.3983,13.1985,13.3983,82500.0
2009-05-05 10:00:00,18.77,18.81,18.67,18.8,58700.0,13.3983,13.4269,13.327,13.4198,58700.0
2009-05-05 10:30:00,18.8,18.88,18.7,18.74,99000.0,13.4198,13.4769,13.3484,13.3769,99000.0
2009-05-05 11:00:00,18.73,18.89,18.73,18.89,48700.0,13.3698,13.484,13.3698,13.484,48700.0
2009-05-05 11:30:00,18.89,18.94,18.84,18.87,54300.0,13.484,13.5197,13.4483,13.4697,54300.0
2009-05-05 12:00:00,18.87,18.89,18.75,18.78,48300.0,13.4697,13.484,13.3841,13.4055,48300.0
2009-05-05 12:30:00,18.79,18.82,18.78,18.8,46100.0,13.4126,13.434,13.4055,13.4198,46100.0
2009-05-05 13:00:00,18.8,18.85,18.74,18.75,61400.0,13.4198,13.4554,13.3769,13.3841,61400.0
2009-05-05 13:30:00,18.76,18.83,18.74,18.83,38900.0,13.3912,13.4412,13.3769,13.4412,38900.0
2009-05-05 14:00:00,18.82,18.82,18.7,18.72,44100.0,13.434,13.434,13.3484,13.3626,44100.0
2009-05-05 14:30:00,18.72,18.78,18.71,18.76,44000.0,13.3626,13.4055,13.3555,13.3912,44000.0
2009-05-05 15:00:00,18.76,18.83,18.72,18.83,85400.0,13.3912,13.4412,13.3626,13.4412,85400.0
2009-05-05 15:30:00,18.83,18.91,18.78,18.8,167300.0,13.4412,13.4983,13.4055,13.4198,167300.0
2009-05-06 09:30:00,19.01,19.07,18.51,18.78,112900.0,13.5697,13.6125,13.2127,13.4055,112900.0
2009-05-06 10:00:00,18.79,18.91,18.68,18.83,146200.0,13.4126,13.4983,13.3341,13.4412,146200.0
2009-05-06 10:30:00,18.82,19.03,18.82,19.02,95400.0,13.434,13.5839,13.434,13.5768,95400.0
2009-05-06 11:00:00,19.02,19.04,18.89,18.94,83100.0,13.5768,13.5911,13.484,13.5197,83100.0
2009-05-06 11:30:00,18.94,19.0,18.9,19.0,50100.0,13.5197,13.5625,13.4911,13.5625,50100.0
2009-05-06 12:00:00,18.99,19.19,18.99,19.12,70800.0,13.5554,13.6981,13.5554,13.6482,70800.0
2009-05-06 12:30:00,19.12,19.13,18.98,18.99,63300.0,13.6482,13.6553,13.5482,13.5554,63300.0
2009-05-06 13:00:00,18.98,19.05,18.95,18.97,56300.0,13.5482,13.5982,13.5268,13.5411,56300.0
2009-05-06 13:30:00,18.96,19.02,18.89,19.02,65100.0,13.534,13.5768,13.484,13.5768,65100.0
2009-05-06 14:00:00,19.03,19.1,18.97,19.1,56500.0,13.5839,13.6339,13.5411,13.6339,56500.0
2009-05-06 14:30:00,19.1,19.12,18.98,19.01,90200.0,13.6339,13.6482,13.5482,13.5697,90200.0
2009-05-06 15:00:00,19.01,19.03,18.9,18.95,142300.0,13.5697,13.5839,13.4911,13.5268,142300.0
2009-05-06 15:30:00,18.94,19.12,18.89,19.12,354700.0,13.5197,13.6482,13.484,13.6482,354700.0
2009-05-07 09:30:00,19.16,19.25,18.92,19.1,114800.0,13.6767,13.741,13.5054,13.6339,114800.0
2009-05-07 10:00:00,19.12,19.15,18.92,18.92,73000.0,13.6482,13.6696,13.5054,13.5054,73000.0
2009-05-07 10:30:00,18.93,19.04,18.88,19.0,101900.0,13.5126,13.5911,13.4769,13.5625,101900.0
2009-05-07 11:00:00,19.01,19.06,18.97,19.0,148900.0,13.5697,13.6053,13.5411,13.5625,148900.0
2009-05-07 11:30:00,19.0,19.05,18.99,19.05,62000.0,13.5625,13.5982,13.5554,13.5982,62000.0
2009-05-07 12:00:00,19.04,19.05,18.99,19.04,33300.0,13.5911,13.5982,13.5554,13.5911,33300.0
2009-05-07 12:30:00,19.04,19.09,19.02,19.08,53200.0,13.5911,13.6268,13.5768,13.6196,53200.0
2009-05-07 13:00:00,19.09,19.1,19.04,19.06,54600.0,13.6268,13.6339,13.5911,13.6053,54600.0
2009-05-07 13:30:00,19.06,19.08,19.03,19.06,114700.0,13.6053,13.6196,13.5839,13.6053,114700.0
2009-05-07 14:00:00,19.05,19.06,18.89,18.94,96100.0,13.5982,13.6053,13.484,13.5197,96100.0
2009-05-07 14:30:00,18.93,18.93,18.8,18.84,84200.0,13.5126,13.5126,13.4198,13.4483,84200.0
2009-05-07 15:00:00,18.84,18.96,18.84,18.92,107400.0,13.4483,13.534,13.4483,13.5054,107400.0
2009-05-07 15:30:00,18.91,18.98,18.78,18.91,225900.0,13.4983,13.5482,13.4055,13.4983,225900.0
2009-05-08 09:30:00,19.06,19.37,18.99,19.22,76700.0,13.6053,13.8266,13.5554,13.7196,76700.0
2009-05-08 10:00:00,19.21,19.21,18.91,19.04,95700.0,13.7124,13.7124,13.4983,13.5911,95700.0
2009-05-08 10:30:00,19.04,19.21,19.03,19.14,68000.0,13.5911,13.7124,13.5839,13.6625,68000.0
2009-05-08 11:00:00,19.13,19.2,19.08,19.09,40200.0,13.6553,13.7053,13.6196,13.6268,40200.0
2009-05-08 11:30:00,19.09,19.24,19.06,19.24,67400.0,13.6268,13.7338,13.6053,13.7338,67400.0
2009-05-08 12:00:00,19.24,19.24,19.05,19.05,57100.0,13.7338,13.7338,13.5982,13.5982,57100.0
2009-05-08 12:30:00,19.04,19.08,18.98,19.06,37300.0,13.5911,13.6196,13.5482,13.6053,37300.0
2009-05-08 13:00:00,19.07,19.12,19.03,19.08,31700.0,13.6125,13.6482,13.5839,13.6196,31700.0
2009-05-08 13:30:00,19.09,19.1,19.03,19.09,47500.0,13.6268,13.6339,13.5839,13.6268,47500.0
2009-05-08 14:00:00,19.09,19.19,19.09,19.18,40700.0,13.6268,13.6981,13.6268,13.691,40700.0
2009-05-08 14:30:00,19.18,19.21,19.15,19.16,40900.0,13.691,13.7124,13.6696,13.6767,40900.0
2009-05-08 15:00:00,19.16,19.17,19.05,19.12,52100.0,13.6767,13.6839,13.5982,13.6482,52100.0
2009-05-08 15:30:00,19.13,19.49,19.06,19.49,389400.0,13.6553,13.9123,13.6053,13.9123,389400.0
2009-05-11 09:30:00,19.25,19.3,18.3,18.58,175500.0,13.741,13.7767,13.0628,13.2627,175500.0
2009-05-11 10:00:00,18.58,18.59,18.42,18.47,167400.0,13.2627,13.2699,13.1485,13.1842,167400.0
2009-05-11 10:30:00,18.47,18.52,18.1,18.12,210600.0,13.1842,13.2199,12.9201,12.9344,210600.0
2009-05-11 11:00:00,18.13,18.18,17.96,18.0,364500.0,12.9415,12.9772,12.8201,12.8487,364500.0
2009-05-11 11:30:00,18.0,18.06,17.86,17.95,131500.0,12.8487,12.8915,12.7488,12.813,131500.0
2009-05-11 12:00:00,17.94,18.04,17.89,17.99,65400.0,12.8059,12.8773,12.7702,12.8416,65400.0
2009-05-11 12:30:00,17.97,18.05,17.95,18.0,83300.0,12.8273,12.8844,12.813,12.8487,83300.0
2009-05-11 13:00:00,18.02,18.03,17.97,17.99,62600.0,12.863,12.8701,12.8273,12.8416,62600.0
2009-05-11 13:30:00,17.99,18.01,17.94,17.96,82000.0,12.8416,12.8558,12.8059,12.8201,82000.0
2009-05-11 14:00:00,17.96,18.02,17.95,17.99,84400.0,12.8201,12.863,12.813,12.8416,84400.0
2009-05-11 14:30:00,17.99,18.01,17.96,17.97,94900.0,12.8416,12.8558,12.8201,12.8273,94900.0
2009-05-11 15:00:00,17.96,18.11,17.93,18.1,280800.0,12.8201,12.9272,12.7987,12.9201,280800.0
2009-05-11 15:30:00,18.1,18.1,17.6,17.71,487200.0,12.9201,12.9201,12.5632,12.6417,487200.0
2009-05-12 09:30:00,17.91,17.93,17.32,17.39,227100.0,12.7845,12.7987,12.3633,12.4133,227100.0
2009-05-12 10:00:00,17.39,17.39,16.94,17.0,308400.0,12.4133,12.4133,12.0921,12.1349,308400.0
2009-05-12 10:30:00,17.0,17.13,16.85,17.12,381900.0,12.1349,12.2277,12.0278,12.2205,381900.0
2009-05-12 11:00:00,17.13,17.34,17.11,17.28,160600.0,12.2277,12.3776,12.2134,12.3348,160600.0
2009-05-12 11:30:00,17.27,17.46,17.25,17.44,82300.0,12.3276,12.4632,12.3133,12.449,82300.0
2009-05-12 12:00:00,17.44,17.49,17.42,17.49,107200.0,12.449,12.4847,12.4347,12.4847,107200.0
2009-05-12 12:30:00,17.49,17.49,17.36,17.46,102300.0,12.4847,12.4847,12.3919,12.4632,102300.0
2009-05-12 13:00:00,17.46,17.55,17.46,17.5,88100.0,12.4632,12.5275,12.4632,12.4918,88100.0
2009-05-12 13:30:00,17.5,17.52,17.46,17.47,88400.0,12.4918,12.5061,12.4632,12.4704,88400.0
2009-05-12 14:00:00,17.46,17.55,17.46,17.51,70300.0,12.4632,12.5275,12.4632,12.4989,70300.0
2009-05-12 14:30:00,17.51,17.7,17.5,17.67,86500.0,12.4989,12.6346,12.4918,12.6131,86500.0
2009-05-12 15:00:00,17.68,17.69,17.5,17.61,134700.0,12.6203,12.6274,12.4918,12.5703,134700.0
2009-05-12 15:30:00,17.61,17.61,17.45,17.54,236300.0,12.5703,12.5703,12.4561,12.5203,236300.0
2009-05-13 09:30:00,17.23,17.72,17.23,17.67,218100.0,12.2991,12.6488,12.2991,12.6131,218100.0
2009-05-13 10:00:00,17.66,17.68,17.57,17.63,98200.0,12.606,12.6203,12.5418,12.5846,98200.0
2009-05-13 10:30:00,17.62,17.73,17.55,17.73,169300.0,12.5775,12.656,12.5275,12.656,169300.0
2009-05-13 11:00:00,17.73,17.86,17.69,17.86,129700.0,12.656,12.7488,12.6274,12.7488,129700.0
2009-05-13 11:30:00,17.85,17.86,17.76,17.77,106100.0,12.7416,12.7488,12.6774,12.6845,106100.0
2009-05-13 12:00:00,17.77,17.78,17.66,17.7,61300.0,12.6845,12.6917,12.606,12.6346,61300.0
2009-05-13 12:30:00,17.71,17.75,17.67,17.7,57400.0,12.6417,12.6702,12.6131,12.6346,57400.0
2009-05-13 13:00:00,17.7,17.72,17.68,17.7,100000.0,12.6346,12.6488,12.6203,12.6346,100000.0
2009-05-13 13:30:00,17.7,17.79,17.67,17.79,86800.0,12.6346,12.6988,12.6131,12.6988,86800.0
2009-05-13 14:00:00,17.79,17.81,17.62,17.68,83900.0,12.6988,12.7131,12.5775,12.6203,83900.0
2009-05-13 14:30:00,17.67,17.67,17.6,17.64,72500.0,12.6131,12.6131,12.5632,12.5917,72500.0
2009-05-13 15:00:00,17.64,17.69,17.6,17.62,147900.0,12.5917,12.6274,12.5632,12.5775,147900.0
2009-05-13 15:30:00,17.63,17.71,17.6,17.7,414200.0,12.5846,12.6417,12.5632,12.6346,414200.0
2009-05-14 09:30:00,17.67,17.67,17.49,17.51,167200.0,12.6131,12.6131,12.4847,12.4989,167200.0
2009-05-14 10:00:00,17.51,17.61,17.48,17.52,140900.0,12.4989,12.5703,12.4775,12.5061,140900.0
2009-05-14 10:30:00,17.52,17.57,17.48,17.5,173200.0,12.5061,12.5418,12.4775,12.4918,173200.0
2009-05-14 11:00:00,17.51,17.52,17.39,17.41,177600.0,12.4989,12.5061,12.4133,12.4275,177600.0
2009-05-14 11:30:00,17.41,17.5,17.41,17.49,79700.0,12.4275,12.4918,12.4275,12.4847,79700.0
2009-05-14 12:00:00,17.49,17.52,17.48,17.5,66500.0,12.4847,12.5061,12.4775,12.4918,66500.0
2009-05-14 12:30:00,17.51,17.55,17.45,17.45,77100.0,12.4989,12.5275,12.4561,12.4561,77100.0
2009-05-14 13:00:00,17.46,17.48,17.42,17.48,67600.0,12.4632,12.4775,12.4347,12.4775,67600.0
2009-05-14 13:30:00,17.49,17.58,17.49,17.5,83300.0,12.4847,12.5489,12.4847,12.4918,83300.0
2009-05-14 14:00:00,17.5,17.52,17.48,17.5,81400.0,12.4918,12.5061,12.4775,12.4918,81400.0
2009-05-14 14:30:00,17.5,17.58,17.5,17.58,143500.0,12.4918,12.5489,12.4918,12.5489,143500.0
2009-05-14 15:00:00,17.58,17.59,17.5,17.56,180300.0,12.5489,12.556,12.4918,12.5346,180300.0
2009-05-14 15:30:00,17.55,17.61,17.52,17.55,348800.0,12.5275,12.5703,12.5061,12.5275,348800.0
2009-05-15 09:30:00,17.55,17.65,17.3,17.61,94500.0,12.5275,12.5989,12.349,12.5703,94500.0
2009-05-15 10:00:00,17.6,17.64,17.53,17.56,43200.0,12.5632,12.5917,12.5132,12.5346,43200.0
2009-05-15 10:30:00,17.55,17.68,17.54,17.59,34700.0,12.5275,12.6203,12.5203,12.556,34700.0
2009-05-15 11:00:00,17.59,17.6,17.52,17.54,37500.0,12.556,12.5632,12.5061,12.5203,37500.0
2009-05-15 11:30:00,17.55,17.6,17.52,17.56,67400.0,12.5275,12.5632,12.5061,12.5346,67400.0
2009-05-15 12:00:00,17.56,17.64,17.54,17.63,45400.0,12.5346,12.5917,12.5203,12.5846,45400.0
2009-05-15 12:30:00,17.62,17.67,17.62,17.67,50400.0,12.5775,12.6131,12.5775,12.6131,50400.0
2009-05-15 13:00:00,17.66,17.69,17.64,17.65,44800.0,12.606,12.6274,12.5917,12.5989,44800.0
2009-05-15 13:30:00,17.65,17.69,17.6,17.69,121800.0,12.5989,12.6274,12.5632,12.6274,121800.0
2009-05-15 14:00:00,17.68,17.7,17.6,17.67,97000.0,12.6203,12.6346,12.5632,12.6131,97000.0
2009-05-15 14:30:00,17.68,17.7,17.63,17.69,84900.0,12.6203,12.6346,12.5846,12.6274,84900.0
2009-05-15 15:00:00,17.69,17.75,17.63,17.7,130000.0,12.6274,12.6702,12.5846,12.6346,130000.0
2009-05-15 15:30:00,17.71,17.72,17.62,17.64,190700.0,12.6417,12.6488,12.5775,12.5917,190700.0
2009-05-18 09:30:00,17.68,18.0,17.44,17.52,212300.0,12.6203,12.8487,12.449,12.5061,212300.0
2009-05-18 10:00:00,17.51,17.53,17.37,17.41,406800.0,12.4989,12.5132,12.399,12.4275,406800.0
2009-05-18 10:30:00,17.43,17.49,17.25,17.28,254400.0,12.4418,12.4847,12.3133,12.3348,254400.0
2009-05-18 11:00:00,17.28,17.44,17.25,17.43,77700.0,12.3348,12.449,12.3133,12.4418,77700.0
2009-05-18 11:30:00,17.44,17.62,17.42,17.59,84900.0,12.449,12.5775,12.4347,12.556,84900.0
2009-05-18 12:00:00,17.6,17.65,17.56,17.62,65600.0,12.5632,12.5989,12.5346,12.5775,65600.0
2009-05-18 12:30:00,17.63,17.7,17.6,17.69,27700.0,12.5846,12.6346,12.5632,12.6274,27700.0
2009-05-18 13:00:00,17.68,17.78,17.64,17.76,70200.0,12.6203,12.6917,12.5917,12.6774,70200.0
2009-05-18 13:30:00,17.77,17.82,17.75,17.8,51900.0,12.6845,12.7202,12.6702,12.7059,51900.0
2009-05-18 14:00:00,17.78,17.87,17.77,17.81,67300.0,12.6917,12.7559,12.6845,12.7131,67300.0
2009-05-18 14:30:00,17.8,17.91,17.8,17.89,50400.0,12.7059,12.7845,12.7059,12.7702,50400.0
2009-05-18 15:00:00,17.89,17.9,17.75,17.76,94100.0,12.7702,12.7773,12.6702,12.6774,94100.0
2009-05-18 15:30:00,17.76,18.0,17.75,17.96,367600.0,12.6774,12.8487,12.6702,12.8201,367600.0
2009-05-19 09:30:00,17.85,18.0,17.69,17.7,63000.0,12.7416,12.8487,12.6274,12.6346,63000.0
2009-05-19 10:00:00,17.69,17.77,17.67,17.74,64300.0,12.6274,12.6845,12.6131,12.6631,64300.0
2009-05-19 10:30:00,17.74,17.79,17.7,17.7,61800.0,12.6631,12.6988,12.6346,12.6346,61800.0
2009-05-19 11:00:00,17.71,17.71,17.6,17.64,52000.0,12.6417,12.6417,12.5632,12.5917,52000.0
2009-05-19 11:30:00,17.63,17.71,17.63,17.68,44600.0,12.5846,12.6417,12.5846,12.6203,44600.0
2009-05-19 12:00:00,17.68,17.7,17.65,17.68,32900.0,12.6203,12.6346,12.5989,12.6203,32900.0
2009-05-19 12:30:00,17.67,17.67,17.58,17.59,34900.0,12.6131,12.6131,12.5489,12.556,34900.0
2009-05-19 13:00:00,17.59,17.73,17.58,17.73,36800.0,12.556,12.656,12.5489,12.656,36800.0
2009-05-19 13:30:00,17.74,17.76,17.7,17.74,50000.0,12.6631,12.6774,12.6346,12.6631,50000.0
2009-05-19 14:00:00,17.74,17.79,17.73,17.75,54900.0,12.6631,12.6988,12.656,12.6702,54900.0
2009-05-19 14:30:00,17.75,17.77,17.72,17.72,65700.0,12.6702,12.6845,12.6488,12.6488,65700.0
2009-05-19 15:00:00,17.72,17.76,17.71,17.75,44300.0,12.6488,12.6774,12.6417,12.6702,44300.0
2009-05-19 15:30:00,17.75,17.75,17.61,17.62,171400.0,12.6702,12.6702,12.5703,12.5775,171400.0
2009-05-20 09:30:00,17.69,18.03,17.69,17.82,50000.0,12.6274,12.8701,12.6274,12.7202,50000.0
2009-05-20 10:00:00,17.82,17.96,17.82,17.9,43700.0,12.7202,12.8201,12.7202,12.7773,43700.0
2009-05-20 10:30:00,17.9,17.9,17.82,17.85,40900.0,12.7773,12.7773,12.7202,12.7416,40900.0
2009-05-20 11:00:00,17.84,17.87,17.71,17.75,61600.0,12.7345,12.7559,12.6417,12.6702,61600.0
2009-05-20 11:30:00,17.74,17.78,17.63,17.64,34200.0,12.6631,12.6917,12.5846,12.5917,34200.0
2009-05-20 12:00:00,17.65,17.77,17.64,17.75,26200.0,12.5989,12.6845,12.5917,12.6702,26200.0
2009-05-20 12:30:00,17.76,17.76,17.63,17.63,31300.0,12.6774,12.6774,12.5846,12.5846,31300.0
2009-05-20 13:00:00,17.62,17.76,17.61,17.76,27300.0,12.5775,12.6774,12.5703,12.6774,27300.0
2009-05-20 13:30:00,17.77,17.85,17.72,17.83,26900.0,12.6845,12.7416,12.6488,12.7274,26900.0
2009-05-20 14:00:00,17.84,17.89,17.74,17.84,43600.0,12.7345,12.7702,12.6631,12.7345,43600.0
2009-05-20 14:30:00,17.84,17.89,17.78,17.85,44300.0,12.7345,12.7702,12.6917,12.7416,44300.0
2009-05-20 15:00:00,17.85,17.85,17.68,17.73,65000.0,12.7416,12.7416,12.6203,12.656,65000.0
2009-05-20 15:30:00,17.72,17.72,17.6,17.65,157400.0,12.6488,12.6488,12.5632,12.5989,157400.0
2009-05-21 09:30:00,17.39,17.64,17.35,17.48,100600.0,12.4133,12.5917,12.3847,12.4775,100600.0
2009-05-21 10:00:00,17.48,17.53,17.36,17.37,85200.0,12.4775,12.5132,12.3919,12.399,85200.0
2009-05-21 10:30:00,17.37,17.44,17.3,17.32,64600.0,12.399,12.449,12.349,12.3633,64600.0
2009-05-21 11:00:00,17.31,17.41,17.3,17.39,63900.0,12.3562,12.4275,12.349,12.4133,63900.0
2009-05-21 11:30:00,17.38,17.46,17.35,17.46,29600.0,12.4061,12.4632,12.3847,12.4632,29600.0
2009-05-21 12:00:00,17.46,17.48,17.32,17.36,44200.0,12.4632,12.4775,12.3633,12.3919,44200.0
2009-05-21 12:30:00,17.36,17.45,17.35,17.4,40900.0,12.3919,12.4561,12.3847,12.4204,40900.0
2009-05-21 13:00:00,17.41,17.47,17.34,17.35,31900.0,12.4275,12.4704,12.3776,12.3847,31900.0
2009-05-21 13:30:00,17.36,17.41,17.32,17.37,40000.0,12.3919,12.4275,12.3633,12.399,40000.0
2009-05-21 14:00:00,17.36,17.4,17.24,17.3,113300.0,12.3919,12.4204,12.3062,12.349,113300.0
2009-05-21 14:30:00,17.29,17.33,17.24,17.32,52200.0,12.3419,12.3704,12.3062,12.3633,52200.0
2009-05-21 15:00:00,17.32,17.38,17.28,17.3,73800.0,12.3633,12.4061,12.3348,12.349,73800.0
2009-05-21 15:30:00,17.3,17.46,17.3,17.44,177000.0,12.349,12.4632,12.349,12.449,177000.0
2009-05-22 09:30:00,17.4,17.57,17.27,17.41,68700.0,12.4204,12.5418,12.3276,12.4275,68700.0
2009-05-22 10:00:00,17.42,17.55,17.38,17.49,54300.0,12.4347,12.5275,12.4061,12.4847,54300.0
2009-05-22 10:30:00,17.48,17.48,17.37,17.4,30600.0,12.4775,12.4775,12.399,12.4204,30600.0
2009-05-22 11:00:00,17.4,17.45,17.37,17.42,31200.0,12.4204,12.4561,12.399,12.4347,31200.0
2009-05-22 11:30:00,17.41,17.42,17.36,17.37,36600.0,12.4275,12.4347,12.3919,12.399,36600.0
2009-05-22 12:00:00,17.38,17.45,17.33,17.33,28200.0,12.4061,12.4561,12.3704,12.3704,28200.0
2009-05-22 12:30:00,17.33,17.46,17.31,17.46,26900.0,12.3704,12.4632,12.3562,12.4632,26900.0
2009-05-22 13:00:00,17.45,17.5,17.45,17.48,24000.0,12.4561,12.4918,12.4561,12.4775,24000.0
2009-05-22 13:30:00,17.48,17.52,17.42,17.5,36500.0,12.4775,12.5061,12.4347,12.4918,36500.0
2009-05-22 14:00:00,17.51,17.59,17.51,17.58,37800.0,12.4989,12.556,12.4989,12.5489,37800.0
2009-05-22 14:30:00,17.58,17.59,17.56,17.59,22600.0,12.5489,12.556,12.5346,12.556,22600.0
2009-05-22 15:00:00,17.59,17.61,17.49,17.5,34400.0,12.556,12.5703,12.4847,12.4918,34400.0
2009-05-22 15:30:00,17.5,17.55,17.34,17.38,127800.0,12.4918,12.5275,12.3776,12.4061,127800.0
2009-05-26 09:30:00,17.29,17.35,17.05,17.29,141800.0,12.3419,12.3847,12.1706,12.3419,141800.0
2009-05-26 10:00:00,17.3,17.58,17.29,17.53,111300.0,12.349,12.5489,12.3419,12.5132,111300.0
2009-05-26 10:30:00,17.55,17.69,17.55,17.66,49000.0,12.5275,12.6274,12.5275,12.606,49000.0
2009-05-26 11:00:00,17.66,17.67,17.61,17.66,38900.0,12.606,12.6131,12.5703,12.606,38900.0
2009-05-26 11:30:00,17.65,17.7,17.61,17.68,41600.0,12.5989,12.6346,12.5703,12.6203,41600.0
2009-05-26 12:00:00,17.67,17.7,17.58,17.58,50300.0,12.6131,12.6346,12.5489,12.5489,50300.0
2009-05-26 12:30:00,17.58,17.68,17.55,17.62,43600.0,12.5489,12.6203,12.5275,12.5775,43600.0
2009-05-26 13:00:00,17.62,17.64,17.61,17.63,42800.0,12.5775,12.5917,12.5703,12.5846,42800.0
2009-05-26 13:30:00,17.64,17.72,17.62,17.72,41600.0,12.5917,12.6488,12.5775,12.6488,41600.0
2009-05-26 14:00:00,17.71,17.74,17.64,17.66,62400.0,12.6417,12.6631,12.5917,12.606,62400.0
2009-05-26 14:30:00,17.67,17.71,17.54,17.54,89600.0,12.6131,12.6417,12.5203,12.5203,89600.0
2009-05-26 15:00:00,17.54,17.59,17.48,17.54,88700.0,12.5203,12.556,12.4775,12.5203,88700.0
2009-05-26 15:30:00,17.53,17.69,17.51,17.67,230900.0,12.5132,12.6274,12.4989,12.6131,230900.0
2009-05-27 09:30:00,17.64,17.7,17.49,17.62,54100.0,12.5917,12.6346,12.4847,12.5775,54100.0
2009-05-27 10:00:00,17.63,17.7,17.54,17.65,55100.0,12.5846,12.6346,12.5203,12.5989,55100.0
2009-05-27 10:30:00,17.65,17.67,17.59,17.65,32500.0,12.5989,12.6131,12.556,12.5989,32500.0
2009-05-27 11:00:00,17.64,17.64,17.56,17.59,33800.0,12.5917,12.5917,12.5346,12.556,33800.0
2009-05-27 11:30:00,17.59,17.6,17.55,17.56,20300.0,12.556,12.5632,12.5275,12.5346,20300.0
2009-05-27 12:00:00,17.56,17.57,17.47,17.48,43300.0,12.5346,12.5418,12.4704,12.4775,43300.0
2009-05-27 12:30:00,17.48,17.51,17.45,17.45,54600.0,12.4775,12.4989,12.4561,12.4561,54600.0
2009-05-27 13:00:00,17.45,17.53,17.45,17.5,67100.0,12.4561,12.5132,12.4561,12.4918,67100.0
2009-05-27 13:30:00,17.49,17.5,17.35,17.41,92000.0,12.4847,12.4918,12.3847,12.4275,92000.0
2009-05-27 14:00:00,17.39,17.43,17.36,17.38,68400.0,12.4133,12.4418,12.3919,12.4061,68400.0
2009-05-27 14:30:00,17.38,17.46,17.34,17.43,54200.0,12.4061,12.4632,12.3776,12.4418,54200.0
2009-05-27 15:00:00,17.42,17.49,17.39,17.4,90700.0,12.4347,12.4847,12.4133,12.4204,90700.0
2009-05-27 15:30:00,17.41,17.41,17.24,17.28,280900.0,12.4275,12.4275,12.3062,12.3348,280900.0
2009-05-28 09:30:00,17.48,17.63,17.08,17.12,263900.0,12.4775,12.5846,12.192,12.2205,263900.0
2009-05-28 10:00:00,17.1,17.1,16.87,16.89,90900.0,12.2063,12.2063,12.0421,12.0564,90900.0
2009-05-28 10:30:00,16.88,16.89,16.72,16.77,98400.0,12.0492,12.0564,11.935,11.9707,98400.0
2009-05-28 11:00:00,16.76,16.86,16.71,16.79,97600.0,11.9636,12.035,11.9279,11.985,97600.0
2009-05-28 11:30:00,16.8,16.87,16.79,16.84,59700.0,11.9921,12.0421,11.985,12.0207,59700.0
2009-05-28 12:00:00,16.85,16.86,16.72,16.77,43500.0,12.0278,12.035,11.935,11.9707,43500.0
2009-05-28 12:30:00,16.76,16.8,16.72,16.75,40300.0,11.9636,11.9921,11.935,11.9564,40300.0
2009-05-28 13:00:00,16.75,16.94,16.73,16.85,107500.0,11.9564,12.0921,11.9422,12.0278,107500.0
2009-05-28 13:30:00,16.85,16.89,16.8,16.86,54300.0,12.0278,12.0564,11.9921,12.035,54300.0
2009-05-28 14:00:00,16.86,16.9,16.8,16.87,118500.0,12.035,12.0635,11.9921,12.0421,118500.0
2009-05-28 14:30:00,16.89,16.91,16.81,16.86,91600.0,12.0564,12.0706,11.9993,12.035,91600.0
2009-05-28 15:00:00,16.85,16.89,16.7,16.77,219500.0,12.0278,12.0564,11.9207,11.9707,219500.0
2009-05-28 15:30:00,16.78,16.87,16.74,16.86,360300.0,11.9778,12.0421,11.9493,12.035,360300.0
2009-05-29 09:30:00,17.03,17.07,16.64,16.83,105200.0,12.1563,12.1849,11.8779,12.0135,105200.0
2009-05-29 10:00:00,16.84,17.01,16.8,16.94,54500.0,12.0207,12.142,11.9921,12.0921,54500.0
2009-05-29 10:30:00,16.95,16.95,16.83,16.86,64000.0,12.0992,12.0992,12.0135,12.035,64000.0
2009-05-29 11:00:00,16.86,16.9,16.78,16.83,41300.0,12.035,12.0635,11.9778,12.0135,41300.0
2009-05-29 11:30:00,16.82,16.85,16.77,16.8,32700.0,12.0064,12.0278,11.9707,11.9921,32700.0
2009-05-29 12:00:00,16.8,16.91,16.79,16.89,41800.0,11.9921,12.0706,11.985,12.0564,41800.0
2009-05-29 12:30:00,16.88,16.89,16.78,16.79,32600.0,12.0492,12.0564,11.9778,11.985,32600.0
2009-05-29 13:00:00,16.79,16.83,16.79,16.8,31400.0,11.985,12.0135,11.985,11.9921,31400.0
2009-05-29 13:30:00,16.8,16.84,16.79,16.84,42300.0,11.9921,12.0207,11.985,12.0207,42300.0
2009-05-29 14:00:00,16.84,16.84,16.68,16.69,57500.0,12.0207,12.0207,11.9065,11.9136,57500.0
2009-05-29 14:30:00,16.69,16.71,16.59,16.61,105200.0,11.9136,11.9279,11.8422,11.8565,105200.0
2009-05-29 15:00:00,16.61,16.62,16.5,16.54,158200.0,11.8565,11.8636,11.778,11.8065,158200.0
2009-05-29 15:30:00,16.54,16.58,16.43,16.57,754400.0,11.8065,11.8351,11.728,11.8279,754400.0
2009-06-01 09:30:00,16.73,17.06,16.69,17.04,100800.0,11.9422,12.1777,11.9136,12.1634,100800.0
2009-06-01 10:00:00,17.04,17.21,17.04,17.2,83600.0,12.1634,12.2848,12.1634,12.2776,83600.0
2009-06-01 10:30:00,17.2,17.21,17.18,17.18,86700.0,12.2776,12.2848,12.2634,12.2634,86700.0
2009-06-01 11:00:00,17.17,17.24,17.17,17.23,65700.0,12.2562,12.3062,12.2562,12.2991,65700.0
2009-06-01 11:30:00,17.23,17.33,17.23,17.31,63000.0,12.2991,12.3704,12.2991,12.3562,63000.0
2009-06-01 12:00:00,17.3,17.34,17.28,17.34,40400.0,12.349,12.3776,12.3348,12.3776,40400.0
2009-06-01 12:30:00,17.34,17.39,17.33,17.37,38700.0,12.3776,12.4133,12.3704,12.399,38700.0
2009-06-01 13:00:00,17.37,17.43,17.37,17.42,28500.0,12.399,12.4418,12.399,12.4347,28500.0
2009-06-01 13:30:00,17.42,17.46,17.42,17.46,48000.0,12.4347,12.4632,12.4347,12.4632,48000.0
2009-06-01 14:00:00,17.45,17.49,17.39,17.44,136800.0,12.4561,12.4847,12.4133,12.449,136800.0
2009-06-01 14:30:00,17.44,17.47,17.41,17.45,79600.0,12.449,12.4704,12.4275,12.4561,79600.0
2009-06-01 15:00:00,17.44,17.45,17.31,17.45,105200.0,12.449,12.4561,12.3562,12.4561,105200.0
2009-06-01 15:30:00,17.45,17.53,17.39,17.42,271600.0,12.4561,12.5132,12.4133,12.4347,271600.0
2009-06-02 09:30:00,17.46,17.84,17.36,17.74,119700.0,12.4632,12.7345,12.3919,12.6631,119700.0
2009-06-02 10:00:00,17.74,17.85,17.61,17.73,103000.0,12.6631,12.7416,12.5703,12.656,103000.0
2009-06-02 10:30:00,17.73,17.73,17.59,17.62,125100.0,12.656,12.656,12.556,12.5775,125100.0
2009-06-02 11:00:00,17.62,17.66,17.62,17.62,76700.0,12.5775,12.606,12.5775,12.5775,76700.0
2009-06-02 11:30:00,17.63,17.63,17.54,17.56,86500.0,12.5846,12.5846,12.5203,12.5346,86500.0
2009-06-02 12:00:00,17.55,17.65,17.53,17.55,67900.0,12.5275,12.5989,12.5132,12.5275,67900.0
2009-06-02 12:30:00,17.55,17.63,17.53,17.61,42500.0,12.5275,12.5846,12.5132,12.5703,42500.0
2009-06-02 13:00:00,17.61,17.62,17.52,17.59,48600.0,12.5703,12.5775,12.5061,12.556,48600.0
2009-06-02 13:30:00,17.59,17.63,17.57,17.57,76600.0,12.556,12.5846,12.5418,12.5418,76600.0
2009-06-02 14:00:00,17.58,17.65,17.44,17.64,86600.0,12.5489,12.5989,12.449,12.5917,86600.0
2009-06-02 14:30:00,17.65,17.71,17.64,17.66,99000.0,12.5989,12.6417,12.5917,12.606,99000.0
2009-06-02 15:00:00,17.68,17.7,17.63,17.68,112100.0,12.6203,12.6346,12.5846,12.6203,112100.0
2009-06-02 15:30:00,17.67,17.72,17.59,17.63,179000.0,12.6131,12.6488,12.556,12.5846,179000.0
2009-06-03 09:30:00,17.55,17.97,17.55,17.75,118700.0,12.5275,12.8273,12.5275,12.6702,118700.0
2009-06-03 10:00:00,17.77,17.78,17.72,17.77,87700.0,12.6845,12.6917,12.6488,12.6845,87700.0
2009-06-03 10:30:00,17.77,17.86,17.75,17.85,73400.0,12.6845,12.7488,12.6702,12.7416,73400.0
2009-06-03 11:00:00,17.85,17.87,17.7,17.79,82600.0,12.7416,12.7559,12.6346,12.6988,82600.0
2009-06-03 11:30:00,17.79,17.8,17.57,17.57,95400.0,12.6988,12.7059,12.5418,12.5418,95400.0
2009-06-03 12:00:00,17.58,17.72,17.45,17.48,135600.0,12.5489,12.6488,12.4561,12.4775,135600.0
2009-06-03 12:30:00,17.48,17.62,17.48,17.52,55800.0,12.4775,12.5775,12.4775,12.5061,55800.0
2009-06-03 13:00:00,17.53,17.61,17.51,17.57,53500.0,12.5132,12.5703,12.4989,12.5418,53500.0
2009-06-03 13:30:00,17.58,17.59,17.47,17.48,50300.0,12.5489,12.556,12.4704,12.4775,50300.0
2009-06-03 14:00:00,17.49,17.52,17.48,17.52,53600.0,12.4847,12.5061,12.4775,12.5061,53600.0
2009-06-03 14:30:00,17.51,17.65,17.51,17.6,65800.0,12.4989,12.5989,12.4989,12.5632,65800.0
2009-06-03 15:00:00,17.61,17.67,17.57,17.57,149700.0,12.5703,12.6131,12.5418,12.5418,149700.0
2009-06-03 15:30:00,17.57,17.66,17.56,17.64,328600.0,12.5418,12.606,12.5346,12.5917,328600.0
2009-06-04 09:30:00,17.7,17.85,17.59,17.71,61300.0,12.6346,12.7416,12.556,12.6417,61300.0
2009-06-04 10:00:00,17.71,17.75,17.56,17.67,63400.0,12.6417,12.6702,12.5346,12.6131,63400.0
2009-06-04 10:30:00,17.68,17.72,17.58,17.7,44200.0,12.6203,12.6488,12.5489,12.6346,44200.0
2009-06-04 11:00:00,17.7,17.72,17.62,17.64,62200.0,12.6346,12.6488,12.5775,12.5917,62200.0
2009-06-04 11:30:00,17.63,17.64,17.51,17.51,45600.0,12.5846,12.5917,12.4989,12.4989,45600.0
2009-06-04 12:00:00,17.51,17.58,17.46,17.56,74800.0,12.4989,12.5489,12.4632,12.5346,74800.0
2009-06-04 12:30:00,17.56,17.6,17.51,17.54,37400.0,12.5346,12.5632,12.4989,12.5203,37400.0
2009-06-04 13:00:00,17.55,17.59,17.55,17.59,15500.0,12.5275,12.556,12.5275,12.556,15500.0
2009-06-04 13:30:00,17.59,17.67,17.58,17.59,150100.0,12.556,12.6131,12.5489,12.556,150100.0
2009-06-04 14:00:00,17.6,17.67,17.59,17.67,44100.0,12.5632,12.6131,12.556,12.6131,44100.0
2009-06-04 14:30:00,17.66,17.67,17.59,17.59,67100.0,12.606,12.6131,12.556,12.556,67100.0
2009-06-04 15:00:00,17.6,17.66,17.57,17.63,57300.0,12.5632,12.606,12.5418,12.5846,57300.0
2009-06-04 15:30:00,17.63,17.73,17.62,17.7,212100.0,12.5846,12.656,12.5775,12.6346,212100.0
2009-06-05 09:30:00,17.8,17.92,17.6,17.81,81300.0,12.7059,12.7916,12.5632,12.7131,81300.0
2009-06-05 10:00:00,17.78,17.86,17.71,17.82,77700.0,12.6917,12.7488,12.6417,12.7202,77700.0
2009-06-05 10:30:00,17.82,17.84,17.77,17.8,56400.0,12.7202,12.7345,12.6845,12.7059,56400.0
2009-06-05 11:00:00,17.8,17.84,17.76,17.76,48100.0,12.7059,12.7345,12.6774,12.6774,48100.0
2009-06-05 11:30:00,17.75,17.82,17.72,17.8,43700.0,12.6702,12.7202,12.6488,12.7059,43700.0
2009-06-05 12:00:00,17.79,17.84,17.77,17.84,36700.0,12.6988,12.7345,12.6845,12.7345,36700.0
2009-06-05 12:30:00,17.85,17.89,17.83,17.88,30200.0,12.7416,12.7702,12.7274,12.763,30200.0
2009-06-05 13:00:00,17.88,17.9,17.8,17.81,36200.0,12.763,12.7773,12.7059,12.7131,36200.0
2009-06-05 13:30:00,17.81,17.86,17.8,17.82,41000.0,12.7131,12.7488,12.7059,12.7202,41000.0
2009-06-05 14:00:00,17.83,17.83,17.72,17.74,49900.0,12.7274,12.7274,12.6488,12.6631,49900.0
2009-06-05 14:30:00,17.74,17.74,17.6,17.61,88900.0,12.6631,12.6631,12.5632,12.5703,88900.0
2009-06-05 15:00:00,17.61,17.73,17.55,17.7,81100.0,12.5703,12.656,12.5275,12.6346,81100.0
2009-06-05 15:30:00,17.71,17.78,17.64,17.67,151600.0,12.6417,12.6917,12.5917,12.6131,151600.0
2009-06-08 09:30:00,17.52,17.9,17.48,17.52,90200.0,12.5061,12.7773,12.4775,12.5061,90200.0
2009-06-08 10:00:00,17.52,17.57,17.36,17.44,77300.0,12.5061,12.5418,12.3919,12.449,77300.0
2009-06-08 10:30:00,17.44,17.56,17.4,17.47,38300.0,12.449,12.5346,12.4204,12.4704,38300.0
2009-06-08 11:00:00,17.47,17.52,17.44,17.45,45200.0,12.4704,12.5061,12.449,12.4561,45200.0
2009-06-08 11:30:00,17.45,17.55,17.4,17.41,42600.0,12.4561,12.5275,12.4204,12.4275,42600.0
2009-06-08 12:00:00,17.42,17.42,17.32,17.39,38500.0,12.4347,12.4347,12.3633,12.4133,38500.0
2009-06-08 12:30:00,17.39,17.43,17.32,17.32,38000.0,12.4133,12.4418,12.3633,12.3633,38000.0
2009-06-08 13:00:00,17.31,17.44,17.31,17.44,38300.0,12.3562,12.449,12.3562,12.449,38300.0
2009-06-08 13:30:00,17.44,17.51,17.4,17.46,49100.0,12.449,12.4989,12.4204,12.4632,49100.0
2009-06-08 14:00:00,17.46,17.55,17.46,17.53,34700.0,12.4632,12.5275,12.4632,12.5132,34700.0
2009-06-08 14:30:00,17.53,17.57,17.48,17.56,49600.0,12.5132,12.5418,12.4775,12.5346,49600.0
2009-06-08 15:00:00,17.56,17.73,17.55,17.68,106100.0,12.5346,12.656,12.5275,12.6203,106100.0
2009-06-08 15:30:00,17.68,17.8,17.65,17.7,155800.0,12.6203,12.7059,12.5989,12.6346,155800.0
2009-06-09 09:30:00,17.81,17.81,17.21,17.36,117700.0,12.7131,12.7131,12.2848,12.3919,117700.0
2009-06-09 10:00:00,17.36,17.45,17.35,17.41,61700.0,12.3919,12.4561,12.3847,12.4275,61700.0
2009-06-09 10:30:00,17.41,17.47,17.4,17.46,65700.0,12.4275,12.4704,12.4204,12.4632,65700.0
2009-06-09 11:00:00,17.46,17.51,17.46,17.46,46100.0,12.4632,12.4989,12.4632,12.4632,46100.0
2009-06-09 11:30:00,17.46,17.46,17.29,17.31,100900.0,12.4632,12.4632,12.3419,12.3562,100900.0
2009-06-09 12:00:00,17.31,17.34,17.19,17.23,90600.0,12.3562,12.3776,12.2705,12.2991,90600.0
2009-06-09 12:30:00,17.25,17.3,17.1,17.15,251500.0,12.3133,12.349,12.2063,12.242,251500.0
2009-06-09 13:00:00,17.15,17.3,17.1,17.27,118300.0,12.242,12.349,12.2063,12.3276,118300.0
2009-06-09 13:30:00,17.27,17.31,17.26,17.29,47600.0,12.3276,12.3562,12.3205,12.3419,47600.0
2009-06-09 14:00:00,17.3,17.39,17.29,17.39,57200.0,12.349,12.4133,12.3419,12.4133,57200.0
2009-06-09 14:30:00,17.39,17.45,17.36,17.4,57900.0,12.4133,12.4561,12.3919,12.4204,57900.0
2009-06-09 15:00:00,17.4,17.43,17.39,17.41,84300.0,12.4204,12.4418,12.4133,12.4275,84300.0
2009-06-09 15:30:00,17.41,17.45,17.34,17.38,166300.0,12.4275,12.4561,12.3776,12.4061,166300.0
2009-06-10 09:30:00,17.5,17.5,17.19,17.25,72700.0,12.4918,12.4918,12.2705,12.3133,72700.0
2009-06-10 10:00:00,17.26,17.29,17.13,17.28,30500.0,12.3205,12.3419,12.2277,12.3348,30500.0
2009-06-10 10:30:00,17.28,17.36,17.27,17.34,37000.0,12.3348,12.3919,12.3276,12.3776,37000.0
2009-06-10 11:00:00,17.34,17.34,17.2,17.3,55400.0,12.3776,12.3776,12.2776,12.349,55400.0
2009-06-10 11:30:00,17.32,17.35,17.29,17.34,23700.0,12.3633,12.3847,12.3419,12.3776,23700.0
2009-06-10 12:00:00,17.34,17.48,17.33,17.48,29200.0,12.3776,12.4775,12.3704,12.4775,29200.0
2009-06-10 12:30:00,17.47,17.48,17.42,17.43,35800.0,12.4704,12.4775,12.4347,12.4418,35800.0
2009-06-10 13:00:00,17.42,17.44,17.33,17.33,66900.0,12.4347,12.449,12.3704,12.3704,66900.0
2009-06-10 13:30:00,17.33,17.35,17.32,17.35,40100.0,12.3704,12.3847,12.3633,12.3847,40100.0
2009-06-10 14:00:00,17.35,17.41,17.29,17.38,55800.0,12.3847,12.4275,12.3419,12.4061,55800.0
2009-06-10 14:30:00,17.37,17.39,17.29,17.39,62000.0,12.399,12.4133,12.3419,12.4133,62000.0
2009-06-10 15:00:00,17.39,17.4,17.34,17.35,54900.0,12.4133,12.4204,12.3776,12.3847,54900.0
2009-06-10 15:30:00,17.36,17.45,17.34,17.44,174600.0,12.3919,12.4561,12.3776,12.449,174600.0
2009-06-11 09:30:00,17.35,17.47,17.22,17.23,81700.0,12.4349,12.5209,12.3417,12.3489,81700.0
2009-06-11 10:00:00,17.23,17.25,17.17,17.2,88200.0,12.3489,12.3632,12.3059,12.3274,88200.0
2009-06-11 10:30:00,17.2,17.3,17.2,17.25,104600.0,12.3274,12.3991,12.3274,12.3632,104600.0
2009-06-11 11:00:00,17.25,17.38,17.2,17.37,67900.0,12.3632,12.4564,12.3274,12.4493,67900.0
2009-06-11 11:30:00,17.36,17.37,17.29,17.29,25300.0,12.4421,12.4493,12.3919,12.3919,25300.0
2009-06-11 12:00:00,17.28,17.28,17.19,17.19,60200.0,12.3847,12.3847,12.3202,12.3202,60200.0
2009-06-11 12:30:00,17.19,17.19,17.12,17.15,34700.0,12.3202,12.3202,12.2701,12.2916,34700.0
2009-06-11 13:00:00,17.15,17.32,17.15,17.3,105300.0,12.2916,12.4134,12.2916,12.3991,105300.0
2009-06-11 13:30:00,17.3,17.39,17.3,17.38,45700.0,12.3991,12.4636,12.3991,12.4564,45700.0
2009-06-11 14:00:00,17.39,17.48,17.37,17.46,56200.0,12.4636,12.5281,12.4493,12.5138,56200.0
2009-06-11 14:30:00,17.46,17.47,17.33,17.35,76000.0,12.5138,12.5209,12.4206,12.4349,76000.0
2009-06-11 15:00:00,17.36,17.37,17.32,17.32,78100.0,12.4421,12.4493,12.4134,12.4134,78100.0
2009-06-11 15:30:00,17.32,17.36,17.27,17.27,114100.0,12.4134,12.4421,12.3776,12.3776,114100.0
2009-06-12 09:30:00,17.16,17.22,16.93,17.0,99900.0,12.2987,12.3417,12.1339,12.1841,99900.0
2009-06-12 10:00:00,17.0,17.07,17.0,17.01,33700.0,12.1841,12.2342,12.1841,12.1912,33700.0
2009-06-12 10:30:00,17.02,17.04,17.01,17.03,22300.0,12.1984,12.2127,12.1912,12.2056,22300.0
2009-06-12 11:00:00,17.02,17.03,17.0,17.01,20900.0,12.1984,12.2056,12.1841,12.1912,20900.0
2009-06-12 11:30:00,17.01,17.06,17.01,17.05,14700.0,12.1912,12.2271,12.1912,12.2199,14700.0
2009-06-12 12:00:00,17.05,17.08,17.04,17.07,23900.0,12.2199,12.2414,12.2127,12.2342,23900.0
2009-06-12 12:30:00,17.07,17.12,17.06,17.1,22000.0,12.2342,12.2701,12.2271,12.2557,22000.0
2009-06-12 13:00:00,17.1,17.15,17.1,17.15,30700.0,12.2557,12.2916,12.2557,12.2916,30700.0
2009-06-12 13:30:00,17.16,17.2,17.15,17.2,13900.0,12.2987,12.3274,12.2916,12.3274,13900.0
2009-06-12 14:00:00,17.19,17.19,17.13,17.13,26200.0,12.3202,12.3202,12.2772,12.2772,26200.0
2009-06-12 14:30:00,17.12,17.14,17.12,17.14,71900.0,12.2701,12.2844,12.2701,12.2844,71900.0
2009-06-12 15:00:00,17.13,17.15,17.12,17.15,75500.0,12.2772,12.2916,12.2701,12.2916,75500.0
2009-06-12 15:30:00,17.15,17.2,17.11,17.18,122900.0,12.2916,12.3274,12.2629,12.3131,122900.0
2009-06-15 09:30:00,17.13,17.13,16.37,16.74,157100.0,12.2772,12.2772,11.7325,11.9977,157100.0
2009-06-15 10:00:00,16.73,16.76,16.65,16.72,80000.0,11.9906,12.0121,11.9332,11.9834,80000.0
2009-06-15 10:30:00,16.72,16.73,16.67,16.71,78800.0,11.9834,11.9906,11.9476,11.9762,78800.0
2009-06-15 11:00:00,16.72,16.72,16.66,16.68,74900.0,11.9834,11.9834,11.9404,11.9547,74900.0
2009-06-15 11:30:00,16.68,16.71,16.68,16.69,57000.0,11.9547,11.9762,11.9547,11.9619,57000.0
2009-06-15 12:00:00,16.7,16.77,16.69,16.76,64400.0,11.9691,12.0192,11.9619,12.0121,64400.0
2009-06-15 12:30:00,16.77,16.8,16.76,16.76,58500.0,12.0192,12.0407,12.0121,12.0121,58500.0
2009-06-15 13:00:00,16.76,16.76,16.74,16.76,21800.0,12.0121,12.0121,11.9977,12.0121,21800.0
2009-06-15 13:30:00,16.74,16.74,16.69,16.73,21300.0,11.9977,11.9977,11.9619,11.9906,21300.0
2009-06-15 14:00:00,16.73,16.76,16.71,16.73,92600.0,11.9906,12.0121,11.9762,11.9906,92600.0
2009-06-15 14:30:00,16.73,16.81,16.72,16.81,43200.0,11.9906,12.0479,11.9834,12.0479,43200.0
2009-06-15 15:00:00,16.81,16.84,16.79,16.8,63500.0,12.0479,12.0694,12.0336,12.0407,63500.0
2009-06-15 15:30:00,16.81,16.85,16.73,16.76,167100.0,12.0479,12.0766,11.9906,12.0121,167100.0
2009-06-16 09:30:00,16.73,16.82,16.51,16.71,75500.0,11.9906,12.0551,11.8329,11.9762,75500.0
2009-06-16 10:00:00,16.69,16.73,16.62,16.67,63700.0,11.9619,11.9906,11.9117,11.9476,63700.0
2009-06-16 10:30:00,16.66,16.73,16.66,16.7,62000.0,11.9404,11.9906,11.9404,11.9691,62000.0
2009-06-16 11:00:00,16.71,16.72,16.66,16.67,29200.0,11.9762,11.9834,11.9404,11.9476,29200.0
2009-06-16 11:30:00,16.66,16.68,16.66,16.67,38500.0,11.9404,11.9547,11.9404,11.9476,38500.0
2009-06-16 12:00:00,16.66,16.66,16.56,16.58,34600.0,11.9404,11.9404,11.8687,11.8831,34600.0
2009-06-16 12:30:00,16.57,16.58,16.52,16.54,35700.0,11.8759,11.8831,11.8401,11.8544,35700.0
2009-06-16 13:00:00,16.53,16.54,16.42,16.44,35000.0,11.8472,11.8544,11.7684,11.7827,35000.0
2009-06-16 13:30:00,16.44,16.47,16.42,16.44,24300.0,11.7827,11.8042,11.7684,11.7827,24300.0
2009-06-16 14:00:00,16.44,16.46,16.4,16.45,55900.0,11.7827,11.797,11.754,11.7899,55900.0
2009-06-16 14:30:00,16.45,16.51,16.43,16.44,44300.0,11.7899,11.8329,11.7755,11.7827,44300.0
2009-06-16 15:00:00,16.43,16.46,16.38,16.44,60100.0,11.7755,11.797,11.7397,11.7827,60100.0
2009-06-16 15:30:00,16.44,16.51,16.4,16.45,185300.0,11.7827,11.8329,11.754,11.7899,185300.0
2009-06-17 09:30:00,16.44,16.73,16.4,16.62,122600.0,11.7827,11.9906,11.754,11.9117,122600.0
2009-06-17 10:00:00,16.61,16.81,16.58,16.61,53100.0,11.9046,12.0479,11.8831,11.9046,53100.0
2009-06-17 10:30:00,16.59,16.66,16.56,16.65,47400.0,11.8902,11.9404,11.8687,11.9332,47400.0
2009-06-17 11:00:00,16.65,16.71,16.59,16.6,71900.0,11.9332,11.9762,11.8902,11.8974,71900.0
2009-06-17 11:30:00,16.61,16.61,16.5,16.56,45200.0,11.9046,11.9046,11.8257,11.8687,45200.0
2009-06-17 12:00:00,16.57,16.62,16.5,16.54,55300.0,11.8759,11.9117,11.8257,11.8544,55300.0
2009-06-17 12:30:00,16.54,16.61,16.53,16.6,48200.0,11.8544,11.9046,11.8472,11.8974,48200.0
2009-06-17 13:00:00,16.6,16.62,16.57,16.61,53700.0,11.8974,11.9117,11.8759,11.9046,53700.0
2009-06-17 13:30:00,16.6,16.67,16.59,16.62,39200.0,11.8974,11.9476,11.8902,11.9117,39200.0
2009-06-17 14:00:00,16.62,16.65,16.61,16.65,32900.0,11.9117,11.9332,11.9046,11.9332,32900.0
2009-06-17 14:30:00,16.65,16.69,16.63,16.69,57700.0,11.9332,11.9619,11.9189,11.9619,57700.0
2009-06-17 15:00:00,16.69,16.69,16.61,16.61,89200.0,11.9619,11.9619,11.9046,11.9046,89200.0
2009-06-17 15:30:00,16.61,16.65,16.56,16.6,169900.0,11.9046,11.9332,11.8687,11.8974,169900.0
2009-06-18 09:30:00,16.53,16.59,16.18,16.3,71500.0,11.8472,11.8902,11.5964,11.6824,71500.0
2009-06-18 10:00:00,16.3,16.44,16.3,16.42,148100.0,11.6824,11.7827,11.6824,11.7684,148100.0
2009-06-18 10:30:00,16.42,16.51,16.41,16.5,75600.0,11.7684,11.8329,11.7612,11.8257,75600.0
2009-06-18 11:00:00,16.5,16.5,16.44,16.46,69200.0,11.8257,11.8257,11.7827,11.797,69200.0
2009-06-18 11:30:00,16.46,16.55,16.44,16.55,75000.0,11.797,11.8616,11.7827,11.8616,75000.0
2009-06-18 12:00:00,16.55,16.58,16.51,16.54,76700.0,11.8616,11.8831,11.8329,11.8544,76700.0
2009-06-18 12:30:00,16.55,16.58,16.52,16.53,47300.0,11.8616,11.8831,11.8401,11.8472,47300.0
2009-06-18 13:00:00,16.53,16.59,16.53,16.59,40800.0,11.8472,11.8902,11.8472,11.8902,40800.0
2009-06-18 13:30:00,16.58,16.59,16.56,16.56,49300.0,11.8831,11.8902,11.8687,11.8687,49300.0
2009-06-18 14:00:00,16.56,16.6,16.5,16.6,62600.0,11.8687,11.8974,11.8257,11.8974,62600.0
2009-06-18 14:30:00,16.6,16.68,16.59,16.68,66300.0,11.8974,11.9547,11.8902,11.9547,66300.0
2009-06-18 15:00:00,16.68,16.69,16.56,16.57,117600.0,11.9547,11.9619,11.8687,11.8759,117600.0
2009-06-18 15:30:00,16.56,16.67,16.44,16.66,254300.0,11.8687,11.9476,11.7827,11.9404,254300.0
2009-06-19 09:30:00,16.79,16.96,16.72,16.92,199800.0,12.0336,12.1554,11.9834,12.1267,199800.0
2009-06-19 10:00:00,16.91,17.02,16.87,17.0,84100.0,12.1196,12.1984,12.0909,12.1841,84100.0
2009-06-19 10:30:00,17.0,17.01,16.86,16.89,67200.0,12.1841,12.1912,12.0837,12.1052,67200.0
2009-06-19 11:00:00,16.89,16.89,16.73,16.74,28000.0,12.1052,12.1052,11.9906,11.9977,28000.0
2009-06-19 11:30:00,16.73,16.73,16.62,16.65,29000.0,11.9906,11.9906,11.9117,11.9332,29000.0
2009-06-19 12:00:00,16.65,16.69,16.58,16.6,72900.0,11.9332,11.9619,11.8831,11.8974,72900.0
2009-06-19 12:30:00,16.6,16.62,16.55,16.55,30500.0,11.8974,11.9117,11.8616,11.8616,30500.0
2009-06-19 13:00:00,16.56,16.62,16.54,16.56,33600.0,11.8687,11.9117,11.8544,11.8687,33600.0
2009-06-19 13:30:00,16.57,16.63,16.56,16.63,37600.0,11.8759,11.9189,11.8687,11.9189,37600.0
2009-06-19 14:00:00,16.62,16.63,16.59,16.63,27900.0,11.9117,11.9189,11.8902,11.9189,27900.0
2009-06-19 14:30:00,16.63,16.71,16.63,16.7,33500.0,11.9189,11.9762,11.9189,11.9691,33500.0
2009-06-19 15:00:00,16.7,16.75,16.64,16.68,90000.0,11.9691,12.0049,11.9261,11.9547,90000.0
2009-06-19 15:30:00,16.69,16.7,16.62,16.63,102500.0,11.9619,11.9691,11.9117,11.9189,102500.0
2009-06-22 09:30:00,16.54,16.57,16.41,16.44,56600.0,11.8544,11.8759,11.7612,11.7827,56600.0
2009-06-22 10:00:00,16.43,16.43,16.33,16.37,52400.0,11.7755,11.7755,11.7039,11.7325,52400.0
2009-06-22 10:30:00,16.36,16.37,16.26,16.31,63500.0,11.7254,11.7325,11.6537,11.6895,63500.0
2009-06-22 11:00:00,16.3,16.41,16.3,16.39,38200.0,11.6824,11.7612,11.6824,11.7469,38200.0
2009-06-22 11:30:00,16.38,16.41,16.33,16.4,23500.0,11.7397,11.7612,11.7039,11.754,23500.0
2009-06-22 12:00:00,16.39,16.42,16.38,16.38,14300.0,11.7469,11.7684,11.7397,11.7397,14300.0
2009-06-22 12:30:00,16.39,16.39,16.34,16.38,16300.0,11.7469,11.7469,11.711,11.7397,16300.0
2009-06-22 13:00:00,16.38,16.38,16.31,16.33,21300.0,11.7397,11.7397,11.6895,11.7039,21300.0
2009-06-22 13:30:00,16.34,16.34,16.3,16.3,19700.0,11.711,11.711,11.6824,11.6824,19700.0
2009-06-22 14:00:00,16.31,16.32,16.28,16.31,20800.0,11.6895,11.6967,11.668,11.6895,20800.0
2009-06-22 14:30:00,16.31,16.35,16.29,16.35,27100.0,11.6895,11.7182,11.6752,11.7182,27100.0
2009-06-22 15:00:00,16.35,16.38,16.28,16.29,59600.0,11.7182,11.7397,11.668,11.6752,59600.0
2009-06-22 15:30:00,16.29,16.36,16.14,16.16,242500.0,11.6752,11.7254,11.5677,11.582,242500.0
2009-06-23 09:30:00,16.17,16.17,15.98,16.01,57500.0,11.5892,11.5892,11.453,11.4745,57500.0
2009-06-23 10:00:00,16.0,16.03,15.89,15.99,48800.0,11.4674,11.4889,11.3885,11.4602,48800.0
2009-06-23 10:30:00,16.0,16.04,15.95,16.04,45400.0,11.4674,11.496,11.4315,11.496,45400.0
2009-06-23 11:00:00,16.03,16.08,16.0,16.08,33300.0,11.4889,11.5247,11.4674,11.5247,33300.0
2009-06-23 11:30:00,16.07,16.08,16.04,16.06,28500.0,11.5175,11.5247,11.496,11.5104,28500.0
2009-06-23 12:00:00,16.06,16.06,15.98,16.0,30100.0,11.5104,11.5104,11.453,11.4674,30100.0
2009-06-23 12:30:00,16.0,16.02,15.98,15.99,44400.0,11.4674,11.4817,11.453,11.4602,44400.0
2009-06-23 13:00:00,16.0,16.08,16.0,16.03,43100.0,11.4674,11.5247,11.4674,11.4889,43100.0
2009-06-23 13:30:00,16.03,16.03,16.0,16.0,30500.0,11.4889,11.4889,11.4674,11.4674,30500.0
2009-06-23 14:00:00,16.01,16.07,15.99,16.04,51100.0,11.4745,11.5175,11.4602,11.496,51100.0
2009-06-23 14:30:00,16.04,16.05,16.0,16.02,54100.0,11.496,11.5032,11.4674,11.4817,54100.0
2009-06-23 15:00:00,16.02,16.06,16.0,16.01,83900.0,11.4817,11.5104,11.4674,11.4745,83900.0
2009-06-23 15:30:00,16.01,16.06,16.0,16.03,224800.0,11.4745,11.5104,11.4674,11.4889,224800.0
2009-06-24 09:30:00,16.05,16.12,15.79,15.8,206500.0,11.5032,11.5534,11.3169,11.324,206500.0
2009-06-24 10:00:00,15.79,15.89,15.75,15.86,248000.0,11.3169,11.3885,11.2882,11.367,248000.0
2009-06-24 10:30:00,15.86,15.91,15.85,15.89,111400.0,11.367,11.4029,11.3599,11.3885,111400.0
2009-06-24 11:00:00,15.89,15.96,15.86,15.88,212600.0,11.3885,11.4387,11.367,11.3814,212600.0
2009-06-24 11:30:00,15.89,15.9,15.87,15.89,59500.0,11.3885,11.3957,11.3742,11.3885,59500.0
2009-06-24 12:00:00,15.89,15.9,15.83,15.84,153700.0,11.3885,11.3957,11.3455,11.3527,153700.0
2009-06-24 12:30:00,15.84,15.89,15.84,15.89,38600.0,11.3527,11.3885,11.3527,11.3885,38600.0
2009-06-24 13:00:00,15.89,15.9,15.86,15.89,89900.0,11.3885,11.3957,11.367,11.3885,89900.0
2009-06-24 13:30:00,15.89,16.0,15.87,16.0,57800.0,11.3885,11.4674,11.3742,11.4674,57800.0
2009-06-24 14:00:00,16.0,16.11,15.98,16.03,83400.0,11.4674,11.5462,11.453,11.4889,83400.0
2009-06-24 14:30:00,16.04,16.16,16.02,16.12,83500.0,11.496,11.582,11.4817,11.5534,83500.0
2009-06-24 15:00:00,16.12,16.2,16.06,16.19,91300.0,11.5534,11.6107,11.5104,11.6035,91300.0
2009-06-24 15:30:00,16.19,16.23,16.11,16.19,163400.0,11.6035,11.6322,11.5462,11.6035,163400.0
2009-06-25 09:30:00,16.08,16.32,15.96,16.29,95200.0,11.5247,11.6967,11.4387,11.6752,95200.0
2009-06-25 10:00:00,16.29,16.42,16.27,16.41,109600.0,11.6752,11.7684,11.6609,11.7612,109600.0
2009-06-25 10:30:00,16.4,16.4,16.27,16.27,42900.0,11.754,11.754,11.6609,11.6609,42900.0
2009-06-25 11:00:00,16.27,16.3,16.22,16.25,46700.0,11.6609,11.6824,11.625,11.6465,46700.0
2009-06-25 11:30:00,16.25,16.25,16.19,16.22,41100.0,11.6465,11.6465,11.6035,11.625,41100.0
2009-06-25 12:00:00,16.23,16.24,16.21,16.22,29200.0,11.6322,11.6394,11.6179,11.625,29200.0
2009-06-25 12:30:00,16.22,16.23,16.12,16.13,40300.0,11.625,11.6322,11.5534,11.5605,40300.0
2009-06-25 13:00:00,16.14,16.21,16.12,16.19,37600.0,11.5677,11.6179,11.5534,11.6035,37600.0
2009-06-25 13:30:00,16.2,16.22,16.16,16.18,35700.0,11.6107,11.625,11.582,11.5964,35700.0
2009-06-25 14:00:00,16.19,16.19,16.05,16.06,40500.0,11.6035,11.6035,11.5032,11.5104,40500.0
2009-06-25 14:30:00,16.07,16.13,16.07,16.12,38400.0,11.5175,11.5605,11.5175,11.5534,38400.0
2009-06-25 15:00:00,16.12,16.2,16.11,16.18,52300.0,11.5534,11.6107,11.5462,11.5964,52300.0
2009-06-25 15:30:00,16.18,16.28,16.1,16.25,135800.0,11.5964,11.668,11.539,11.6465,135800.0
2009-06-26 09:30:00,16.32,16.42,16.07,16.4,83800.0,11.6967,11.7684,11.5175,11.754,83800.0
2009-06-26 10:00:00,16.4,16.5,16.38,16.48,53700.0,11.754,11.8257,11.7397,11.8114,53700.0
2009-06-26 10:30:00,16.49,16.57,16.45,16.46,51600.0,11.8185,11.8759,11.7899,11.797,51600.0
2009-06-26 11:00:00,16.45,16.54,16.4,16.51,57700.0,11.7899,11.8544,11.754,11.8329,57700.0
2009-06-26 11:30:00,16.52,16.56,16.52,16.56,26300.0,11.8401,11.8687,11.8401,11.8687,26300.0
2009-06-26 12:00:00,16.55,16.57,16.53,16.54,29200.0,11.8616,11.8759,11.8472,11.8544,29200.0
2009-06-26 12:30:00,16.54,16.58,16.54,16.54,21700.0,11.8544,11.8831,11.8544,11.8544,21700.0
2009-06-26 13:00:00,16.54,16.54,16.45,16.48,36800.0,11.8544,11.8544,11.7899,11.8114,36800.0
2009-06-26 13:30:00,16.47,16.47,16.42,16.42,28700.0,11.8042,11.8042,11.7684,11.7684,28700.0
2009-06-26 14:00:00,16.42,16.46,16.4,16.43,32300.0,11.7684,11.797,11.754,11.7755,32300.0
2009-06-26 14:30:00,16.44,16.45,16.4,16.43,33000.0,11.7827,11.7899,11.754,11.7755,33000.0
2009-06-26 15:00:00,16.43,16.45,16.41,16.41,36600.0,11.7755,11.7899,11.7612,11.7612,36600.0
2009-06-26 15:30:00,16.42,16.69,16.41,16.49,531900.0,11.7684,11.9619,11.7612,11.8185,531900.0
2009-06-29 09:30:00,16.54,16.61,16.26,16.27,80100.0,11.8544,11.9046,11.6537,11.6609,80100.0
2009-06-29 10:00:00,16.26,16.34,16.2,16.33,80900.0,11.6537,11.711,11.6107,11.7039,80900.0
2009-06-29 10:30:00,16.33,16.38,16.3,16.36,58900.0,11.7039,11.7397,11.6824,11.7254,58900.0
2009-06-29 11:00:00,16.36,16.37,16.3,16.31,55400.0,11.7254,11.7325,11.6824,11.6895,55400.0
2009-06-29 11:30:00,16.31,16.32,16.26,16.29,87500.0,11.6895,11.6967,11.6537,11.6752,87500.0
2009-06-29 12:00:00,16.29,16.35,16.29,16.34,41600.0,11.6752,11.7182,11.6752,11.711,41600.0
2009-06-29 12:30:00,16.34,16.37,16.33,16.34,80000.0,11.711,11.7325,11.7039,11.711,80000.0
2009-06-29 13:00:00,16.34,16.36,16.34,16.35,39000.0,11.711,11.7254,11.711,11.7182,39000.0
2009-06-29 13:30:00,16.35,16.39,16.35,16.38,63000.0,11.7182,11.7469,11.7182,11.7397,63000.0
2009-06-29 14:00:00,16.38,16.45,16.35,16.44,48300.0,11.7397,11.7899,11.7182,11.7827,48300.0
2009-06-29 14:30:00,16.44,16.54,16.43,16.54,44000.0,11.7827,11.8544,11.7755,11.8544,44000.0
2009-06-29 15:00:00,16.54,16.56,16.53,16.55,47700.0,11.8544,11.8687,11.8472,11.8616,47700.0
2009-06-29 15:30:00,16.55,16.59,16.5,16.55,232100.0,11.8616,11.8902,11.8257,11.8616,232100.0
2009-06-30 09:30:00,16.56,16.57,16.38,16.42,49000.0,11.8687,11.8759,11.7397,11.7684,49000.0
2009-06-30 10:00:00,16.42,16.47,16.35,16.35,92500.0,11.7684,11.8042,11.7182,11.7182,92500.0
2009-06-30 10:30:00,16.35,16.4,16.31,16.4,84100.0,11.7182,11.754,11.6895,11.754,84100.0
2009-06-30 11:00:00,16.4,16.4,16.33,16.33,73500.0,11.754,11.754,11.7039,11.7039,73500.0
2009-06-30 11:30:00,16.33,16.34,16.3,16.3,66000.0,11.7039,11.711,11.6824,11.6824,66000.0
2009-06-30 12:00:00,16.31,16.42,16.31,16.42,48000.0,11.6895,11.7684,11.6895,11.7684,48000.0
2009-06-30 12:30:00,16.42,16.44,16.41,16.43,45900.0,11.7684,11.7827,11.7612,11.7755,45900.0
2009-06-30 13:00:00,16.43,16.44,16.42,16.44,62200.0,11.7755,11.7827,11.7684,11.7827,62200.0
2009-06-30 13:30:00,16.43,16.46,16.42,16.43,41400.0,11.7755,11.797,11.7684,11.7755,41400.0
2009-06-30 14:00:00,16.42,16.44,16.4,16.44,44000.0,11.7684,11.7827,11.754,11.7827,44000.0
2009-06-30 14:30:00,16.44,16.48,16.43,16.47,46500.0,11.7827,11.8114,11.7755,11.8042,46500.0
2009-06-30 15:00:00,16.48,16.55,16.46,16.55,58900.0,11.8114,11.8616,11.797,11.8616,58900.0
2009-06-30 15:30:00,16.55,16.58,16.53,16.58,191100.0,11.8616,11.8831,11.8472,11.8831,191100.0
2009-07-01 09:30:00,16.64,16.89,16.62,16.84,68600.0,11.9261,12.1052,11.9117,12.0694,68600.0
2009-07-01 10:00:00,16.83,17.03,16.78,17.01,77300.0,12.0622,12.2056,12.0264,12.1912,77300.0
2009-07-01 10:30:00,17.01,17.08,16.96,16.97,109300.0,12.1912,12.2414,12.1554,12.1626,109300.0
2009-07-01 11:00:00,16.97,16.97,16.83,16.83,46200.0,12.1626,12.1626,12.0622,12.0622,46200.0
2009-07-01 11:30:00,16.83,16.88,16.8,16.87,45100.0,12.0622,12.0981,12.0407,12.0909,45100.0
2009-07-01 12:00:00,16.87,16.91,16.84,16.9,37400.0,12.0909,12.1196,12.0694,12.1124,37400.0
2009-07-01 12:30:00,16.89,16.9,16.85,16.85,26700.0,12.1052,12.1124,12.0766,12.0766,26700.0
2009-07-01 13:00:00,16.85,16.86,16.84,16.85,49300.0,12.0766,12.0837,12.0694,12.0766,49300.0
2009-07-01 13:30:00,16.84,16.86,16.83,16.86,28900.0,12.0694,12.0837,12.0622,12.0837,28900.0
2009-07-01 14:00:00,16.86,16.86,16.84,16.85,25300.0,12.0837,12.0837,12.0694,12.0766,25300.0
2009-07-01 14:30:00,16.85,16.87,16.85,16.85,24300.0,12.0766,12.0909,12.0766,12.0766,24300.0
2009-07-01 15:00:00,16.85,16.88,16.85,16.85,50500.0,12.0766,12.0981,12.0766,12.0766,50500.0
2009-07-01 15:30:00,16.85,16.86,16.74,16.75,166600.0,12.0766,12.0837,11.9977,12.0049,166600.0
2009-07-02 09:30:00,16.6,16.69,16.4,16.48,51300.0,11.8974,11.9619,11.754,11.8114,51300.0
2009-07-02 10:00:00,16.48,16.51,16.42,16.45,59300.0,11.8114,11.8329,11.7684,11.7899,59300.0
2009-07-02 10:30:00,16.44,16.52,16.43,16.52,41100.0,11.7827,11.8401,11.7755,11.8401,41100.0
2009-07-02 11:00:00,16.52,16.59,16.5,16.58,35300.0,11.8401,11.8902,11.8257,11.8831,35300.0
2009-07-02 11:30:00,16.57,16.68,16.57,16.66,40400.0,11.8759,11.9547,11.8759,11.9404,40400.0
2009-07-02 12:00:00,16.67,16.69,16.66,16.68,24500.0,11.9476,11.9619,11.9404,11.9547,24500.0
2009-07-02 12:30:00,16.68,16.68,16.66,16.67,25100.0,11.9547,11.9547,11.9404,11.9476,25100.0
2009-07-02 13:00:00,16.67,16.67,16.55,16.57,48100.0,11.9476,11.9476,11.8616,11.8759,48100.0
2009-07-02 13:30:00,16.56,16.57,16.49,16.5,49200.0,11.8687,11.8759,11.8185,11.8257,49200.0
2009-07-02 14:00:00,16.5,16.51,16.44,16.45,33200.0,11.8257,11.8329,11.7827,11.7899,33200.0
2009-07-02 14:30:00,16.44,16.46,16.43,16.45,40000.0,11.7827,11.797,11.7755,11.7899,40000.0
2009-07-02 15:00:00,16.45,16.52,16.43,16.43,63200.0,11.7899,11.8401,11.7755,11.7755,63200.0
2009-07-02 15:30:00,16.43,16.53,16.42,16.48,118000.0,11.7755,11.8472,11.7684,11.8114,118000.0
2009-07-06 09:30:00,16.27,16.4,16.03,16.04,103800.0,11.6609,11.754,11.4889,11.496,103800.0
2009-07-06 10:00:00,16.05,16.07,15.92,16.0,103900.0,11.5032,11.5175,11.41,11.4674,103900.0
2009-07-06 10:30:00,16.01,16.07,15.95,16.02,91400.0,11.4745,11.5175,11.4315,11.4817,91400.0
2009-07-06 11:00:00,16.03,16.1,16.02,16.06,32700.0,11.4889,11.539,11.4817,11.5104,32700.0
2009-07-06 11:30:00,16.06,16.06,16.0,16.02,31700.0,11.5104,11.5104,11.4674,11.4817,31700.0
2009-07-06 12:00:00,16.02,16.09,16.02,16.05,32200.0,11.4817,11.5319,11.4817,11.5032,32200.0
2009-07-06 12:30:00,16.07,16.12,16.03,16.09,22500.0,11.5175,11.5534,11.4889,11.5319,22500.0
2009-07-06 13:00:00,16.09,16.25,16.09,16.24,41600.0,11.5319,11.6465,11.5319,11.6394,41600.0
2009-07-06 13:30:00,16.23,16.24,16.14,16.18,33300.0,11.6322,11.6394,11.5677,11.5964,33300.0
2009-07-06 14:00:00,16.18,16.25,16.17,16.24,27200.0,11.5964,11.6465,11.5892,11.6394,27200.0
2009-07-06 14:30:00,16.23,16.28,16.21,16.27,31100.0,11.6322,11.668,11.6179,11.6609,31100.0
2009-07-06 15:00:00,16.28,16.32,16.24,16.27,40300.0,11.668,11.6967,11.6394,11.6609,40300.0
2009-07-06 15:30:00,16.27,16.38,16.22,16.37,141900.0,11.6609,11.7397,11.625,11.7325,141900.0
2009-07-07 09:30:00,16.24,16.32,16.05,16.1,40500.0,11.6394,11.6967,11.5032,11.539,40500.0
2009-07-07 10:00:00,16.08,16.09,16.0,16.07,29500.0,11.5247,11.5319,11.4674,11.5175,29500.0
2009-07-07 10:30:00,16.07,16.12,16.04,16.06,18500.0,11.5175,11.5534,11.496,11.5104,18500.0
2009-07-07 11:00:00,16.06,16.12,16.03,16.08,29800.0,11.5104,11.5534,11.4889,11.5247,29800.0
2009-07-07 11:30:00,16.07,16.11,16.01,16.09,25300.0,11.5175,11.5462,11.4745,11.5319,25300.0
2009-07-07 12:00:00,16.08,16.11,16.07,16.11,37900.0,11.5247,11.5462,11.5175,11.5462,37900.0
2009-07-07 12:30:00,16.11,16.14,16.09,16.11,24400.0,11.5462,11.5677,11.5319,11.5462,24400.0
2009-07-07 13:00:00,16.11,16.11,16.04,16.04,23400.0,11.5462,11.5462,11.496,11.496,23400.0
2009-07-07 13:30:00,16.05,16.05,15.95,15.95,41900.0,11.5032,11.5032,11.4315,11.4315,41900.0
2009-07-07 14:00:00,15.95,15.96,15.91,15.95,47800.0,11.4315,11.4387,11.4029,11.4315,47800.0
2009-07-07 14:30:00,15.96,15.96,15.88,15.88,30900.0,11.4387,11.4387,11.3814,11.3814,30900.0
2009-07-07 15:00:00,15.88,15.95,15.85,15.94,64700.0,11.3814,11.4315,11.3599,11.4244,64700.0
2009-07-07 15:30:00,15.94,15.95,15.8,15.82,206100.0,11.4244,11.4315,11.324,11.3384,206100.0
2009-07-08 09:30:00,15.83,15.9,15.74,15.85,90800.0,11.3455,11.3957,11.281,11.3599,90800.0
2009-07-08 10:00:00,15.85,15.95,15.85,15.94,66000.0,11.3599,11.4315,11.3599,11.4244,66000.0
2009-07-08 10:30:00,15.94,16.0,15.91,15.98,30100.0,11.4244,11.4674,11.4029,11.453,30100.0
2009-07-08 11:00:00,15.98,15.98,15.87,15.87,40300.0,11.453,11.453,11.3742,11.3742,40300.0
2009-07-08 11:30:00,15.87,15.87,15.78,15.82,31700.0,11.3742,11.3742,11.3097,11.3384,31700.0
2009-07-08 12:00:00,15.83,15.83,15.71,15.71,38500.0,11.3455,11.3455,11.2595,11.2595,38500.0
2009-07-08 12:30:00,15.73,15.78,15.72,15.76,18800.0,11.2738,11.3097,11.2667,11.2954,18800.0
2009-07-08 13:00:00,15.76,15.82,15.74,15.78,38100.0,11.2954,11.3384,11.281,11.3097,38100.0
2009-07-08 13:30:00,15.78,15.79,15.66,15.67,35400.0,11.3097,11.3169,11.2237,11.2308,35400.0
2009-07-08 14:00:00,15.67,15.68,15.63,15.67,43900.0,11.2308,11.238,11.2022,11.2308,43900.0
2009-07-08 14:30:00,15.67,15.73,15.65,15.73,31600.0,11.2308,11.2738,11.2165,11.2738,31600.0
2009-07-08 15:00:00,15.73,15.79,15.72,15.73,60700.0,11.2738,11.3169,11.2667,11.2738,60700.0
2009-07-08 15:30:00,15.74,15.87,15.73,15.85,168300.0,11.281,11.3742,11.2738,11.3599,168300.0
2009-07-09 09:30:00,15.95,16.02,15.66,15.8,55100.0,11.4315,11.4817,11.2237,11.324,55100.0
2009-07-09 10:00:00,15.81,15.86,15.7,15.73,26500.0,11.3312,11.367,11.2523,11.2738,26500.0
2009-07-09 10:30:00,15.73,15.8,15.7,15.72,33700.0,11.2738,11.324,11.2523,11.2667,33700.0
2009-07-09 11:00:00,15.71,15.79,15.68,15.79,16900.0,11.2595,11.3169,11.238,11.3169,16900.0
2009-07-09 11:30:00,15.78,15.82,15.73,15.73,21600.0,11.3097,11.3384,11.2738,11.2738,21600.0
2009-07-09 12:00:00,15.72,15.78,15.72,15.77,14700.0,11.2667,11.3097,11.2667,11.3025,14700.0
2009-07-09 12:30:00,15.78,15.8,15.73,15.75,33700.0,11.3097,11.324,11.2738,11.2882,33700.0
2009-07-09 13:00:00,15.76,15.76,15.67,15.67,44200.0,11.2954,11.2954,11.2308,11.2308,44200.0
2009-07-09 13:30:00,15.68,15.68,15.62,15.63,26100.0,11.238,11.238,11.195,11.2022,26100.0
2009-07-09 14:00:00,15.63,15.66,15.6,15.65,52200.0,11.2022,11.2237,11.1807,11.2165,52200.0
2009-07-09 14:30:00,15.66,15.7,15.63,15.63,31000.0,11.2237,11.2523,11.2022,11.2022,31000.0
2009-07-09 15:00:00,15.64,15.66,15.61,15.65,63700.0,11.2093,11.2237,11.1878,11.2165,63700.0
2009-07-09 15:30:00,15.64,15.71,15.64,15.68,175500.0,11.2093,11.2595,11.2093,11.238,175500.0
2009-07-10 09:30:00,15.64,15.69,15.5,15.52,65500.0,11.2093,11.2452,11.109,11.1233,65500.0
2009-07-10 10:00:00,15.51,15.57,15.45,15.55,75500.0,11.1162,11.1592,11.0732,11.1448,75500.0
2009-07-10 10:30:00,15.55,15.58,15.49,15.56,61700.0,11.1448,11.1663,11.1018,11.152,61700.0
2009-07-10 11:00:00,15.54,15.57,15.48,15.48,58000.0,11.1377,11.1592,11.0947,11.0947,58000.0
2009-07-10 11:30:00,15.48,15.61,15.48,15.61,48900.0,11.0947,11.1878,11.0947,11.1878,48900.0
2009-07-10 12:00:00,15.6,15.61,15.6,15.6,33800.0,11.1807,11.1878,11.1807,11.1807,33800.0
2009-07-10 12:30:00,15.6,15.65,15.59,15.63,34100.0,11.1807,11.2165,11.1735,11.2022,34100.0
2009-07-10 13:00:00,15.64,15.64,15.53,15.53,32400.0,11.2093,11.2093,11.1305,11.1305,32400.0
2009-07-10 13:30:00,15.54,15.55,15.48,15.52,74700.0,11.1377,11.1448,11.0947,11.1233,74700.0
2009-07-10 14:00:00,15.52,15.56,15.5,15.54,65800.0,11.1233,11.152,11.109,11.1377,65800.0
2009-07-10 14:30:00,15.54,15.58,15.51,15.55,79600.0,11.1377,11.1663,11.1162,11.1448,79600.0
2009-07-10 15:00:00,15.54,15.55,15.49,15.49,67000.0,11.1377,11.1448,11.1018,11.1018,67000.0
2009-07-10 15:30:00,15.5,15.53,15.44,15.45,163300.0,11.109,11.1305,11.066,11.0732,163300.0
2009-07-13 09:30:00,15.55,15.63,15.2,15.23,70400.0,11.1448,11.2022,10.894,10.9155,70400.0
2009-07-13 10:00:00,15.22,15.42,15.19,15.4,55600.0,10.9083,11.0517,10.8868,11.0373,55600.0
2009-07-13 10:30:00,15.4,15.56,15.4,15.52,62000.0,11.0373,11.152,11.0373,11.1233,62000.0
2009-07-13 11:00:00,15.53,15.63,15.49,15.59,47400.0,11.1305,11.2022,11.1018,11.1735,47400.0
2009-07-13 11:30:00,15.6,15.73,15.59,15.67,60600.0,11.1807,11.2738,11.1735,11.2308,60600.0
2009-07-13 12:00:00,15.67,15.73,15.66,15.72,35400.0,11.2308,11.2738,11.2237,11.2667,35400.0
2009-07-13 12:30:00,15.72,15.77,15.69,15.73,33900.0,11.2667,11.3025,11.2452,11.2738,33900.0
2009-07-13 13:00:00,15.71,15.78,15.68,15.78,47100.0,11.2595,11.3097,11.238,11.3097,47100.0
2009-07-13 13:30:00,15.77,15.83,15.77,15.83,34100.0,11.3025,11.3455,11.3025,11.3455,34100.0
2009-07-13 14:00:00,15.83,15.88,15.8,15.88,52000.0,11.3455,11.3814,11.324,11.3814,52000.0
2009-07-13 14:30:00,15.88,15.92,15.86,15.92,48900.0,11.3814,11.41,11.367,11.41,48900.0
2009-07-13 15:00:00,15.92,15.92,15.86,15.87,61700.0,11.41,11.41,11.367,11.3742,61700.0
2009-07-13 15:30:00,15.87,16.01,15.86,16.0,263100.0,11.3742,11.4745,11.367,11.4674,263100.0
2009-07-14 09:30:00,16.02,16.08,15.79,15.95,69700.0,11.4817,11.5247,11.3169,11.4315,69700.0
2009-07-14 10:00:00,15.95,16.01,15.9,15.95,26300.0,11.4315,11.4745,11.3957,11.4315,26300.0
2009-07-14 10:30:00,15.94,15.95,15.91,15.94,27700.0,11.4244,11.4315,11.4029,11.4244,27700.0
2009-07-14 11:00:00,15.95,16.01,15.94,16.0,28700.0,11.4315,11.4745,11.4244,11.4674,28700.0
2009-07-14 11:30:00,16.0,16.01,15.95,15.95,30800.0,11.4674,11.4745,11.4315,11.4315,30800.0
2009-07-14 12:00:00,15.95,15.98,15.89,15.9,24600.0,11.4315,11.453,11.3885,11.3957,24600.0
2009-07-14 12:30:00,15.91,16.01,15.9,16.0,27400.0,11.4029,11.4745,11.3957,11.4674,27400.0
2009-07-14 13:00:00,15.99,16.01,15.98,16.01,20500.0,11.4602,11.4745,11.453,11.4745,20500.0
2009-07-14 13:30:00,16.0,16.01,15.97,15.97,23600.0,11.4674,11.4745,11.4459,11.4459,23600.0
2009-07-14 14:00:00,15.97,15.98,15.93,15.94,41400.0,11.4459,11.453,11.4172,11.4244,41400.0
2009-07-14 14:30:00,15.94,15.97,15.91,15.93,59800.0,11.4244,11.4459,11.4029,11.4172,59800.0
2009-07-14 15:00:00,15.93,15.96,15.91,15.94,55500.0,11.4172,11.4387,11.4029,11.4244,55500.0
2009-07-14 15:30:00,15.94,15.99,15.93,15.95,94200.0,11.4244,11.4602,11.4172,11.4315,94200.0
2009-07-15 09:30:00,16.14,16.18,16.01,16.06,81700.0,11.5677,11.5964,11.4745,11.5104,81700.0
2009-07-15 10:00:00,16.05,16.13,15.99,16.13,47900.0,11.5032,11.5605,11.4602,11.5605,47900.0
2009-07-15 10:30:00,16.13,16.13,15.98,16.01,47200.0,11.5605,11.5605,11.453,11.4745,47200.0
2009-07-15 11:00:00,16.01,16.08,16.01,16.04,38900.0,11.4745,11.5247,11.4745,11.496,38900.0
2009-07-15 11:30:00,16.04,16.07,16.01,16.02,31500.0,11.496,11.5175,11.4745,11.4817,31500.0
2009-07-15 12:00:00,16.02,16.03,15.99,16.01,40700.0,11.4817,11.4889,11.4602,11.4745,40700.0
2009-07-15 12:30:00,16.02,16.1,16.02,16.08,40200.0,11.4817,11.539,11.4817,11.5247,40200.0
2009-07-15 13:00:00,16.08,16.14,16.07,16.11,30500.0,11.5247,11.5677,11.5175,11.5462,30500.0
2009-07-15 13:30:00,16.11,16.12,16.05,16.06,43300.0,11.5462,11.5534,11.5032,11.5104,43300.0
2009-07-15 14:00:00,16.04,16.07,16.02,16.05,47700.0,11.496,11.5175,11.4817,11.5032,47700.0
2009-07-15 14:30:00,16.04,16.15,16.04,16.15,52700.0,11.496,11.5749,11.496,11.5749,52700.0
2009-07-15 15:00:00,16.15,16.19,16.11,16.13,60600.0,11.5749,11.6035,11.5462,11.5605,60600.0
2009-07-15 15:30:00,16.13,16.21,16.06,16.13,249700.0,11.5605,11.6179,11.5104,11.5605,249700.0
2009-07-16 09:30:00,16.06,16.24,16.04,16.16,35600.0,11.5104,11.6394,11.496,11.582,35600.0
2009-07-16 10:00:00,16.16,16.2,16.09,16.17,31500.0,11.582,11.6107,11.5319,11.5892,31500.0
2009-07-16 10:30:00,16.17,16.26,16.17,16.21,29500.0,11.5892,11.6537,11.5892,11.6179,29500.0
2009-07-16 11:00:00,16.21,16.22,16.12,16.16,30900.0,11.6179,11.625,11.5534,11.582,30900.0
2009-07-16 11:30:00,16.16,16.16,16.09,16.11,32400.0,11.582,11.582,11.5319,11.5462,32400.0
2009-07-16 12:00:00,16.13,16.13,16.05,16.12,26900.0,11.5605,11.5605,11.5032,11.5534,26900.0
2009-07-16 12:30:00,16.12,16.17,16.11,16.13,22600.0,11.5534,11.5892,11.5462,11.5605,22600.0
2009-07-16 13:00:00,16.14,16.19,16.09,16.1,47400.0,11.5677,11.6035,11.5319,11.539,47400.0
2009-07-16 13:30:00,16.1,16.26,16.09,16.26,33000.0,11.539,11.6537,11.5319,11.6537,33000.0
2009-07-16 14:00:00,16.26,16.33,16.24,16.33,34900.0,11.6537,11.7039,11.6394,11.7039,34900.0
2009-07-16 14:30:00,16.33,16.45,16.32,16.45,50000.0,11.7039,11.7899,11.6967,11.7899,50000.0
2009-07-16 15:00:00,16.45,16.45,16.39,16.44,54400.0,11.7899,11.7899,11.7469,11.7827,54400.0
2009-07-16 15:30:00,16.44,16.46,16.36,16.43,222000.0,11.7827,11.797,11.7254,11.7755,222000.0
2009-07-17 09:30:00,16.46,16.57,16.23,16.26,51700.0,11.797,11.8759,11.6322,11.6537,51700.0
2009-07-17 10:00:00,16.26,16.47,16.23,16.45,26200.0,11.6537,11.8042,11.6322,11.7899,26200.0
2009-07-17 10:30:00,16.44,16.48,16.39,16.46,26800.0,11.7827,11.8114,11.7469,11.797,26800.0
2009-07-17 11:00:00,16.46,16.48,16.45,16.47,27100.0,11.797,11.8114,11.7899,11.8042,27100.0
2009-07-17 11:30:00,16.46,16.46,16.41,16.45,36300.0,11.797,11.797,11.7612,11.7899,36300.0
2009-07-17 12:00:00,16.45,16.6,16.45,16.57,43400.0,11.7899,11.8974,11.7899,11.8759,43400.0
2009-07-17 12:30:00,16.57,16.58,16.55,16.56,18500.0,11.8759,11.8831,11.8616,11.8687,18500.0
2009-07-17 13:00:00,16.56,16.61,16.54,16.6,23300.0,11.8687,11.9046,11.8544,11.8974,23300.0
2009-07-17 13:30:00,16.6,16.6,16.55,16.55,42100.0,11.8974,11.8974,11.8616,11.8616,42100.0
2009-07-17 14:00:00,16.56,16.56,16.49,16.51,37800.0,11.8687,11.8687,11.8185,11.8329,37800.0
2009-07-17 14:30:00,16.52,16.55,16.5,16.54,23200.0,11.8401,11.8616,11.8257,11.8544,23200.0
2009-07-17 15:00:00,16.54,16.55,16.5,16.52,40500.0,11.8544,11.8616,11.8257,11.8401,40500.0
2009-07-17 15:30:00,16.52,16.56,16.48,16.52,84000.0,11.8401,11.8687,11.8114,11.8401,84000.0
2009-07-20 09:30:00,16.55,16.62,16.32,16.48,57300.0,11.8616,11.9117,11.6967,11.8114,57300.0
2009-07-20 10:00:00,16.48,16.55,16.39,16.44,53600.0,11.8114,11.8616,11.7469,11.7827,53600.0
2009-07-20 10:30:00,16.44,16.47,16.37,16.41,27200.0,11.7827,11.8042,11.7325,11.7612,27200.0
2009-07-20 11:00:00,16.41,16.45,16.41,16.45,22700.0,11.7612,11.7899,11.7612,11.7899,22700.0
2009-07-20 11:30:00,16.44,16.53,16.43,16.52,19400.0,11.7827,11.8472,11.7755,11.8401,19400.0
2009-07-20 12:00:00,16.52,16.55,16.49,16.5,19700.0,11.8401,11.8616,11.8185,11.8257,19700.0
2009-07-20 12:30:00,16.5,16.5,16.43,16.43,18300.0,11.8257,11.8257,11.7755,11.7755,18300.0
2009-07-20 13:00:00,16.43,16.47,16.43,16.46,30000.0,11.7755,11.8042,11.7755,11.797,30000.0
2009-07-20 13:30:00,16.46,16.48,16.45,16.46,18600.0,11.797,11.8114,11.7899,11.797,18600.0
2009-07-20 14:00:00,16.46,16.5,16.44,16.44,27200.0,11.797,11.8257,11.7827,11.7827,27200.0
2009-07-20 14:30:00,16.44,16.47,16.43,16.44,27800.0,11.7827,11.8042,11.7755,11.7827,27800.0
2009-07-20 15:00:00,16.45,16.53,16.45,16.52,25400.0,11.7899,11.8472,11.7899,11.8401,25400.0
2009-07-20 15:30:00,16.52,16.58,16.5,16.52,81400.0,11.8401,11.8831,11.8257,11.8401,81400.0
2009-07-21 09:30:00,16.54,16.67,16.54,16.6,41600.0,11.8544,11.9476,11.8544,11.8974,41600.0
2009-07-21 10:00:00,16.6,16.6,16.4,16.4,43000.0,11.8974,11.8974,11.754,11.754,43000.0
2009-07-21 10:30:00,16.4,16.47,16.4,16.46,21500.0,11.754,11.8042,11.754,11.797,21500.0
2009-07-21 11:00:00,16.47,16.54,16.46,16.54,28700.0,11.8042,11.8544,11.797,11.8544,28700.0
2009-07-21 11:30:00,16.54,16.56,16.5,16.55,22700.0,11.8544,11.8687,11.8257,11.8616,22700.0
2009-07-21 12:00:00,16.55,16.61,16.52,16.58,20700.0,11.8616,11.9046,11.8401,11.8831,20700.0
2009-07-21 12:30:00,16.58,16.61,16.54,16.54,16600.0,11.8831,11.9046,11.8544,11.8544,16600.0
2009-07-21 13:00:00,16.54,16.56,16.51,16.56,13900.0,11.8544,11.8687,11.8329,11.8687,13900.0
2009-07-21 13:30:00,16.57,16.6,16.56,16.56,20700.0,11.8759,11.8974,11.8687,11.8687,20700.0
2009-07-21 14:00:00,16.57,16.57,16.55,16.56,16600.0,11.8759,11.8759,11.8616,11.8687,16600.0
2009-07-21 14:30:00,16.55,16.59,16.54,16.59,32800.0,11.8616,11.8902,11.8544,11.8902,32800.0
2009-07-21 15:00:00,16.6,16.64,16.55,16.64,26200.0,11.8974,11.9261,11.8616,11.9261,26200.0
2009-07-21 15:30:00,16.63,16.78,16.63,16.78,134400.0,11.9189,12.0264,11.9189,12.0264,134400.0
2009-07-22 09:30:00,16.73,17.01,16.66,16.88,50500.0,11.9906,12.1912,11.9404,12.0981,50500.0
2009-07-22 10:00:00,16.9,16.95,16.77,16.78,26600.0,12.1124,12.1482,12.0192,12.0264,26600.0
2009-07-22 10:30:00,16.78,16.94,16.77,16.92,133300.0,12.0264,12.1411,12.0192,12.1267,133300.0
2009-07-22 11:00:00,16.91,16.92,16.78,16.8,34300.0,12.1196,12.1267,12.0264,12.0407,34300.0
2009-07-22 11:30:00,16.81,16.81,16.75,16.78,18700.0,12.0479,12.0479,12.0049,12.0264,18700.0
2009-07-22 12:00:00,16.78,16.84,16.78,16.8,33100.0,12.0264,12.0694,12.0264,12.0407,33100.0
2009-07-22 12:30:00,16.8,16.83,16.77,16.78,23800.0,12.0407,12.0622,12.0192,12.0264,23800.0
2009-07-22 13:00:00,16.78,16.8,16.76,16.79,22300.0,12.0264,12.0407,12.0121,12.0336,22300.0
2009-07-22 13:30:00,16.79,16.82,16.78,16.8,22800.0,12.0336,12.0551,12.0264,12.0407,22800.0
2009-07-22 14:00:00,16.8,16.83,16.78,16.83,28300.0,12.0407,12.0622,12.0264,12.0622,28300.0
2009-07-22 14:30:00,16.83,16.92,16.83,16.89,46100.0,12.0622,12.1267,12.0622,12.1052,46100.0
2009-07-22 15:00:00,16.9,16.91,16.79,16.8,51300.0,12.1124,12.1196,12.0336,12.0407,51300.0
2009-07-22 15:30:00,16.8,16.81,16.72,16.72,107900.0,12.0407,12.0479,11.9834,11.9834,107900.0
2009-07-23 09:30:00,16.77,17.01,16.71,16.99,39200.0,12.0192,12.1912,11.9762,12.1769,39200.0
2009-07-23 10:00:00,17.01,17.08,16.97,17.03,46100.0,12.1912,12.2414,12.1626,12.2056,46100.0
2009-07-23 10:30:00,17.02,17.23,17.01,17.22,86000.0,12.1984,12.3489,12.1912,12.3417,86000.0
2009-07-23 11:00:00,17.23,17.28,17.2,17.24,53000.0,12.3489,12.3847,12.3274,12.3561,53000.0
2009-07-23 11:30:00,17.23,17.24,17.13,17.16,74400.0,12.3489,12.3561,12.2772,12.2987,74400.0
2009-07-23 12:00:00,17.17,17.19,17.11,17.17,69100.0,12.3059,12.3202,12.2629,12.3059,69100.0
2009-07-23 12:30:00,17.17,17.24,17.15,17.2,38900.0,12.3059,12.3561,12.2916,12.3274,38900.0
2009-07-23 13:00:00,17.21,17.26,17.2,17.21,51600.0,12.3346,12.3704,12.3274,12.3346,51600.0
2009-07-23 13:30:00,17.22,17.34,17.15,17.15,118400.0,12.3417,12.4278,12.2916,12.2916,118400.0
2009-07-23 14:00:00,17.14,17.17,17.12,17.14,27500.0,12.2844,12.3059,12.2701,12.2844,27500.0
2009-07-23 14:30:00,17.14,17.14,17.08,17.09,32600.0,12.2844,12.2844,12.2414,12.2486,32600.0
2009-07-23 15:00:00,17.09,17.14,17.09,17.13,43700.0,12.2486,12.2844,12.2486,12.2772,43700.0
2009-07-23 15:30:00,17.14,17.14,17.05,17.13,154600.0,12.2844,12.2844,12.2199,12.2772,154600.0
2009-07-24 09:30:00,16.96,17.17,16.95,17.0,49700.0,12.1554,12.3059,12.1482,12.1841,49700.0
2009-07-24 10:00:00,17.0,17.19,16.99,17.19,21800.0,12.1841,12.3202,12.1769,12.3202,21800.0
2009-07-24 10:30:00,17.19,17.22,17.08,17.08,19400.0,12.3202,12.3417,12.2414,12.2414,19400.0
2009-07-24 11:00:00,17.08,17.11,16.97,17.02,105500.0,12.2414,12.2629,12.1626,12.1984,105500.0
2009-07-24 11:30:00,17.03,17.08,17.03,17.08,19500.0,12.2056,12.2414,12.2056,12.2414,19500.0
2009-07-24 12:00:00,17.08,17.09,17.05,17.06,18900.0,12.2414,12.2486,12.2199,12.2271,18900.0
2009-07-24 12:30:00,17.05,17.09,17.05,17.08,10000.0,12.2199,12.2486,12.2199,12.2414,10000.0
2009-07-24 13:00:00,17.08,17.12,17.07,17.1,15200.0,12.2414,12.2701,12.2342,12.2557,15200.0
2009-07-24 13:30:00,17.12,17.22,17.11,17.22,28500.0,12.2701,12.3417,12.2629,12.3417,28500.0
2009-07-24 14:00:00,17.22,17.25,17.17,17.21,36500.0,12.3417,12.3632,12.3059,12.3346,36500.0
2009-07-24 14:30:00,17.21,17.25,17.18,17.18,31600.0,12.3346,12.3632,12.3131,12.3131,31600.0
2009-07-24 15:00:00,17.19,17.21,17.14,17.15,55400.0,12.3202,12.3346,12.2844,12.2916,55400.0
2009-07-24 15:30:00,17.15,17.25,17.15,17.25,59000.0,12.2916,12.3632,12.2916,12.3632,59000.0
2009-07-27 09:30:00,17.2,17.4,17.06,17.19,34000.0,12.3274,12.4708,12.2271,12.3202,34000.0
2009-07-27 10:00:00,17.19,17.32,17.12,17.31,53800.0,12.3202,12.4134,12.2701,12.4063,53800.0
2009-07-27 10:30:00,17.3,17.32,17.24,17.25,50700.0,12.3991,12.4134,12.3561,12.3632,50700.0
2009-07-27 11:00:00,17.25,17.27,17.2,17.25,42700.0,12.3632,12.3776,12.3274,12.3632,42700.0
2009-07-27 11:30:00,17.25,17.35,17.23,17.35,68900.0,12.3632,12.4349,12.3489,12.4349,68900.0
2009-07-27 12:00:00,17.33,17.34,17.3,17.31,39900.0,12.4206,12.4278,12.3991,12.4063,39900.0
2009-07-27 12:30:00,17.31,17.31,17.28,17.29,23600.0,12.4063,12.4063,12.3847,12.3919,23600.0
2009-07-27 13:00:00,17.3,17.39,17.29,17.39,34300.0,12.3991,12.4636,12.3919,12.4636,34300.0
2009-07-27 13:30:00,17.39,17.49,17.39,17.49,24300.0,12.4636,12.5353,12.4636,12.5353,24300.0
2009-07-27 14:00:00,17.48,17.54,17.48,17.5,42300.0,12.5281,12.5711,12.5281,12.5424,42300.0
2009-07-27 14:30:00,17.5,17.58,17.5,17.52,33600.0,12.5424,12.5998,12.5424,12.5568,33600.0
2009-07-27 15:00:00,17.51,17.54,17.46,17.5,58400.0,12.5496,12.5711,12.5138,12.5424,58400.0
2009-07-27 15:30:00,17.51,17.59,17.5,17.53,176000.0,12.5496,12.6069,12.5424,12.5639,176000.0
2009-07-28 09:30:00,17.44,17.54,17.38,17.48,30300.0,12.4994,12.5711,12.4564,12.5281,30300.0
2009-07-28 10:00:00,17.46,17.48,17.29,17.33,29300.0,12.5138,12.5281,12.3919,12.4206,29300.0
2009-07-28 10:30:00,17.32,17.52,17.32,17.5,38300.0,12.4134,12.5568,12.4134,12.5424,38300.0
2009-07-28 11:00:00,17.5,17.55,17.48,17.5,78400.0,12.5424,12.5783,12.5281,12.5424,78400.0
2009-07-28 11:30:00,17.49,17.6,17.46,17.56,47600.0,12.5353,12.6141,12.5138,12.5854,47600.0
2009-07-28 12:00:00,17.57,17.63,17.54,17.61,37700.0,12.5926,12.6356,12.5711,12.6213,37700.0
2009-07-28 12:30:00,17.61,17.67,17.6,17.6,35900.0,12.6213,12.6643,12.6141,12.6141,35900.0
2009-07-28 13:00:00,17.61,17.67,17.55,17.67,32200.0,12.6213,12.6643,12.5783,12.6643,32200.0
2009-07-28 13:30:00,17.67,17.72,17.64,17.69,40700.0,12.6643,12.7001,12.6428,12.6786,40700.0
2009-07-28 14:00:00,17.71,17.71,17.64,17.66,30700.0,12.6929,12.6929,12.6428,12.6571,30700.0
2009-07-28 14:30:00,17.66,17.7,17.58,17.59,38400.0,12.6571,12.6858,12.5998,12.6069,38400.0
2009-07-28 15:00:00,17.59,17.7,17.58,17.62,52700.0,12.6069,12.6858,12.5998,12.6284,52700.0
2009-07-28 15:30:00,17.64,17.72,17.63,17.67,99800.0,12.6428,12.7001,12.6356,12.6643,99800.0
2009-07-29 09:30:00,17.55,17.7,17.5,17.6,37100.0,12.5783,12.6858,12.5424,12.6141,37100.0
2009-07-29 10:00:00,17.6,17.6,17.51,17.55,35200.0,12.6141,12.6141,12.5496,12.5783,35200.0
2009-07-29 10:30:00,17.54,17.59,17.51,17.56,36300.0,12.5711,12.6069,12.5496,12.5854,36300.0
2009-07-29 11:00:00,17.57,17.58,17.51,17.53,34200.0,12.5926,12.5998,12.5496,12.5639,34200.0
2009-07-29 11:30:00,17.52,17.52,17.49,17.5,19100.0,12.5568,12.5568,12.5353,12.5424,19100.0
2009-07-29 12:00:00,17.52,17.53,17.49,17.5,21800.0,12.5568,12.5639,12.5353,12.5424,21800.0
2009-07-29 12:30:00,17.49,17.52,17.47,17.47,17400.0,12.5353,12.5568,12.5209,12.5209,17400.0
2009-07-29 13:00:00,17.47,17.51,17.43,17.49,21600.0,12.5209,12.5496,12.4923,12.5353,21600.0
2009-07-29 13:30:00,17.48,17.51,17.44,17.47,23300.0,12.5281,12.5496,12.4994,12.5209,23300.0
2009-07-29 14:00:00,17.47,17.48,17.43,17.46,23900.0,12.5209,12.5281,12.4923,12.5138,23900.0
2009-07-29 14:30:00,17.47,17.47,17.42,17.44,18400.0,12.5209,12.5209,12.4851,12.4994,18400.0
2009-07-29 15:00:00,17.44,17.49,17.39,17.44,51400.0,12.4994,12.5353,12.4636,12.4994,51400.0
2009-07-29 15:30:00,17.44,17.49,17.43,17.47,64700.0,12.4994,12.5353,12.4923,12.5209,64700.0
2009-07-30 09:30:00,17.61,17.67,17.4,17.48,56400.0,12.6213,12.6643,12.4708,12.5281,56400.0
2009-07-30 10:00:00,17.5,17.57,17.48,17.49,38000.0,12.5424,12.5926,12.5281,12.5353,38000.0
2009-07-30 10:30:00,17.49,17.52,17.48,17.5,41400.0,12.5353,12.5568,12.5281,12.5424,41400.0
2009-07-30 11:00:00,17.5,17.51,17.48,17.5,35400.0,12.5424,12.5496,12.5281,12.5424,35400.0
2009-07-30 11:30:00,17.49,17.55,17.49,17.54,18600.0,12.5353,12.5783,12.5353,12.5711,18600.0
2009-07-30 12:00:00,17.52,17.52,17.49,17.5,48200.0,12.5568,12.5568,12.5353,12.5424,48200.0
2009-07-30 12:30:00,17.5,17.5,17.49,17.49,8100.0,12.5424,12.5424,12.5353,12.5353,8100.0
2009-07-30 13:00:00,17.49,17.5,17.46,17.47,21200.0,12.5353,12.5424,12.5138,12.5209,21200.0
2009-07-30 13:30:00,17.47,17.5,17.45,17.45,16800.0,12.5209,12.5424,12.5066,12.5066,16800.0
2009-07-30 14:00:00,17.46,17.47,17.41,17.46,22900.0,12.5138,12.5209,12.4779,12.5138,22900.0
2009-07-30 14:30:00,17.46,17.46,17.45,17.45,11800.0,12.5138,12.5138,12.5066,12.5066,11800.0
2009-07-30 15:00:00,17.45,17.46,17.45,17.46,29400.0,12.5066,12.5138,12.5066,12.5138,29400.0
2009-07-30 15:30:00,17.45,17.46,17.39,17.43,133800.0,12.5066,12.5138,12.4636,12.4923,133800.0
2009-07-31 09:30:00,17.44,17.57,17.32,17.5,39700.0,12.4994,12.5926,12.4134,12.5424,39700.0
2009-07-31 10:00:00,17.5,17.5,17.45,17.46,50700.0,12.5424,12.5424,12.5066,12.5138,50700.0
2009-07-31 10:30:00,17.47,17.49,17.44,17.47,22500.0,12.5209,12.5353,12.4994,12.5209,22500.0
2009-07-31 11:00:00,17.48,17.51,17.44,17.45,22700.0,12.5281,12.5496,12.4994,12.5066,22700.0
2009-07-31 11:30:00,17.44,17.46,17.41,17.42,34700.0,12.4994,12.5138,12.4779,12.4851,34700.0
2009-07-31 12:00:00,17.43,17.43,17.37,17.37,32400.0,12.4923,12.4923,12.4493,12.4493,32400.0
2009-07-31 12:30:00,17.39,17.4,17.37,17.4,21600.0,12.4636,12.4708,12.4493,12.4708,21600.0
2009-07-31 13:00:00,17.4,17.4,17.38,17.4,23800.0,12.4708,12.4708,12.4564,12.4708,23800.0
2009-07-31 13:30:00,17.4,17.4,17.37,17.37,22000.0,12.4708,12.4708,12.4493,12.4493,22000.0
2009-07-31 14:00:00,17.38,17.4,17.38,17.39,23600.0,12.4564,12.4708,12.4564,12.4636,23600.0
2009-07-31 14:30:00,17.39,17.4,17.35,17.39,16100.0,12.4636,12.4708,12.4349,12.4636,16100.0
2009-07-31 15:00:00,17.38,17.4,17.35,17.35,40300.0,12.4564,12.4708,12.4349,12.4349,40300.0
2009-07-31 15:30:00,17.35,17.36,17.24,17.24,170600.0,12.4349,12.4421,12.3561,12.3561,170600.0
2009-08-03 09:30:00,17.49,17.49,17.18,17.2,80300.0,12.5353,12.5353,12.3131,12.3274,80300.0
2009-08-03 10:00:00,17.2,17.32,17.16,17.32,39700.0,12.3274,12.4134,12.2987,12.4134,39700.0
2009-08-03 10:30:00,17.32,17.39,17.3,17.32,22900.0,12.4134,12.4636,12.3991,12.4134,22900.0
2009-08-03 11:00:00,17.32,17.4,17.31,17.39,30000.0,12.4134,12.4708,12.4063,12.4636,30000.0
2009-08-03 11:30:00,17.38,17.39,17.29,17.31,42000.0,12.4564,12.4636,12.3919,12.4063,42000.0
2009-08-03 12:00:00,17.31,17.32,17.28,17.31,41600.0,12.4063,12.4134,12.3847,12.4063,41600.0
2009-08-03 12:30:00,17.3,17.38,17.29,17.34,46900.0,12.3991,12.4564,12.3919,12.4278,46900.0
2009-08-03 13:00:00,17.35,17.37,17.33,17.34,36300.0,12.4349,12.4493,12.4206,12.4278,36300.0
2009-08-03 13:30:00,17.34,17.35,17.3,17.35,49100.0,12.4278,12.4349,12.3991,12.4349,49100.0
2009-08-03 14:00:00,17.35,17.41,17.34,17.35,104500.0,12.4349,12.4779,12.4278,12.4349,104500.0
2009-08-03 14:30:00,17.35,17.4,17.32,17.34,62400.0,12.4349,12.4708,12.4134,12.4278,62400.0
2009-08-03 15:00:00,17.34,17.45,17.34,17.44,68100.0,12.4278,12.5066,12.4278,12.4994,68100.0
2009-08-03 15:30:00,17.44,17.45,17.39,17.4,173100.0,12.4994,12.5066,12.4636,12.4708,173100.0
2009-08-04 09:30:00,17.38,17.41,17.24,17.37,86500.0,12.4564,12.4779,12.3561,12.4493,86500.0
2009-08-04 10:00:00,17.39,17.4,17.33,17.37,46200.0,12.4636,12.4708,12.4206,12.4493,46200.0
2009-08-04 10:30:00,17.37,17.4,17.36,17.4,21300.0,12.4493,12.4708,12.4421,12.4708,21300.0
2009-08-04 11:00:00,17.4,17.41,17.33,17.37,35800.0,12.4708,12.4779,12.4206,12.4493,35800.0
2009-08-04 11:30:00,17.38,17.44,17.35,17.44,44200.0,12.4564,12.4994,12.4349,12.4994,44200.0
2009-08-04 12:00:00,17.43,17.43,17.37,17.4,24500.0,12.4923,12.4923,12.4493,12.4708,24500.0
2009-08-04 12:30:00,17.4,17.42,17.39,17.39,35500.0,12.4708,12.4851,12.4636,12.4636,35500.0
2009-08-04 13:00:00,17.4,17.44,17.4,17.42,51700.0,12.4708,12.4994,12.4708,12.4851,51700.0
2009-08-04 13:30:00,17.41,17.42,17.39,17.41,24200.0,12.4779,12.4851,12.4636,12.4779,24200.0
2009-08-04 14:00:00,17.42,17.46,17.41,17.45,49500.0,12.4851,12.5138,12.4779,12.5066,49500.0
2009-08-04 14:30:00,17.45,17.45,17.39,17.43,40300.0,12.5066,12.5066,12.4636,12.4923,40300.0
2009-08-04 15:00:00,17.43,17.45,17.42,17.44,43400.0,12.4923,12.5066,12.4851,12.4994,43400.0
2009-08-04 15:30:00,17.44,17.49,17.42,17.47,113900.0,12.4994,12.5353,12.4851,12.5209,113900.0
2009-08-05 09:30:00,17.47,17.53,17.2,17.22,65400.0,12.5209,12.5639,12.3274,12.3417,65400.0
2009-08-05 10:00:00,17.25,17.36,17.2,17.33,38500.0,12.3632,12.4421,12.3274,12.4206,38500.0
2009-08-05 10:30:00,17.33,17.41,17.25,17.4,33700.0,12.4206,12.4779,12.3632,12.4708,33700.0
2009-08-05 11:00:00,17.39,17.4,17.36,17.39,20600.0,12.4636,12.4708,12.4421,12.4636,20600.0
2009-08-05 11:30:00,17.38,17.4,17.34,17.4,14000.0,12.4564,12.4708,12.4278,12.4708,14000.0
2009-08-05 12:00:00,17.39,17.4,17.35,17.35,16200.0,12.4636,12.4708,12.4349,12.4349,16200.0
2009-08-05 12:30:00,17.35,17.37,17.31,17.34,9000.0,12.4349,12.4493,12.4063,12.4278,9000.0
2009-08-05 13:00:00,17.35,17.4,17.3,17.4,22600.0,12.4349,12.4708,12.3991,12.4708,22600.0
2009-08-05 13:30:00,17.4,17.4,17.34,17.34,13300.0,12.4708,12.4708,12.4278,12.4278,13300.0
2009-08-05 14:00:00,17.34,17.37,17.31,17.33,12900.0,12.4278,12.4493,12.4063,12.4206,12900.0
2009-08-05 14:30:00,17.34,17.37,17.32,17.35,22400.0,12.4278,12.4493,12.4134,12.4349,22400.0
2009-08-05 15:00:00,17.35,17.4,17.34,17.4,26500.0,12.4349,12.4708,12.4278,12.4708,26500.0
2009-08-05 15:30:00,17.4,17.44,17.33,17.41,92300.0,12.4708,12.4994,12.4206,12.4779,92300.0
2009-08-06 09:30:00,17.53,17.57,17.23,17.25,80500.0,12.5639,12.5926,12.3489,12.3632,80500.0
2009-08-06 10:00:00,17.25,17.3,17.23,17.25,77400.0,12.3632,12.3991,12.3489,12.3632,77400.0
2009-08-06 10:30:00,17.24,17.3,17.22,17.23,52200.0,12.3561,12.3991,12.3417,12.3489,52200.0
2009-08-06 11:00:00,17.22,17.33,17.22,17.33,31300.0,12.3417,12.4206,12.3417,12.4206,31300.0
2009-08-06 11:30:00,17.33,17.34,17.26,17.27,40500.0,12.4206,12.4278,12.3704,12.3776,40500.0
2009-08-06 12:00:00,17.28,17.31,17.25,17.29,27500.0,12.3847,12.4063,12.3632,12.3919,27500.0
2009-08-06 12:30:00,17.29,17.33,17.26,17.26,14700.0,12.3919,12.4206,12.3704,12.3704,14700.0
2009-08-06 13:00:00,17.26,17.26,17.2,17.2,28600.0,12.3704,12.3704,12.3274,12.3274,28600.0
2009-08-06 13:30:00,17.21,17.22,17.1,17.15,150300.0,12.3346,12.3417,12.2557,12.2916,150300.0
2009-08-06 14:00:00,17.14,17.15,17.07,17.14,58800.0,12.2844,12.2916,12.2342,12.2844,58800.0
2009-08-06 14:30:00,17.14,17.14,17.1,17.1,37600.0,12.2844,12.2844,12.2557,12.2557,37600.0
2009-08-06 15:00:00,17.1,17.17,17.1,17.15,107200.0,12.2557,12.3059,12.2557,12.2916,107200.0
2009-08-06 15:30:00,17.15,17.18,17.12,17.14,141300.0,12.2916,12.3131,12.2701,12.2844,141300.0
2009-08-07 09:30:00,17.22,17.64,17.21,17.5,80400.0,12.3417,12.6428,12.3346,12.5424,80400.0
2009-08-07 10:00:00,17.5,17.6,17.45,17.55,50300.0,12.5424,12.6141,12.5066,12.5783,50300.0
2009-08-07 10:30:00,17.55,17.87,17.55,17.85,98000.0,12.5783,12.8076,12.5783,12.7933,98000.0
2009-08-07 11:00:00,17.86,18.05,17.86,18.02,139000.0,12.8004,12.9366,12.8004,12.9151,139000.0
2009-08-07 11:30:00,18.01,18.2,18.01,18.17,172400.0,12.9079,13.0441,12.9079,13.0226,172400.0
2009-08-07 12:00:00,18.17,18.23,18.14,18.17,52400.0,13.0226,13.0656,13.0011,13.0226,52400.0
2009-08-07 12:30:00,18.17,18.17,18.08,18.08,49900.0,13.0226,13.0226,12.9581,12.9581,49900.0
2009-08-07 13:00:00,18.08,18.09,18.01,18.06,95400.0,12.9581,12.9653,12.9079,12.9438,95400.0
2009-08-07 13:30:00,18.06,18.07,18.0,18.02,39000.0,12.9438,12.951,12.9008,12.9151,39000.0
2009-08-07 14:00:00,18.02,18.04,17.98,17.98,33600.0,12.9151,12.9294,12.8864,12.8864,33600.0
2009-08-07 14:30:00,17.99,18.01,17.98,18.0,48400.0,12.8936,12.9079,12.8864,12.9008,48400.0
2009-08-07 15:00:00,18.01,18.01,17.89,17.94,138100.0,12.9079,12.9079,12.8219,12.8578,138100.0
2009-08-07 15:30:00,17.93,17.93,17.78,17.86,330000.0,12.8506,12.8506,12.7431,12.8004,330000.0
2009-08-10 09:30:00,17.75,17.85,17.6,17.8,104700.0,12.7216,12.7933,12.6141,12.7574,104700.0
2009-08-10 10:00:00,17.79,18.12,17.76,18.03,108900.0,12.7503,12.9868,12.7288,12.9223,108900.0
2009-08-10 10:30:00,18.03,18.27,18.02,18.2,110600.0,12.9223,13.0943,12.9151,13.0441,110600.0
2009-08-10 11:00:00,18.2,18.29,18.09,18.09,57900.0,13.0441,13.1086,12.9653,12.9653,57900.0
2009-08-10 11:30:00,18.08,18.08,17.98,18.01,43600.0,12.9581,12.9581,12.8864,12.9079,43600.0
2009-08-10 12:00:00,18.01,18.02,18.0,18.0,28500.0,12.9079,12.9151,12.9008,12.9008,28500.0
2009-08-10 12:30:00,18.0,18.07,18.0,18.04,40700.0,12.9008,12.951,12.9008,12.9294,40700.0
2009-08-10 13:00:00,18.05,18.08,17.96,18.06,40400.0,12.9366,12.9581,12.8721,12.9438,40400.0
2009-08-10 13:30:00,18.06,18.16,18.04,18.14,35300.0,12.9438,13.0155,12.9294,13.0011,35300.0
2009-08-10 14:00:00,18.13,18.15,18.07,18.14,33300.0,12.994,13.0083,12.951,13.0011,33300.0
2009-08-10 14:30:00,18.14,18.26,18.14,18.2,54600.0,13.0011,13.0871,13.0011,13.0441,54600.0
2009-08-10 15:00:00,18.21,18.31,18.19,18.28,84600.0,13.0513,13.123,13.037,13.1015,84600.0
2009-08-10 15:30:00,18.27,18.3,18.19,18.25,134200.0,13.0943,13.1158,13.037,13.08,134200.0
2009-08-11 09:30:00,18.36,19.23,18.36,19.0,257600.0,13.1588,13.7823,13.1588,13.6175,257600.0
2009-08-11 10:00:00,19.0,19.22,18.96,18.97,93900.0,13.6175,13.7752,13.5888,13.596,93900.0
2009-08-11 10:30:00,18.99,19.18,18.98,19.04,48000.0,13.6103,13.7465,13.6032,13.6462,48000.0
2009-08-11 11:00:00,19.04,19.34,18.99,19.27,80300.0,13.6462,13.8612,13.6103,13.811,80300.0
2009-08-11 11:30:00,19.27,19.45,19.2,19.38,73000.0,13.811,13.94,13.7608,13.8898,73000.0
2009-08-11 12:00:00,19.42,19.43,19.25,19.25,51500.0,13.9185,13.9257,13.7967,13.7967,51500.0
2009-08-11 12:30:00,19.26,19.26,19.14,19.21,46700.0,13.8038,13.8038,13.7178,13.768,46700.0
2009-08-11 13:00:00,19.22,19.33,19.22,19.32,32400.0,13.7752,13.854,13.7752,13.8468,32400.0
2009-08-11 13:30:00,19.33,19.33,19.28,19.32,51800.0,13.854,13.854,13.8182,13.8468,51800.0
2009-08-11 14:00:00,19.32,19.34,19.22,19.23,70900.0,13.8468,13.8612,13.7752,13.7823,70900.0
2009-08-11 14:30:00,19.23,19.38,19.22,19.36,98900.0,13.7823,13.8898,13.7752,13.8755,98900.0
2009-08-11 15:00:00,19.35,19.35,19.23,19.33,71000.0,13.8683,13.8683,13.7823,13.854,71000.0
2009-08-11 15:30:00,19.33,19.39,19.12,19.16,292600.0,13.854,13.897,13.7035,13.7322,292600.0
2009-08-12 09:30:00,19.26,19.86,19.26,19.77,150200.0,13.8038,14.2339,13.8038,14.1694,150200.0
2009-08-12 10:00:00,19.75,19.89,19.69,19.78,184800.0,14.155,14.2554,14.112,14.1765,184800.0
2009-08-12 10:30:00,19.78,19.85,19.71,19.76,56000.0,14.1765,14.2267,14.1264,14.1622,56000.0
2009-08-12 11:00:00,19.76,19.77,19.67,19.72,87000.0,14.1622,14.1694,14.0977,14.1335,87000.0
2009-08-12 11:30:00,19.73,19.76,19.68,19.7,109000.0,14.1407,14.1622,14.1049,14.1192,109000.0
2009-08-12 12:00:00,19.7,19.73,19.68,19.7,68400.0,14.1192,14.1407,14.1049,14.1192,68400.0
2009-08-12 12:30:00,19.69,19.81,19.69,19.74,46500.0,14.112,14.198,14.112,14.1479,46500.0
2009-08-12 13:00:00,19.74,19.76,19.69,19.72,87000.0,14.1479,14.1622,14.112,14.1335,87000.0
2009-08-12 13:30:00,19.72,19.72,19.68,19.7,85800.0,14.1335,14.1335,14.1049,14.1192,85800.0
2009-08-12 14:00:00,19.7,19.87,19.67,19.7,60200.0,14.1192,14.241,14.0977,14.1192,60200.0
2009-08-12 14:30:00,19.71,19.9,19.67,19.89,62900.0,14.1264,14.2625,14.0977,14.2554,62900.0
2009-08-12 15:00:00,19.89,19.93,19.75,19.75,114500.0,14.2554,14.284,14.155,14.155,114500.0
2009-08-12 15:30:00,19.76,19.78,19.61,19.66,206700.0,14.1622,14.1765,14.0547,14.0905,206700.0
2009-08-13 09:30:00,19.78,19.93,19.65,19.71,61300.0,14.1765,14.284,14.0834,14.1264,61300.0
2009-08-13 10:00:00,19.71,19.83,19.64,19.82,41900.0,14.1264,14.2124,14.0762,14.2052,41900.0
2009-08-13 10:30:00,19.82,19.89,19.81,19.88,44800.0,14.2052,14.2554,14.198,14.2482,44800.0
2009-08-13 11:00:00,19.88,19.91,19.8,19.83,45000.0,14.2482,14.2697,14.1909,14.2124,45000.0
2009-08-13 11:30:00,19.82,19.86,19.82,19.83,25400.0,14.2052,14.2339,14.2052,14.2124,25400.0
2009-08-13 12:00:00,19.84,19.88,19.79,19.87,43800.0,14.2195,14.2482,14.1837,14.241,43800.0
2009-08-13 12:30:00,19.87,19.87,19.82,19.83,20300.0,14.241,14.241,14.2052,14.2124,20300.0
2009-08-13 13:00:00,19.83,19.86,19.77,19.8,60000.0,14.2124,14.2339,14.1694,14.1909,60000.0
2009-08-13 13:30:00,19.8,19.81,19.78,19.79,33300.0,14.1909,14.198,14.1765,14.1837,33300.0
2009-08-13 14:00:00,19.79,19.84,19.78,19.83,58200.0,14.1837,14.2195,14.1765,14.2124,58200.0
2009-08-13 14:30:00,19.83,19.9,19.83,19.84,36300.0,14.2124,14.2625,14.2124,14.2195,36300.0
2009-08-13 15:00:00,19.84,19.89,19.82,19.84,59200.0,14.2195,14.2554,14.2052,14.2195,59200.0
2009-08-13 15:30:00,19.84,19.85,19.75,19.83,176800.0,14.2195,14.2267,14.155,14.2124,176800.0
2009-08-14 09:30:00,19.75,20.19,19.75,20.0,129000.0,14.155,14.4704,14.155,14.3342,129000.0
2009-08-14 10:00:00,20.0,20.04,19.75,19.9,91500.0,14.3342,14.3629,14.155,14.2625,91500.0
2009-08-14 10:30:00,19.9,19.97,19.84,19.97,60400.0,14.2625,14.3127,14.2195,14.3127,60400.0
2009-08-14 11:00:00,19.97,20.13,19.97,20.09,85100.0,14.3127,14.4274,14.3127,14.3987,85100.0
2009-08-14 11:30:00,20.07,20.15,20.03,20.14,45500.0,14.3844,14.4417,14.3557,14.4345,45500.0
2009-08-14 12:00:00,20.13,20.15,20.11,20.14,31200.0,14.4274,14.4417,14.413,14.4345,31200.0
2009-08-14 12:30:00,20.14,20.17,20.07,20.14,39300.0,14.4345,14.456,14.3844,14.4345,39300.0
2009-08-14 13:00:00,20.15,20.17,20.14,20.17,47500.0,14.4417,14.456,14.4345,14.456,47500.0
2009-08-14 13:30:00,20.16,20.22,20.16,20.2,54600.0,14.4489,14.4919,14.4489,14.4775,54600.0
2009-08-14 14:00:00,20.2,20.23,20.19,20.21,41700.0,14.4775,14.499,14.4704,14.4847,41700.0
2009-08-14 14:30:00,20.22,20.25,20.21,20.22,64200.0,14.4919,14.5134,14.4847,14.4919,64200.0
2009-08-14 15:00:00,20.22,20.24,20.19,20.23,78600.0,14.4919,14.5062,14.4704,14.499,78600.0
2009-08-14 15:30:00,20.23,20.34,20.22,20.32,249200.0,14.499,14.5779,14.4919,14.5635,249200.0
2009-08-17 09:30:00,20.14,20.54,20.11,20.48,123100.0,14.4345,14.7212,14.413,14.6782,123100.0
2009-08-17 10:00:00,20.48,20.54,20.42,20.47,87200.0,14.6782,14.7212,14.6352,14.6711,87200.0
2009-08-17 10:30:00,20.45,20.52,20.45,20.5,58600.0,14.6567,14.7069,14.6567,14.6926,58600.0
2009-08-17 11:00:00,20.5,20.55,20.47,20.51,74900.0,14.6926,14.7284,14.6711,14.6997,74900.0
2009-08-17 11:30:00,20.51,20.52,20.43,20.44,64800.0,14.6997,14.7069,14.6424,14.6496,64800.0
2009-08-17 12:00:00,20.45,20.45,20.35,20.39,94400.0,14.6567,14.6567,14.585,14.6137,94400.0
2009-08-17 12:30:00,20.38,20.4,20.29,20.3,58200.0,14.6066,14.6209,14.542,14.5492,58200.0
2009-08-17 13:00:00,20.3,20.32,20.26,20.31,38600.0,14.5492,14.5635,14.5205,14.5564,38600.0
2009-08-17 13:30:00,20.31,20.35,20.31,20.35,41500.0,14.5564,14.585,14.5564,14.585,41500.0
2009-08-17 14:00:00,20.34,20.36,20.27,20.3,50700.0,14.5779,14.5922,14.5277,14.5492,50700.0
2009-08-17 14:30:00,20.31,20.34,20.25,20.28,41200.0,14.5564,14.5779,14.5134,14.5349,41200.0
2009-08-17 15:00:00,20.29,20.29,20.13,20.15,140800.0,14.542,14.542,14.4274,14.4417,140800.0
2009-08-17 15:30:00,20.15,20.17,20.04,20.09,305800.0,14.4417,14.456,14.3629,14.3987,305800.0
2009-08-18 09:30:00,20.15,20.5,20.15,20.48,90100.0,14.4417,14.6926,14.4417,14.6782,90100.0
2009-08-18 10:00:00,20.48,20.5,20.19,20.2,117700.0,14.6782,14.6926,14.4704,14.4775,117700.0
2009-08-18 10:30:00,20.2,20.38,20.18,20.38,76200.0,14.4775,14.6066,14.4632,14.6066,76200.0
2009-08-18 11:00:00,20.39,20.44,20.25,20.4,80800.0,14.6137,14.6496,14.5134,14.6209,80800.0
2009-08-18 11:30:00,20.4,20.4,20.31,20.33,59000.0,14.6209,14.6209,14.5564,14.5707,59000.0
2009-08-18 12:00:00,20.33,20.35,20.27,20.32,45400.0,14.5707,14.585,14.5277,14.5635,45400.0
2009-08-18 12:30:00,20.32,20.34,20.28,20.29,37300.0,14.5635,14.5779,14.5349,14.542,37300.0
2009-08-18 13:00:00,20.29,20.43,20.29,20.42,39200.0,14.542,14.6424,14.542,14.6352,39200.0
2009-08-18 13:30:00,20.42,20.43,20.34,20.34,60000.0,14.6352,14.6424,14.5779,14.5779,60000.0
2009-08-18 14:00:00,20.35,20.36,20.28,20.33,64900.0,14.585,14.5922,14.5349,14.5707,64900.0
2009-08-18 14:30:00,20.32,20.35,20.3,20.3,58000.0,14.5635,14.585,14.5492,14.5492,58000.0
2009-08-18 15:00:00,20.3,20.31,20.27,20.29,63400.0,14.5492,14.5564,14.5277,14.542,63400.0
2009-08-18 15:30:00,20.29,20.3,20.24,20.28,298400.0,14.542,14.5492,14.5062,14.5349,298400.0
2009-08-19 09:30:00,20.11,20.31,19.9,20.26,83900.0,14.413,14.5564,14.2625,14.5205,83900.0
2009-08-19 10:00:00,20.26,20.39,20.26,20.31,58500.0,14.5205,14.6137,14.5205,14.5564,58500.0
2009-08-19 10:30:00,20.32,20.37,20.15,20.19,67700.0,14.5635,14.5994,14.4417,14.4704,67700.0
2009-08-19 11:00:00,20.18,20.2,20.12,20.16,71000.0,14.4632,14.4775,14.4202,14.4489,71000.0
2009-08-19 11:30:00,20.16,20.24,20.1,20.22,63200.0,14.4489,14.5062,14.4059,14.4919,63200.0
2009-08-19 12:00:00,20.22,20.28,20.15,20.16,65800.0,14.4919,14.5349,14.4417,14.4489,65800.0
2009-08-19 12:30:00,20.17,20.2,20.16,20.17,41200.0,14.456,14.4775,14.4489,14.456,41200.0
2009-08-19 13:00:00,20.17,20.23,20.15,20.22,36900.0,14.456,14.499,14.4417,14.4919,36900.0
2009-08-19 13:30:00,20.22,20.23,20.15,20.22,52500.0,14.4919,14.499,14.4417,14.4919,52500.0
2009-08-19 14:00:00,20.23,20.28,20.22,20.23,42300.0,14.499,14.5349,14.4919,14.499,42300.0
2009-08-19 14:30:00,20.23,20.25,20.19,20.25,50900.0,14.499,14.5134,14.4704,14.5134,50900.0
2009-08-19 15:00:00,20.24,20.25,20.2,20.25,54800.0,14.5062,14.5134,14.4775,14.5134,54800.0
2009-08-19 15:30:00,20.25,20.26,20.19,20.25,163500.0,14.5134,14.5205,14.4704,14.5134,163500.0
2009-08-20 09:30:00,20.17,20.2,20.06,20.14,94000.0,14.456,14.4775,14.3772,14.4345,94000.0
2009-08-20 10:00:00,20.13,20.18,20.12,20.15,44000.0,14.4274,14.4632,14.4202,14.4417,44000.0
2009-08-20 10:30:00,20.16,20.2,20.14,20.2,65300.0,14.4489,14.4775,14.4345,14.4775,65300.0
2009-08-20 11:00:00,20.2,20.2,20.08,20.12,92600.0,14.4775,14.4775,14.3915,14.4202,92600.0
2009-08-20 11:30:00,20.12,20.12,20.07,20.09,30200.0,14.4202,14.4202,14.3844,14.3987,30200.0
2009-08-20 12:00:00,20.09,20.11,20.08,20.1,38500.0,14.3987,14.413,14.3915,14.4059,38500.0
2009-08-20 12:30:00,20.09,20.12,20.08,20.09,35300.0,14.3987,14.4202,14.3915,14.3987,35300.0
2009-08-20 13:00:00,20.09,20.11,20.09,20.1,47100.0,14.3987,14.413,14.3987,14.4059,47100.0
2009-08-20 13:30:00,20.1,20.11,20.1,20.1,47400.0,14.4059,14.413,14.4059,14.4059,47400.0
2009-08-20 14:00:00,20.1,20.11,20.1,20.1,39600.0,14.4059,14.413,14.4059,14.4059,39600.0
2009-08-20 14:30:00,20.1,20.11,20.1,20.1,46500.0,14.4059,14.413,14.4059,14.4059,46500.0
2009-08-20 15:00:00,20.1,20.11,20.1,20.1,74000.0,14.4059,14.413,14.4059,14.4059,74000.0
2009-08-20 15:30:00,20.11,20.2,20.1,20.2,177900.0,14.413,14.4775,14.4059,14.4775,177900.0
2009-08-21 09:30:00,20.27,20.35,20.01,20.29,104900.0,14.5277,14.585,14.3414,14.542,104900.0
2009-08-21 10:00:00,20.3,20.5,20.29,20.41,91000.0,14.5492,14.6926,14.542,14.6281,91000.0
2009-08-21 10:30:00,20.41,20.54,20.41,20.48,78500.0,14.6281,14.7212,14.6281,14.6782,78500.0
2009-08-21 11:00:00,20.49,20.51,20.47,20.49,22900.0,14.6854,14.6997,14.6711,14.6854,22900.0
2009-08-21 11:30:00,20.49,20.5,20.43,20.44,43900.0,14.6854,14.6926,14.6424,14.6496,43900.0
2009-08-21 12:00:00,20.44,20.44,20.3,20.37,74300.0,14.6496,14.6496,14.5492,14.5994,74300.0
2009-08-21 12:30:00,20.37,20.38,20.31,20.32,49600.0,14.5994,14.6066,14.5564,14.5635,49600.0
2009-08-21 13:00:00,20.32,20.36,20.3,20.3,50000.0,14.5635,14.5922,14.5492,14.5492,50000.0
2009-08-21 13:30:00,20.3,20.31,20.3,20.3,39400.0,14.5492,14.5564,14.5492,14.5492,39400.0
2009-08-21 14:00:00,20.3,20.36,20.25,20.36,74800.0,14.5492,14.5922,14.5134,14.5922,74800.0
2009-08-21 14:30:00,20.35,20.39,20.35,20.39,54000.0,14.585,14.6137,14.585,14.6137,54000.0
2009-08-21 15:00:00,20.39,20.51,20.39,20.45,114300.0,14.6137,14.6997,14.6137,14.6567,114300.0
2009-08-21 15:30:00,20.46,20.5,20.39,20.4,205300.0,14.6639,14.6926,14.6137,14.6209,205300.0
2009-08-24 09:30:00,20.47,20.55,20.34,20.53,80600.0,14.6711,14.7284,14.5779,14.7141,80600.0
2009-08-24 10:00:00,20.53,20.59,20.46,20.55,75700.0,14.7141,14.7571,14.6639,14.7284,75700.0
2009-08-24 10:30:00,20.55,20.58,20.49,20.5,175400.0,14.7284,14.7499,14.6854,14.6926,175400.0
2009-08-24 11:00:00,20.5,20.5,20.39,20.45,111000.0,14.6926,14.6926,14.6137,14.6567,111000.0
2009-08-24 11:30:00,20.45,20.49,20.42,20.49,66200.0,14.6567,14.6854,14.6352,14.6854,66200.0
2009-08-24 12:00:00,20.49,20.5,20.48,20.5,44900.0,14.6854,14.6926,14.6782,14.6926,44900.0
2009-08-24 12:30:00,20.5,20.51,20.47,20.49,64200.0,14.6926,14.6997,14.6711,14.6854,64200.0
2009-08-24 13:00:00,20.48,20.49,20.4,20.41,55600.0,14.6782,14.6854,14.6209,14.6281,55600.0
2009-08-24 13:30:00,20.38,20.5,20.38,20.47,41100.0,14.6066,14.6926,14.6066,14.6711,41100.0
2009-08-24 14:00:00,20.47,20.5,20.42,20.47,78100.0,14.6711,14.6926,14.6352,14.6711,78100.0
2009-08-24 14:30:00,20.48,20.5,20.48,20.49,49500.0,14.6782,14.6926,14.6782,14.6854,49500.0
2009-08-24 15:00:00,20.49,20.51,20.44,20.51,83000.0,14.6854,14.6997,14.6496,14.6997,83000.0
2009-08-24 15:30:00,20.51,20.51,20.38,20.43,315000.0,14.6997,14.6997,14.6066,14.6424,315000.0
2009-08-25 09:30:00,20.6,20.62,20.41,20.59,101500.0,14.7642,14.7786,14.6281,14.7571,101500.0
2009-08-25 10:00:00,20.6,20.63,20.47,20.59,115800.0,14.7642,14.7857,14.6711,14.7571,115800.0
2009-08-25 10:30:00,20.58,20.62,20.55,20.6,110000.0,14.7499,14.7786,14.7284,14.7642,110000.0
2009-08-25 11:00:00,20.6,20.68,20.6,20.67,91600.0,14.7642,14.8216,14.7642,14.8144,91600.0
2009-08-25 11:30:00,20.67,20.72,20.64,20.68,81700.0,14.8144,14.8502,14.7929,14.8216,81700.0
2009-08-25 12:00:00,20.69,20.72,20.64,20.69,63600.0,14.8287,14.8502,14.7929,14.8287,63600.0
2009-08-25 12:30:00,20.7,20.72,20.69,20.69,31700.0,14.8359,14.8502,14.8287,14.8287,31700.0
2009-08-25 13:00:00,20.69,20.7,20.65,20.69,57000.0,14.8287,14.8359,14.8001,14.8287,57000.0
2009-08-25 13:30:00,20.69,20.7,20.68,20.7,87700.0,14.8287,14.8359,14.8216,14.8359,87700.0
2009-08-25 14:00:00,20.69,20.7,20.61,20.65,97700.0,14.8287,14.8359,14.7714,14.8001,97700.0
2009-08-25 14:30:00,20.66,20.66,20.58,20.59,78500.0,14.8072,14.8072,14.7499,14.7571,78500.0
2009-08-25 15:00:00,20.59,20.64,20.52,20.57,144400.0,14.7571,14.7929,14.7069,14.7427,144400.0
2009-08-25 15:30:00,20.56,20.62,20.55,20.58,209700.0,14.7356,14.7786,14.7284,14.7499,209700.0
2009-08-26 09:30:00,20.53,20.69,20.5,20.65,82600.0,14.7141,14.8287,14.6926,14.8001,82600.0
2009-08-26 10:00:00,20.65,20.66,20.48,20.49,100700.0,14.8001,14.8072,14.6782,14.6854,100700.0
2009-08-26 10:30:00,20.5,20.5,20.41,20.45,70200.0,14.6926,14.6926,14.6281,14.6567,70200.0
2009-08-26 11:00:00,20.45,20.46,20.3,20.34,70700.0,14.6567,14.6639,14.5492,14.5779,70700.0
2009-08-26 11:30:00,20.34,20.39,20.32,20.36,20500.0,14.5779,14.6137,14.5635,14.5922,20500.0
2009-08-26 12:00:00,20.36,20.38,20.28,20.28,36500.0,14.5922,14.6066,14.5349,14.5349,36500.0
2009-08-26 12:30:00,20.29,20.35,20.28,20.33,27300.0,14.542,14.585,14.5349,14.5707,27300.0
2009-08-26 13:00:00,20.33,20.35,20.3,20.3,37800.0,14.5707,14.585,14.5492,14.5492,37800.0
2009-08-26 13:30:00,20.29,20.32,20.25,20.32,73900.0,14.542,14.5635,14.5134,14.5635,73900.0
2009-08-26 14:00:00,20.32,20.33,20.23,20.28,102100.0,14.5635,14.5707,14.499,14.5349,102100.0
2009-08-26 14:30:00,20.27,20.28,20.19,20.19,114700.0,14.5277,14.5349,14.4704,14.4704,114700.0
2009-08-26 15:00:00,20.19,20.22,20.15,20.19,107000.0,14.4704,14.4919,14.4417,14.4704,107000.0
2009-08-26 15:30:00,20.2,20.24,20.17,20.23,182700.0,14.4775,14.5062,14.456,14.499,182700.0
2009-08-27 09:30:00,20.3,20.3,20.04,20.15,91400.0,14.5492,14.5492,14.3629,14.4417,91400.0
2009-08-27 10:00:00,20.14,20.28,20.02,20.28,74400.0,14.4345,14.5349,14.3485,14.5349,74400.0
2009-08-27 10:30:00,20.28,20.35,20.26,20.32,83900.0,14.5349,14.585,14.5205,14.5635,83900.0
2009-08-27 11:00:00,20.32,20.49,20.31,20.48,56100.0,14.5635,14.6854,14.5564,14.6782,56100.0
2009-08-27 11:30:00,20.48,20.54,20.41,20.54,68700.0,14.6782,14.7212,14.6281,14.7212,68700.0
2009-08-27 12:00:00,20.54,20.59,20.42,20.5,86700.0,14.7212,14.7571,14.6352,14.6926,86700.0
2009-08-27 12:30:00,20.5,20.52,20.39,20.49,77300.0,14.6926,14.7069,14.6137,14.6854,77300.0
2009-08-27 13:00:00,20.48,20.54,20.44,20.53,87900.0,14.6782,14.7212,14.6496,14.7141,87900.0
2009-08-27 13:30:00,20.53,20.57,20.46,20.48,105100.0,14.7141,14.7427,14.6639,14.6782,105100.0
2009-08-27 14:00:00,20.49,20.54,20.46,20.52,57700.0,14.6854,14.7212,14.6639,14.7069,57700.0
2009-08-27 14:30:00,20.53,20.59,20.49,20.56,78200.0,14.7141,14.7571,14.6854,14.7356,78200.0
2009-08-27 15:00:00,20.56,20.59,20.52,20.54,82900.0,14.7356,14.7571,14.7069,14.7212,82900.0
2009-08-27 15:30:00,20.54,20.59,20.51,20.55,123000.0,14.7212,14.7571,14.6997,14.7284,123000.0
2009-08-28 09:30:00,20.67,20.83,20.63,20.75,106600.0,14.8144,14.9291,14.7857,14.8717,106600.0
2009-08-28 10:00:00,20.75,20.8,20.6,20.61,93100.0,14.8717,14.9076,14.7642,14.7714,93100.0
2009-08-28 10:30:00,20.62,20.77,20.58,20.7,70300.0,14.7786,14.8861,14.7499,14.8359,70300.0
2009-08-28 11:00:00,20.7,20.72,20.6,20.65,62700.0,14.8359,14.8502,14.7642,14.8001,62700.0
2009-08-28 11:30:00,20.65,20.67,20.59,20.64,37700.0,14.8001,14.8144,14.7571,14.7929,37700.0
2009-08-28 12:00:00,20.64,20.65,20.49,20.53,45800.0,14.7929,14.8001,14.6854,14.7141,45800.0
2009-08-28 12:30:00,20.52,20.63,20.51,20.6,40700.0,14.7069,14.7857,14.6997,14.7642,40700.0
2009-08-28 13:00:00,20.59,20.67,20.58,20.62,45900.0,14.7571,14.8144,14.7499,14.7786,45900.0
2009-08-28 13:30:00,20.62,20.63,20.56,20.61,55200.0,14.7786,14.7857,14.7356,14.7714,55200.0
2009-08-28 14:00:00,20.61,20.64,20.58,20.63,57800.0,14.7714,14.7929,14.7499,14.7857,57800.0
2009-08-28 14:30:00,20.63,20.64,20.58,20.64,41200.0,14.7857,14.7929,14.7499,14.7929,41200.0
2009-08-28 15:00:00,20.64,20.65,20.58,20.61,83100.0,14.7929,14.8001,14.7499,14.7714,83100.0
2009-08-28 15:30:00,20.61,20.62,20.56,20.59,117800.0,14.7714,14.7786,14.7356,14.7571,117800.0
2009-08-31 09:30:00,20.49,20.51,20.22,20.36,78300.0,14.6854,14.6997,14.4919,14.5922,78300.0
2009-08-31 10:00:00,20.34,20.41,20.25,20.31,46000.0,14.5779,14.6281,14.5134,14.5564,46000.0
2009-08-31 10:30:00,20.3,20.42,20.24,20.41,46100.0,14.5492,14.6352,14.5062,14.6281,46100.0
2009-08-31 11:00:00,20.41,20.42,20.35,20.42,36600.0,14.6281,14.6352,14.585,14.6352,36600.0
2009-08-31 11:30:00,20.43,20.52,20.42,20.5,39700.0,14.6424,14.7069,14.6352,14.6926,39700.0
2009-08-31 12:00:00,20.51,20.56,20.48,20.55,33900.0,14.6997,14.7356,14.6782,14.7284,33900.0
2009-08-31 12:30:00,20.56,20.58,20.53,20.56,26400.0,14.7356,14.7499,14.7141,14.7356,26400.0
2009-08-31 13:00:00,20.56,20.59,20.54,20.59,35100.0,14.7356,14.7571,14.7212,14.7571,35100.0
2009-08-31 13:30:00,20.59,20.69,20.58,20.68,66400.0,14.7571,14.8287,14.7499,14.8216,66400.0
2009-08-31 14:00:00,20.68,20.76,20.68,20.69,90300.0,14.8216,14.8789,14.8216,14.8287,90300.0
2009-08-31 14:30:00,20.7,20.71,20.64,20.66,97400.0,14.8359,14.8431,14.7929,14.8072,97400.0
2009-08-31 15:00:00,20.66,20.69,20.6,20.66,139900.0,14.8072,14.8287,14.7642,14.8072,139900.0
2009-08-31 15:30:00,20.66,20.83,20.63,20.79,331900.0,14.8072,14.9291,14.7857,14.9004,331900.0
2009-09-01 09:30:00,20.79,21.1,20.73,21.05,137800.0,14.9004,15.1226,14.8574,15.0867,137800.0
2009-09-01 10:00:00,21.05,21.24,21.01,21.15,75200.0,15.0867,15.2229,15.0581,15.1584,75200.0
2009-09-01 10:30:00,21.14,21.15,20.9,20.95,94900.0,15.1513,15.1584,14.9792,15.0151,94900.0
2009-09-01 11:00:00,20.94,21.05,20.86,20.9,144300.0,15.0079,15.0867,14.9506,14.9792,144300.0
2009-09-01 11:30:00,20.9,20.93,20.68,20.71,155900.0,14.9792,15.0007,14.8216,14.8431,155900.0
2009-09-01 12:00:00,20.7,20.78,20.67,20.75,64900.0,14.8359,14.8932,14.8144,14.8717,64900.0
2009-09-01 12:30:00,20.75,20.89,20.74,20.74,86700.0,14.8717,14.9721,14.8646,14.8646,86700.0
2009-09-01 13:00:00,20.76,20.82,20.68,20.79,72900.0,14.8789,14.9219,14.8216,14.9004,72900.0
2009-09-01 13:30:00,20.78,20.8,20.71,20.79,65700.0,14.8932,14.9076,14.8431,14.9004,65700.0
2009-09-01 14:00:00,20.78,20.81,20.73,20.78,84000.0,14.8932,14.9147,14.8574,14.8932,84000.0
2009-09-01 14:30:00,20.77,20.96,20.77,20.9,98100.0,14.8861,15.0222,14.8861,14.9792,98100.0
2009-09-01 15:00:00,20.9,20.97,20.76,20.81,111000.0,14.9792,15.0294,14.8789,14.9147,111000.0
2009-09-01 15:30:00,20.81,20.85,20.72,20.76,273300.0,14.9147,14.9434,14.8502,14.8789,273300.0
2009-09-02 09:30:00,20.76,21.05,20.61,20.89,115100.0,14.8789,15.0867,14.7714,14.9721,115100.0
2009-09-02 10:00:00,20.89,21.0,20.87,20.9,84500.0,14.9721,15.0509,14.9577,14.9792,84500.0
2009-09-02 10:30:00,20.91,21.02,20.83,20.97,72900.0,14.9864,15.0652,14.9291,15.0294,72900.0
2009-09-02 11:00:00,20.96,21.0,20.93,20.96,67800.0,15.0222,15.0509,15.0007,15.0222,67800.0
2009-09-02 11:30:00,20.96,20.98,20.86,20.87,53800.0,15.0222,15.0366,14.9506,14.9577,53800.0
2009-09-02 12:00:00,20.87,21.0,20.87,20.94,59600.0,14.9577,15.0509,14.9577,15.0079,59600.0
2009-09-02 12:30:00,20.94,20.99,20.84,20.88,59200.0,15.0079,15.0437,14.9362,14.9649,59200.0
2009-09-02 13:00:00,20.88,20.92,20.8,20.9,70200.0,14.9649,14.9936,14.9076,14.9792,70200.0
2009-09-02 13:30:00,20.91,20.95,20.89,20.9,56200.0,14.9864,15.0151,14.9721,14.9792,56200.0
2009-09-02 14:00:00,20.91,20.96,20.9,20.93,46200.0,14.9864,15.0222,14.9792,15.0007,46200.0
2009-09-02 14:30:00,20.94,21.03,20.94,21.0,92700.0,15.0079,15.0724,15.0079,15.0509,92700.0
2009-09-02 15:00:00,21.0,21.1,20.99,21.0,114800.0,15.0509,15.1226,15.0437,15.0509,114800.0
2009-09-02 15:30:00,21.01,21.06,20.95,20.96,267800.0,15.0581,15.0939,15.0151,15.0222,267800.0
2009-09-03 09:30:00,21.05,21.1,20.92,21.0,83000.0,15.0867,15.1226,14.9936,15.0509,83000.0
2009-09-03 10:00:00,20.99,21.05,20.9,20.99,90000.0,15.0437,15.0867,14.9792,15.0437,90000.0
2009-09-03 10:30:00,20.99,21.09,20.96,21.07,64700.0,15.0437,15.1154,15.0222,15.1011,64700.0
2009-09-03 11:00:00,21.08,21.12,21.02,21.09,71800.0,15.1082,15.1369,15.0652,15.1154,71800.0
2009-09-03 11:30:00,21.09,21.17,21.06,21.1,72700.0,15.1154,15.1728,15.0939,15.1226,72700.0
2009-09-03 12:00:00,21.1,21.13,21.07,21.13,55500.0,15.1226,15.1441,15.1011,15.1441,55500.0
2009-09-03 12:30:00,21.12,21.14,21.12,21.13,40800.0,15.1369,15.1513,15.1369,15.1441,40800.0
2009-09-03 13:00:00,21.13,21.19,21.13,21.16,57200.0,15.1441,15.1871,15.1441,15.1656,57200.0
2009-09-03 13:30:00,21.16,21.17,21.09,21.1,53500.0,15.1656,15.1728,15.1154,15.1226,53500.0
2009-09-03 14:00:00,21.11,21.15,21.1,21.15,60000.0,15.1297,15.1584,15.1226,15.1584,60000.0
2009-09-03 14:30:00,21.15,21.15,21.09,21.11,45800.0,15.1584,15.1584,15.1154,15.1297,45800.0
2009-09-03 15:00:00,21.12,21.14,21.11,21.13,59300.0,15.1369,15.1513,15.1297,15.1441,59300.0
2009-09-03 15:30:00,21.14,21.27,21.13,21.25,204300.0,15.1513,15.2444,15.1441,15.2301,204300.0
2009-09-04 09:30:00,21.24,21.42,21.11,21.25,86600.0,15.2229,15.3519,15.1297,15.2301,86600.0
2009-09-04 10:00:00,21.28,21.36,21.21,21.3,70900.0,15.2516,15.3089,15.2014,15.2659,70900.0
2009-09-04 10:30:00,21.29,21.36,21.24,21.25,63200.0,15.2588,15.3089,15.2229,15.2301,63200.0
2009-09-04 11:00:00,21.25,21.41,21.25,21.39,63400.0,15.2301,15.3448,15.2301,15.3304,63400.0
2009-09-04 11:30:00,21.4,21.5,21.38,21.5,84800.0,15.3376,15.4093,15.3233,15.4093,84800.0
2009-09-04 12:00:00,21.49,21.5,21.38,21.38,113000.0,15.4021,15.4093,15.3233,15.3233,113000.0
2009-09-04 12:30:00,21.39,21.49,21.38,21.39,37000.0,15.3304,15.4021,15.3233,15.3304,37000.0
2009-09-04 13:00:00,21.4,21.45,21.32,21.39,43200.0,15.3376,15.3734,15.2803,15.3304,43200.0
2009-09-04 13:30:00,21.37,21.38,21.3,21.32,37300.0,15.3161,15.3233,15.2659,15.2803,37300.0
2009-09-04 14:00:00,21.33,21.35,21.3,21.3,25200.0,15.2874,15.3018,15.2659,15.2659,25200.0
2009-09-04 14:30:00,21.3,21.4,21.3,21.39,52900.0,15.2659,15.3376,15.2659,15.3304,52900.0
2009-09-04 15:00:00,21.39,21.41,21.32,21.4,69500.0,15.3304,15.3448,15.2803,15.3376,69500.0
2009-09-04 15:30:00,21.39,21.46,21.33,21.45,124700.0,15.3304,15.3806,15.2874,15.3734,124700.0
2009-09-08 09:30:00,21.5,21.5,21.24,21.3,106500.0,15.4093,15.4093,15.2229,15.2659,106500.0
2009-09-08 10:00:00,21.29,21.4,21.24,21.35,132600.0,15.2588,15.3376,15.2229,15.3018,132600.0
2009-09-08 10:30:00,21.36,21.49,21.36,21.49,64800.0,15.3089,15.4021,15.3089,15.4021,64800.0
2009-09-08 11:00:00,21.49,21.49,21.42,21.42,45600.0,15.4021,15.4021,15.3519,15.3519,45600.0
2009-09-08 11:30:00,21.41,21.48,21.31,21.48,44600.0,15.3448,15.3949,15.2731,15.3949,44600.0
2009-09-08 12:00:00,21.47,21.49,21.37,21.44,41100.0,15.3878,15.4021,15.3161,15.3663,41100.0
2009-09-08 12:30:00,21.44,21.47,21.39,21.39,30900.0,15.3663,15.3878,15.3304,15.3304,30900.0
2009-09-08 13:00:00,21.38,21.47,21.36,21.43,93200.0,15.3233,15.3878,15.3089,15.3591,93200.0
2009-09-08 13:30:00,21.43,21.43,21.26,21.35,173900.0,15.3591,15.3591,15.2373,15.3018,173900.0
2009-09-08 14:00:00,21.35,21.45,21.34,21.41,71800.0,15.3018,15.3734,15.2946,15.3448,71800.0
2009-09-08 14:30:00,21.42,21.47,21.4,21.41,46400.0,15.3519,15.3878,15.3376,15.3448,46400.0
2009-09-08 15:00:00,21.41,21.48,21.35,21.46,105000.0,15.3448,15.3949,15.3018,15.3806,105000.0
2009-09-08 15:30:00,21.45,21.5,21.43,21.49,162700.0,15.3734,15.4093,15.3591,15.4021,162700.0
2009-09-09 09:30:00,21.43,21.5,21.37,21.37,60100.0,15.3591,15.4093,15.3161,15.3161,60100.0
2009-09-09 10:00:00,21.38,21.58,21.37,21.51,119600.0,15.3233,15.4666,15.3161,15.4164,119600.0
2009-09-09 10:30:00,21.5,21.63,21.48,21.59,142200.0,15.4093,15.5024,15.3949,15.4738,142200.0
2009-09-09 11:00:00,21.58,21.78,21.58,21.78,101000.0,15.4666,15.6099,15.4666,15.6099,101000.0
2009-09-09 11:30:00,21.78,21.85,21.71,21.71,77200.0,15.6099,15.6601,15.5598,15.5598,77200.0
2009-09-09 12:00:00,21.71,21.73,21.67,21.68,40300.0,15.5598,15.5741,15.5311,15.5383,40300.0
2009-09-09 12:30:00,21.67,21.72,21.67,21.68,25100.0,15.5311,15.5669,15.5311,15.5383,25100.0
2009-09-09 13:00:00,21.68,21.74,21.65,21.66,37300.0,15.5383,15.5813,15.5168,15.5239,37300.0
2009-09-09 13:30:00,21.64,21.69,21.63,21.67,29100.0,15.5096,15.5454,15.5024,15.5311,29100.0
2009-09-09 14:00:00,21.69,21.7,21.62,21.69,60800.0,15.5454,15.5526,15.4953,15.5454,60800.0
2009-09-09 14:30:00,21.68,21.7,21.56,21.63,56600.0,15.5383,15.5526,15.4523,15.5024,56600.0
2009-09-09 15:00:00,21.62,21.71,21.59,21.7,69200.0,15.4953,15.5598,15.4738,15.5526,69200.0
2009-09-09 15:30:00,21.71,21.83,21.66,21.79,176600.0,15.5598,15.6458,15.5239,15.6171,176600.0
2009-09-10 09:30:00,21.72,21.72,21.42,21.55,159500.0,15.6683,15.6683,15.4518,15.5456,159500.0
2009-09-10 10:00:00,21.56,21.6,21.5,21.6,148700.0,15.5528,15.5817,15.5096,15.5817,148700.0
2009-09-10 10:30:00,21.59,21.6,21.57,21.58,41600.0,15.5745,15.5817,15.5601,15.5673,41600.0
2009-09-10 11:00:00,21.58,21.6,21.49,21.56,48000.0,15.5673,15.5817,15.5023,15.5528,48000.0
2009-09-10 11:30:00,21.57,21.57,21.51,21.54,69600.0,15.5601,15.5601,15.5168,15.5384,69600.0
2009-09-10 12:00:00,21.53,21.55,21.49,21.49,41900.0,15.5312,15.5456,15.5023,15.5023,41900.0
2009-09-10 12:30:00,21.49,21.52,21.48,21.5,60300.0,15.5023,15.524,15.4951,15.5096,60300.0
2009-09-10 13:00:00,21.5,21.52,21.48,21.52,80500.0,15.5096,15.524,15.4951,15.524,80500.0
2009-09-10 13:30:00,21.52,21.52,21.5,21.52,52800.0,15.524,15.524,15.5096,15.524,52800.0
2009-09-10 14:00:00,21.52,21.52,21.47,21.48,75700.0,15.524,15.524,15.4879,15.4951,75700.0
2009-09-10 14:30:00,21.48,21.48,21.44,21.45,102100.0,15.4951,15.4951,15.4663,15.4735,102100.0
2009-09-10 15:00:00,21.45,21.45,21.38,21.44,86600.0,15.4735,15.4735,15.423,15.4663,86600.0
2009-09-10 15:30:00,21.43,21.52,21.43,21.49,186000.0,15.4591,15.524,15.4591,15.5023,186000.0
2009-09-11 09:30:00,21.57,21.69,21.3,21.4,109000.0,15.5601,15.6466,15.3653,15.4374,109000.0
2009-09-11 10:00:00,21.4,21.45,21.36,21.44,123900.0,15.4374,15.4735,15.4086,15.4663,123900.0
2009-09-11 10:30:00,21.44,21.49,21.43,21.47,33800.0,15.4663,15.5023,15.4591,15.4879,33800.0
2009-09-11 11:00:00,21.47,21.51,21.38,21.39,88800.0,15.4879,15.5168,15.423,15.4302,88800.0
2009-09-11 11:30:00,21.39,21.43,21.39,21.42,55500.0,15.4302,15.4591,15.4302,15.4518,55500.0
2009-09-11 12:00:00,21.41,21.44,21.39,21.42,58100.0,15.4446,15.4663,15.4302,15.4518,58100.0
2009-09-11 12:30:00,21.42,21.5,21.38,21.5,51000.0,15.4518,15.5096,15.423,15.5096,51000.0
2009-09-11 13:00:00,21.49,21.49,21.42,21.47,25000.0,15.5023,15.5023,15.4518,15.4879,25000.0
2009-09-11 13:30:00,21.47,21.5,21.42,21.42,25000.0,15.4879,15.5096,15.4518,15.4518,25000.0
2009-09-11 14:00:00,21.43,21.52,21.41,21.48,61500.0,15.4591,15.524,15.4446,15.4951,61500.0
2009-09-11 14:30:00,21.48,21.54,21.47,21.49,112900.0,15.4951,15.5384,15.4879,15.5023,112900.0
2009-09-11 15:00:00,21.5,21.52,21.48,21.5,47700.0,15.5096,15.524,15.4951,15.5096,47700.0
2009-09-11 15:30:00,21.5,21.54,21.48,21.54,173700.0,15.5096,15.5384,15.4951,15.5384,173700.0
2009-09-14 09:30:00,21.42,21.46,21.16,21.26,187100.0,15.4518,15.4807,15.2643,15.3364,187100.0
2009-09-14 10:00:00,21.27,21.27,21.14,21.26,288200.0,15.3436,15.3436,15.2499,15.3364,288200.0
2009-09-14 10:30:00,21.25,21.33,21.24,21.29,91900.0,15.3292,15.3869,15.322,15.3581,91900.0
2009-09-14 11:00:00,21.3,21.31,21.27,21.31,142400.0,15.3653,15.3725,15.3436,15.3725,142400.0
2009-09-14 11:30:00,21.31,21.33,21.29,21.3,64600.0,15.3725,15.3869,15.3581,15.3653,64600.0
2009-09-14 12:00:00,21.3,21.31,21.26,21.27,65900.0,15.3653,15.3725,15.3364,15.3436,65900.0
2009-09-14 12:30:00,21.26,21.3,21.22,21.27,131200.0,15.3364,15.3653,15.3076,15.3436,131200.0
2009-09-14 13:00:00,21.27,21.27,21.21,21.27,61500.0,15.3436,15.3436,15.3004,15.3436,61500.0
2009-09-14 13:30:00,21.26,21.32,21.24,21.31,47200.0,15.3364,15.3797,15.322,15.3725,47200.0
2009-09-14 14:00:00,21.31,21.33,21.27,21.31,58400.0,15.3725,15.3869,15.3436,15.3725,58400.0
2009-09-14 14:30:00,21.32,21.33,21.25,21.28,70900.0,15.3797,15.3869,15.3292,15.3509,70900.0
2009-09-14 15:00:00,21.28,21.33,21.27,21.29,82100.0,15.3509,15.3869,15.3436,15.3581,82100.0
2009-09-14 15:30:00,21.29,21.4,21.27,21.37,144300.0,15.3581,15.4374,15.3436,15.4158,144300.0
2009-09-15 09:30:00,21.34,21.38,21.17,21.19,53000.0,15.3941,15.423,15.2715,15.2859,53000.0
2009-09-15 10:00:00,21.19,21.24,21.15,21.24,148000.0,15.2859,15.322,15.2571,15.322,148000.0
2009-09-15 10:30:00,21.24,21.28,21.21,21.28,73600.0,15.322,15.3509,15.3004,15.3509,73600.0
2009-09-15 11:00:00,21.28,21.28,21.22,21.25,160800.0,15.3509,15.3509,15.3076,15.3292,160800.0
2009-09-15 11:30:00,21.26,21.31,21.23,21.27,47500.0,15.3364,15.3725,15.3148,15.3436,47500.0
2009-09-15 12:00:00,21.28,21.3,21.24,21.24,40900.0,15.3509,15.3653,15.322,15.322,40900.0
2009-09-15 12:30:00,21.25,21.33,21.24,21.28,26600.0,15.3292,15.3869,15.322,15.3509,26600.0
2009-09-15 13:00:00,21.27,21.3,21.23,21.24,29400.0,15.3436,15.3653,15.3148,15.322,29400.0
2009-09-15 13:30:00,21.24,21.3,21.23,21.27,31500.0,15.322,15.3653,15.3148,15.3436,31500.0
2009-09-15 14:00:00,21.27,21.3,21.24,21.27,44700.0,15.3436,15.3653,15.322,15.3436,44700.0
2009-09-15 14:30:00,21.26,21.28,21.23,21.25,99100.0,15.3364,15.3509,15.3148,15.3292,99100.0
2009-09-15 15:00:00,21.27,21.4,21.25,21.33,95200.0,15.3436,15.4374,15.3292,15.3869,95200.0
2009-09-15 15:30:00,21.33,21.33,21.25,21.27,133600.0,15.3869,15.3869,15.3292,15.3436,133600.0
2009-09-16 09:30:00,21.25,21.36,21.1,21.16,148200.0,15.3292,15.4086,15.221,15.2643,148200.0
2009-09-16 10:00:00,21.16,21.19,21.01,21.1,241800.0,15.2643,15.2859,15.1561,15.221,241800.0
2009-09-16 10:30:00,21.09,21.16,21.06,21.11,57500.0,15.2138,15.2643,15.1922,15.2282,57500.0
2009-09-16 11:00:00,21.12,21.12,20.97,20.97,178600.0,15.2354,15.2354,15.1272,15.1272,178600.0
2009-09-16 11:30:00,20.98,21.2,20.98,21.13,82000.0,15.1344,15.2931,15.1344,15.2427,82000.0
2009-09-16 12:00:00,21.13,21.16,21.1,21.11,80200.0,15.2427,15.2643,15.221,15.2282,80200.0
2009-09-16 12:30:00,21.12,21.13,21.04,21.06,306100.0,15.2354,15.2427,15.1777,15.1922,306100.0
2009-09-16 13:00:00,21.05,21.19,21.05,21.17,102600.0,15.1849,15.2859,15.1849,15.2715,102600.0
2009-09-16 13:30:00,21.17,21.18,21.1,21.15,89800.0,15.2715,15.2787,15.221,15.2571,89800.0
2009-09-16 14:00:00,21.15,21.19,21.09,21.13,96700.0,15.2571,15.2859,15.2138,15.2427,96700.0
2009-09-16 14:30:00,21.12,21.14,21.06,21.14,94800.0,15.2354,15.2499,15.1922,15.2499,94800.0
2009-09-16 15:00:00,21.13,21.17,21.12,21.13,76400.0,15.2427,15.2715,15.2354,15.2427,76400.0
2009-09-16 15:30:00,21.14,21.18,21.11,21.15,291200.0,15.2499,15.2787,15.2282,15.2571,291200.0
2009-09-17 09:30:00,21.12,21.38,21.12,21.23,89200.0,15.2354,15.423,15.2354,15.3148,89200.0
2009-09-17 10:00:00,21.23,21.26,21.11,21.15,92400.0,15.3148,15.3364,15.2282,15.2571,92400.0
2009-09-17 10:30:00,21.16,21.23,21.14,21.22,66300.0,15.2643,15.3148,15.2499,15.3076,66300.0
2009-09-17 11:00:00,21.22,21.23,21.18,21.22,39500.0,15.3076,15.3148,15.2787,15.3076,39500.0
2009-09-17 11:30:00,21.22,21.25,21.2,21.25,48500.0,15.3076,15.3292,15.2931,15.3292,48500.0
2009-09-17 12:00:00,21.25,21.26,21.09,21.24,60000.0,15.3292,15.3364,15.2138,15.322,60000.0
2009-09-17 12:30:00,21.24,21.28,21.09,21.2,218400.0,15.322,15.3509,15.2138,15.2931,218400.0
2009-09-17 13:00:00,21.2,21.26,21.15,21.23,59500.0,15.2931,15.3364,15.2571,15.3148,59500.0
2009-09-17 13:30:00,21.23,21.24,21.1,21.16,58400.0,15.3148,15.322,15.221,15.2643,58400.0
2009-09-17 14:00:00,21.16,21.25,21.14,21.19,256500.0,15.2643,15.3292,15.2499,15.2859,256500.0
2009-09-17 14:30:00,21.18,21.21,21.13,21.16,234800.0,15.2787,15.3004,15.2427,15.2643,234800.0
2009-09-17 15:00:00,21.15,21.16,21.07,21.1,149700.0,15.2571,15.2643,15.1994,15.221,149700.0
2009-09-17 15:30:00,21.11,21.17,21.1,21.13,140700.0,15.2282,15.2715,15.221,15.2427,140700.0
2009-09-18 09:30:00,21.15,21.22,20.93,20.99,176100.0,15.2571,15.3076,15.0984,15.1417,176100.0
2009-09-18 10:00:00,20.98,20.99,20.74,20.74,99000.0,15.1344,15.1417,14.9613,14.9613,99000.0
2009-09-18 10:30:00,20.77,20.84,20.67,20.69,142300.0,14.983,15.0335,14.9108,14.9252,142300.0
2009-09-18 11:00:00,20.7,20.7,20.56,20.62,163100.0,14.9325,14.9325,14.8315,14.8747,163100.0
2009-09-18 11:30:00,20.62,20.63,20.48,20.53,81300.0,14.8747,14.882,14.7738,14.8098,81300.0
2009-09-18 12:00:00,20.52,20.52,20.42,20.43,85900.0,14.8026,14.8026,14.7305,14.7377,85900.0
2009-09-18 12:30:00,20.43,20.49,20.4,20.45,70300.0,14.7377,14.781,14.716,14.7521,70300.0
2009-09-18 13:00:00,20.46,20.48,20.36,20.41,82200.0,14.7593,14.7738,14.6872,14.7233,82200.0
2009-09-18 13:30:00,20.4,20.5,20.37,20.5,76600.0,14.716,14.7882,14.6944,14.7882,76600.0
2009-09-18 14:00:00,20.49,20.5,20.35,20.35,87700.0,14.781,14.7882,14.68,14.68,87700.0
2009-09-18 14:30:00,20.35,20.37,20.29,20.32,126300.0,14.68,14.6944,14.6367,14.6583,126300.0
2009-09-18 15:00:00,20.32,20.32,20.22,20.25,115400.0,14.6583,14.6583,14.5862,14.6078,115400.0
2009-09-18 15:30:00,20.25,20.27,20.17,20.22,426100.0,14.6078,14.6223,14.5501,14.5862,426100.0
2009-09-21 09:30:00,20.13,20.2,19.91,20.1,124300.0,14.5213,14.5718,14.3626,14.4996,124300.0
2009-09-21 10:00:00,20.1,20.32,20.02,20.31,75300.0,14.4996,14.6583,14.4419,14.6511,75300.0
2009-09-21 10:30:00,20.3,20.36,20.29,20.33,68500.0,14.6439,14.6872,14.6367,14.6656,68500.0
2009-09-21 11:00:00,20.33,20.43,20.32,20.34,64400.0,14.6656,14.7377,14.6583,14.6728,64400.0
2009-09-21 11:30:00,20.33,20.41,20.22,20.26,77000.0,14.6656,14.7233,14.5862,14.6151,77000.0
2009-09-21 12:00:00,20.24,20.32,20.24,20.31,45000.0,14.6006,14.6583,14.6006,14.6511,45000.0
2009-09-21 12:30:00,20.31,20.46,20.28,20.42,98600.0,14.6511,14.7593,14.6295,14.7305,98600.0
2009-09-21 13:00:00,20.42,20.46,20.37,20.41,127700.0,14.7305,14.7593,14.6944,14.7233,127700.0
2009-09-21 13:30:00,20.41,20.46,20.38,20.4,74300.0,14.7233,14.7593,14.7016,14.716,74300.0
2009-09-21 14:00:00,20.4,20.43,20.35,20.38,83100.0,14.716,14.7377,14.68,14.7016,83100.0
2009-09-21 14:30:00,20.38,20.48,20.38,20.43,130000.0,14.7016,14.7738,14.7016,14.7377,130000.0
2009-09-21 15:00:00,20.43,20.48,20.41,20.44,131000.0,14.7377,14.7738,14.7233,14.7449,131000.0
2009-09-21 15:30:00,20.44,20.52,20.41,20.51,462100.0,14.7449,14.8026,14.7233,14.7954,462100.0
2009-09-22 09:30:00,20.53,20.65,20.37,20.51,49000.0,14.8098,14.8964,14.6944,14.7954,49000.0
2009-09-22 10:00:00,20.48,20.55,20.45,20.5,37600.0,14.7738,14.8243,14.7521,14.7882,37600.0
2009-09-22 10:30:00,20.51,20.57,20.47,20.53,38400.0,14.7954,14.8387,14.7665,14.8098,38400.0
2009-09-22 11:00:00,20.53,20.56,20.5,20.53,37100.0,14.8098,14.8315,14.7882,14.8098,37100.0
2009-09-22 11:30:00,20.54,20.61,20.5,20.59,48600.0,14.817,14.8675,14.7882,14.8531,48600.0
2009-09-22 12:00:00,20.6,20.65,20.58,20.59,27500.0,14.8603,14.8964,14.8459,14.8531,27500.0
2009-09-22 12:30:00,20.59,20.61,20.53,20.57,24300.0,14.8531,14.8675,14.8098,14.8387,24300.0
2009-09-22 13:00:00,20.57,20.62,20.54,20.57,27000.0,14.8387,14.8747,14.817,14.8387,27000.0
2009-09-22 13:30:00,20.57,20.6,20.55,20.57,44000.0,14.8387,14.8603,14.8243,14.8387,44000.0
2009-09-22 14:00:00,20.58,20.59,20.56,20.57,33400.0,14.8459,14.8531,14.8315,14.8387,33400.0
2009-09-22 14:30:00,20.58,20.59,20.55,20.58,39200.0,14.8459,14.8531,14.8243,14.8459,39200.0
2009-09-22 15:00:00,20.58,20.61,20.55,20.6,40100.0,14.8459,14.8675,14.8243,14.8603,40100.0
2009-09-22 15:30:00,20.6,20.6,20.52,20.56,137000.0,14.8603,14.8603,14.8026,14.8315,137000.0
2009-09-23 09:30:00,20.53,20.59,20.43,20.59,57500.0,14.8098,14.8531,14.7377,14.8531,57500.0
2009-09-23 10:00:00,20.59,20.65,20.57,20.61,24600.0,14.8531,14.8964,14.8387,14.8675,24600.0
2009-09-23 10:30:00,20.6,20.61,20.51,20.56,30600.0,14.8603,14.8675,14.7954,14.8315,30600.0
2009-09-23 11:00:00,20.56,20.58,20.5,20.55,44300.0,14.8315,14.8459,14.7882,14.8243,44300.0
2009-09-23 11:30:00,20.55,20.59,20.54,20.58,18500.0,14.8243,14.8531,14.817,14.8459,18500.0
2009-09-23 12:00:00,20.59,20.62,20.55,20.62,44100.0,14.8531,14.8747,14.8243,14.8747,44100.0
2009-09-23 12:30:00,20.62,20.66,20.57,20.58,40800.0,14.8747,14.9036,14.8387,14.8459,40800.0
2009-09-23 13:00:00,20.57,20.6,20.56,20.57,14500.0,14.8387,14.8603,14.8315,14.8387,14500.0
2009-09-23 13:30:00,20.59,20.71,20.58,20.69,47300.0,14.8531,14.9397,14.8459,14.9252,47300.0
2009-09-23 14:00:00,20.69,20.77,20.6,20.76,67700.0,14.9252,14.983,14.8603,14.9757,67700.0
2009-09-23 14:30:00,20.74,20.86,20.74,20.83,111400.0,14.9613,15.0479,14.9613,15.0262,111400.0
2009-09-23 15:00:00,20.83,20.9,20.75,20.77,284600.0,15.0262,15.0767,14.9685,14.983,284600.0
2009-09-23 15:30:00,20.77,20.8,20.56,20.57,269000.0,14.983,15.0046,14.8315,14.8387,269000.0
2009-09-24 09:30:00,20.57,20.67,20.53,20.6,56900.0,14.8387,14.9108,14.8098,14.8603,56900.0
2009-09-24 10:00:00,20.6,20.6,20.25,20.47,109900.0,14.8603,14.8603,14.6078,14.7665,109900.0
2009-09-24 10:30:00,20.45,20.56,20.41,20.46,118400.0,14.7521,14.8315,14.7233,14.7593,118400.0
2009-09-24 11:00:00,20.46,20.54,20.42,20.43,18100.0,14.7593,14.817,14.7305,14.7377,18100.0
2009-09-24 11:30:00,20.43,20.47,20.37,20.42,37500.0,14.7377,14.7665,14.6944,14.7305,37500.0
2009-09-24 12:00:00,20.42,20.51,20.42,20.5,33200.0,14.7305,14.7954,14.7305,14.7882,33200.0
2009-09-24 12:30:00,20.49,20.52,20.41,20.47,52500.0,14.781,14.8026,14.7233,14.7665,52500.0
2009-09-24 13:00:00,20.46,20.58,20.46,20.58,48200.0,14.7593,14.8459,14.7593,14.8459,48200.0
2009-09-24 13:30:00,20.57,20.57,20.46,20.47,47900.0,14.8387,14.8387,14.7593,14.7665,47900.0
2009-09-24 14:00:00,20.48,20.48,20.37,20.4,43300.0,14.7738,14.7738,14.6944,14.716,43300.0
2009-09-24 14:30:00,20.39,20.45,20.35,20.44,36800.0,14.7088,14.7521,14.68,14.7449,36800.0
2009-09-24 15:00:00,20.45,20.53,20.38,20.51,72000.0,14.7521,14.8098,14.7016,14.7954,72000.0
2009-09-24 15:30:00,20.5,20.58,20.48,20.56,119800.0,14.7882,14.8459,14.7738,14.8315,119800.0
2009-09-25 09:30:00,20.47,20.64,20.46,20.52,63200.0,14.7665,14.8892,14.7593,14.8026,63200.0
2009-09-25 10:00:00,20.51,20.56,20.4,20.44,43800.0,14.7954,14.8315,14.716,14.7449,43800.0
2009-09-25 10:30:00,20.44,20.47,20.24,20.25,127900.0,14.7449,14.7665,14.6006,14.6078,127900.0
2009-09-25 11:00:00,20.25,20.28,20.18,20.2,37000.0,14.6078,14.6295,14.5573,14.5718,37000.0
2009-09-25 11:30:00,20.21,20.21,20.12,20.13,20500.0,14.579,14.579,14.5141,14.5213,20500.0
2009-09-25 12:00:00,20.13,20.22,20.09,20.19,54200.0,14.5213,14.5862,14.4924,14.5646,54200.0
2009-09-25 12:30:00,20.19,20.31,20.12,20.13,64800.0,14.5646,14.6511,14.5141,14.5213,64800.0
2009-09-25 13:00:00,20.13,20.22,20.13,20.21,18000.0,14.5213,14.5862,14.5213,14.579,18000.0
2009-09-25 13:30:00,20.21,20.28,20.16,20.27,26400.0,14.579,14.6295,14.5429,14.6223,26400.0
2009-09-25 14:00:00,20.29,20.34,20.25,20.27,39500.0,14.6367,14.6728,14.6078,14.6223,39500.0
2009-09-25 14:30:00,20.27,20.32,20.23,20.28,33600.0,14.6223,14.6583,14.5934,14.6295,33600.0
2009-09-25 15:00:00,20.29,20.3,20.25,20.28,27900.0,14.6367,14.6439,14.6078,14.6295,27900.0
2009-09-25 15:30:00,20.26,20.32,20.19,20.22,195200.0,14.6151,14.6583,14.5646,14.5862,195200.0
2009-09-28 09:30:00,20.25,20.37,20.14,20.21,47700.0,14.6078,14.6944,14.5285,14.579,47700.0
2009-09-28 10:00:00,20.21,20.32,20.18,20.21,35800.0,14.579,14.6583,14.5573,14.579,35800.0
2009-09-28 10:30:00,20.21,20.3,20.19,20.28,28400.0,14.579,14.6439,14.5646,14.6295,28400.0
2009-09-28 11:00:00,20.27,20.3,20.24,20.25,24000.0,14.6223,14.6439,14.6006,14.6078,24000.0
2009-09-28 11:30:00,20.24,20.29,20.22,20.25,40100.0,14.6006,14.6367,14.5862,14.6078,40100.0
2009-09-28 12:00:00,20.25,20.29,20.17,20.17,85300.0,14.6078,14.6367,14.5501,14.5501,85300.0
2009-09-28 12:30:00,20.19,20.28,20.19,20.28,45700.0,14.5646,14.6295,14.5646,14.6295,45700.0
2009-09-28 13:00:00,20.27,20.31,20.25,20.3,23500.0,14.6223,14.6511,14.6078,14.6439,23500.0
2009-09-28 13:30:00,20.3,20.34,20.26,20.26,29100.0,14.6439,14.6728,14.6151,14.6151,29100.0
2009-09-28 14:00:00,20.26,20.36,20.25,20.33,18100.0,14.6151,14.6872,14.6078,14.6656,18100.0
2009-09-28 14:30:00,20.34,20.38,20.31,20.31,17000.0,14.6728,14.7016,14.6511,14.6511,17000.0
2009-09-28 15:00:00,20.31,20.36,20.28,20.32,22900.0,14.6511,14.6872,14.6295,14.6583,22900.0
2009-09-28 15:30:00,20.32,20.32,20.18,20.26,202800.0,14.6583,14.6583,14.5573,14.6151,202800.0
2009-09-29 09:30:00,20.37,20.58,20.28,20.5,76900.0,14.6944,14.8459,14.6295,14.7882,76900.0
2009-09-29 10:00:00,20.5,20.52,20.38,20.48,72700.0,14.7882,14.8026,14.7016,14.7738,72700.0
2009-09-29 10:30:00,20.48,20.59,20.45,20.45,73500.0,14.7738,14.8531,14.7521,14.7521,73500.0
2009-09-29 11:00:00,20.46,20.51,20.41,20.5,35300.0,14.7593,14.7954,14.7233,14.7882,35300.0
2009-09-29 11:30:00,20.5,20.5,20.42,20.5,26200.0,14.7882,14.7882,14.7305,14.7882,26200.0
2009-09-29 12:00:00,20.49,20.54,20.48,20.53,34100.0,14.781,14.817,14.7738,14.8098,34100.0
2009-09-29 12:30:00,20.53,20.67,20.53,20.6,32000.0,14.8098,14.9108,14.8098,14.8603,32000.0
2009-09-29 13:00:00,20.61,20.67,20.6,20.67,37000.0,14.8675,14.9108,14.8603,14.9108,37000.0
2009-09-29 13:30:00,20.67,20.72,20.66,20.7,23400.0,14.9108,14.9469,14.9036,14.9325,23400.0
2009-09-29 14:00:00,20.7,20.71,20.63,20.63,42700.0,14.9325,14.9397,14.882,14.882,42700.0
2009-09-29 14:30:00,20.63,20.7,20.6,20.69,37400.0,14.882,14.9325,14.8603,14.9252,37400.0
2009-09-29 15:00:00,20.7,20.7,20.62,20.63,66000.0,14.9325,14.9325,14.8747,14.882,66000.0
2009-09-29 15:30:00,20.63,20.64,20.52,20.54,137200.0,14.882,14.8892,14.8026,14.817,137200.0
2009-09-30 09:30:00,20.51,20.52,19.9,20.01,95500.0,14.7954,14.8026,14.3554,14.4347,95500.0
2009-09-30 10:00:00,20.0,20.06,19.88,20.0,79900.0,14.4275,14.4708,14.3409,14.4275,79900.0
2009-09-30 10:30:00,20.01,20.12,19.99,20.02,366000.0,14.4347,14.5141,14.4203,14.4419,366000.0
2009-09-30 11:00:00,20.01,20.04,19.99,19.99,216100.0,14.4347,14.4564,14.4203,14.4203,216100.0
2009-09-30 11:30:00,20.0,20.08,19.99,20.06,30400.0,14.4275,14.4852,14.4203,14.4708,30400.0
2009-09-30 12:00:00,20.06,20.07,19.99,20.04,39300.0,14.4708,14.478,14.4203,14.4564,39300.0
2009-09-30 12:30:00,20.06,20.2,20.06,20.16,34400.0,14.4708,14.5718,14.4708,14.5429,34400.0
2009-09-30 13:00:00,20.17,20.27,20.11,20.13,69200.0,14.5501,14.6223,14.5068,14.5213,69200.0
2009-09-30 13:30:00,20.13,20.18,20.08,20.16,44100.0,14.5213,14.5573,14.4852,14.5429,44100.0
2009-09-30 14:00:00,20.15,20.19,20.1,20.16,38800.0,14.5357,14.5646,14.4996,14.5429,38800.0
2009-09-30 14:30:00,20.15,20.19,20.07,20.09,86600.0,14.5357,14.5646,14.478,14.4924,86600.0
2009-09-30 15:00:00,20.08,20.14,20.05,20.07,114600.0,14.4852,14.5285,14.4636,14.478,114600.0
2009-09-30 15:30:00,20.08,20.16,20.07,20.07,407400.0,14.4852,14.5429,14.478,14.478,407400.0
2009-10-01 09:30:00,20.09,20.13,19.93,20.12,61700.0,14.4924,14.5213,14.377,14.5141,61700.0
2009-10-01 10:00:00,20.12,20.16,19.97,20.11,124800.0,14.5141,14.5429,14.4059,14.5068,124800.0
2009-10-01 10:30:00,20.11,20.13,20.02,20.11,131500.0,14.5068,14.5213,14.4419,14.5068,131500.0
2009-10-01 11:00:00,20.1,20.12,20.02,20.05,72200.0,14.4996,14.5141,14.4419,14.4636,72200.0
2009-10-01 11:30:00,20.06,20.12,20.04,20.06,39500.0,14.4708,14.5141,14.4564,14.4708,39500.0
2009-10-01 12:00:00,20.07,20.12,20.04,20.05,40600.0,14.478,14.5141,14.4564,14.4636,40600.0
2009-10-01 12:30:00,20.05,20.1,20.0,20.07,174900.0,14.4636,14.4996,14.4275,14.478,174900.0
2009-10-01 13:00:00,20.07,20.08,19.99,20.01,162500.0,14.478,14.4852,14.4203,14.4347,162500.0
2009-10-01 13:30:00,20.03,20.06,20.0,20.02,58000.0,14.4491,14.4708,14.4275,14.4419,58000.0
2009-10-01 14:00:00,20.02,20.08,20.02,20.06,94500.0,14.4419,14.4852,14.4419,14.4708,94500.0
2009-10-01 14:30:00,20.07,20.11,20.03,20.06,105500.0,14.478,14.5068,14.4491,14.4708,105500.0
2009-10-01 15:00:00,20.07,20.07,20.0,20.03,56600.0,14.478,14.478,14.4275,14.4491,56600.0
2009-10-01 15:30:00,20.02,20.07,19.95,19.96,200300.0,14.4419,14.478,14.3914,14.3986,200300.0
2009-10-02 09:30:00,19.9,20.14,19.87,19.97,45000.0,14.3554,14.5285,14.3337,14.4059,45000.0
2009-10-02 10:00:00,19.97,20.1,19.92,20.03,110800.0,14.4059,14.4996,14.3698,14.4491,110800.0
2009-10-02 10:30:00,20.03,20.03,19.87,19.98,80200.0,14.4491,14.4491,14.3337,14.4131,80200.0
2009-10-02 11:00:00,19.96,20.01,19.93,19.97,72100.0,14.3986,14.4347,14.377,14.4059,72100.0
2009-10-02 11:30:00,19.98,20.03,19.88,19.94,73700.0,14.4131,14.4491,14.3409,14.3842,73700.0
2009-10-02 12:00:00,19.93,20.0,19.93,19.98,22300.0,14.377,14.4275,14.377,14.4131,22300.0
2009-10-02 12:30:00,19.97,19.99,19.92,19.97,24000.0,14.4059,14.4203,14.3698,14.4059,24000.0
2009-10-02 13:00:00,19.97,20.0,19.97,20.0,20000.0,14.4059,14.4275,14.4059,14.4275,20000.0
2009-10-02 13:30:00,20.0,20.01,19.97,20.0,66400.0,14.4275,14.4347,14.4059,14.4275,66400.0
2009-10-02 14:00:00,20.0,20.0,19.93,19.94,70900.0,14.4275,14.4275,14.377,14.3842,70900.0
2009-10-02 14:30:00,19.94,19.95,19.88,19.88,48000.0,14.3842,14.3914,14.3409,14.3409,48000.0
2009-10-02 15:00:00,19.88,19.9,19.84,19.85,75600.0,14.3409,14.3554,14.3121,14.3193,75600.0
2009-10-02 15:30:00,19.86,19.89,19.78,19.86,174300.0,14.3265,14.3481,14.2688,14.3265,174300.0
2009-10-05 09:30:00,19.83,19.98,19.8,19.96,50400.0,14.3049,14.4131,14.2832,14.3986,50400.0
2009-10-05 10:00:00,19.96,20.01,19.83,19.98,43800.0,14.3986,14.4347,14.3049,14.4131,43800.0
2009-10-05 10:30:00,19.98,20.08,19.94,20.08,35700.0,14.4131,14.4852,14.3842,14.4852,35700.0
2009-10-05 11:00:00,20.08,20.11,20.01,20.06,30700.0,14.4852,14.5068,14.4347,14.4708,30700.0
2009-10-05 11:30:00,20.07,20.07,19.96,19.97,17400.0,14.478,14.478,14.3986,14.4059,17400.0
2009-10-05 12:00:00,19.98,20.05,19.95,20.01,32900.0,14.4131,14.4636,14.3914,14.4347,32900.0
2009-10-05 12:30:00,20.0,20.09,19.99,20.06,17300.0,14.4275,14.4924,14.4203,14.4708,17300.0
2009-10-05 13:00:00,20.05,20.08,20.03,20.05,20000.0,14.4636,14.4852,14.4491,14.4636,20000.0
2009-10-05 13:30:00,20.05,20.07,20.02,20.06,24600.0,14.4636,14.478,14.4419,14.4708,24600.0
2009-10-05 14:00:00,20.06,20.1,20.04,20.09,29400.0,14.4708,14.4996,14.4564,14.4924,29400.0
2009-10-05 14:30:00,20.08,20.18,20.07,20.14,48200.0,14.4852,14.5573,14.478,14.5285,48200.0
2009-10-05 15:00:00,20.15,20.16,20.09,20.1,53400.0,14.5357,14.5429,14.4924,14.4996,53400.0
2009-10-05 15:30:00,20.09,20.14,20.08,20.11,109800.0,14.4924,14.5285,14.4852,14.5068,109800.0
2009-10-06 09:30:00,20.26,20.32,20.12,20.15,91700.0,14.6151,14.6583,14.5141,14.5357,91700.0
2009-10-06 10:00:00,20.17,20.21,20.03,20.1,120300.0,14.5501,14.579,14.4491,14.4996,120300.0
2009-10-06 10:30:00,20.09,20.31,20.07,20.21,63300.0,14.4924,14.6511,14.478,14.579,63300.0
2009-10-06 11:00:00,20.22,20.3,20.15,20.23,128900.0,14.5862,14.6439,14.5357,14.5934,128900.0
2009-10-06 11:30:00,20.24,20.24,20.13,20.17,66800.0,14.6006,14.6006,14.5213,14.5501,66800.0
2009-10-06 12:00:00,20.18,20.22,20.13,20.16,52200.0,14.5573,14.5862,14.5213,14.5429,52200.0
2009-10-06 12:30:00,20.16,20.25,20.15,20.24,48700.0,14.5429,14.6078,14.5357,14.6006,48700.0
2009-10-06 13:00:00,20.23,20.29,20.16,20.22,70700.0,14.5934,14.6367,14.5429,14.5862,70700.0
2009-10-06 13:30:00,20.21,20.23,20.05,20.2,105400.0,14.579,14.5934,14.4636,14.5718,105400.0
2009-10-06 14:00:00,20.19,20.2,20.06,20.11,64900.0,14.5646,14.5718,14.4708,14.5068,64900.0
2009-10-06 14:30:00,20.1,20.22,20.09,20.21,62100.0,14.4996,14.5862,14.4924,14.579,62100.0
2009-10-06 15:00:00,20.2,20.32,20.2,20.3,110300.0,14.5718,14.6583,14.5718,14.6439,110300.0
2009-10-06 15:30:00,20.31,20.32,20.23,20.28,198200.0,14.6511,14.6583,14.5934,14.6295,198200.0
2009-10-07 09:30:00,20.3,20.42,20.15,20.26,50800.0,14.6439,14.7305,14.5357,14.6151,50800.0
2009-10-07 10:00:00,20.23,20.35,20.19,20.27,42200.0,14.5934,14.68,14.5646,14.6223,42200.0
2009-10-07 10:30:00,20.25,20.26,20.17,20.17,43600.0,14.6078,14.6151,14.5501,14.5501,43600.0
2009-10-07 11:00:00,20.18,20.24,20.17,20.2,33100.0,14.5573,14.6006,14.5501,14.5718,33100.0
2009-10-07 11:30:00,20.2,20.21,20.17,20.18,30700.0,14.5718,14.579,14.5501,14.5573,30700.0
2009-10-07 12:00:00,20.18,20.26,20.18,20.25,24900.0,14.5573,14.6151,14.5573,14.6078,24900.0
2009-10-07 12:30:00,20.24,20.28,20.21,20.25,143700.0,14.6006,14.6295,14.579,14.6078,143700.0
2009-10-07 13:00:00,20.25,20.28,20.2,20.22,62700.0,14.6078,14.6295,14.5718,14.5862,62700.0
2009-10-07 13:30:00,20.22,20.22,20.17,20.2,47100.0,14.5862,14.5862,14.5501,14.5718,47100.0
2009-10-07 14:00:00,20.19,20.21,20.16,20.19,34300.0,14.5646,14.579,14.5429,14.5646,34300.0
2009-10-07 14:30:00,20.19,20.24,20.05,20.21,186500.0,14.5646,14.6006,14.4636,14.579,186500.0
2009-10-07 15:00:00,20.21,20.25,20.2,20.24,114900.0,14.579,14.6078,14.5718,14.6006,114900.0
2009-10-07 15:30:00,20.24,20.27,20.22,20.27,342500.0,14.6006,14.6223,14.5862,14.6223,342500.0
2009-10-08 09:30:00,20.28,20.33,20.14,20.3,76500.0,14.6295,14.6656,14.5285,14.6439,76500.0
2009-10-08 10:00:00,20.29,20.31,20.23,20.29,49800.0,14.6367,14.6511,14.5934,14.6367,49800.0
2009-10-08 10:30:00,20.29,20.34,20.28,20.3,60400.0,14.6367,14.6728,14.6295,14.6439,60400.0
2009-10-08 11:00:00,20.3,20.36,20.28,20.35,77800.0,14.6439,14.6872,14.6295,14.68,77800.0
2009-10-08 11:30:00,20.36,20.38,20.31,20.38,58800.0,14.6872,14.7016,14.6511,14.7016,58800.0
2009-10-08 12:00:00,20.39,20.45,20.37,20.44,34100.0,14.7088,14.7521,14.6944,14.7449,34100.0
2009-10-08 12:30:00,20.44,20.46,20.4,20.4,36600.0,14.7449,14.7593,14.716,14.716,36600.0
2009-10-08 13:00:00,20.4,20.41,20.35,20.39,60200.0,14.716,14.7233,14.68,14.7088,60200.0
2009-10-08 13:30:00,20.4,20.44,20.37,20.42,61900.0,14.716,14.7449,14.6944,14.7305,61900.0
2009-10-08 14:00:00,20.42,20.43,20.39,20.4,51300.0,14.7305,14.7377,14.7088,14.716,51300.0
2009-10-08 14:30:00,20.4,20.41,20.36,20.41,76800.0,14.716,14.7233,14.6872,14.7233,76800.0
2009-10-08 15:00:00,20.41,20.44,20.4,20.41,84400.0,14.7233,14.7449,14.716,14.7233,84400.0
2009-10-08 15:30:00,20.4,20.44,20.36,20.43,232200.0,14.716,14.7449,14.6872,14.7377,232200.0
2009-10-09 09:30:00,20.35,20.45,20.29,20.42,50400.0,14.68,14.7521,14.6367,14.7305,50400.0
2009-10-09 10:00:00,20.42,20.47,20.33,20.44,55000.0,14.7305,14.7665,14.6656,14.7449,55000.0
2009-10-09 10:30:00,20.44,20.5,20.44,20.46,42400.0,14.7449,14.7882,14.7449,14.7593,42400.0
2009-10-09 11:00:00,20.46,20.5,20.43,20.49,34300.0,14.7593,14.7882,14.7377,14.781,34300.0
2009-10-09 11:30:00,20.48,20.5,20.43,20.48,50300.0,14.7738,14.7882,14.7377,14.7738,50300.0
2009-10-09 12:00:00,20.47,20.48,20.43,20.46,22100.0,14.7665,14.7738,14.7377,14.7593,22100.0
2009-10-09 12:30:00,20.45,20.47,20.44,20.47,33000.0,14.7521,14.7665,14.7449,14.7665,33000.0
2009-10-09 13:00:00,20.46,20.48,20.44,20.48,34400.0,14.7593,14.7738,14.7449,14.7738,34400.0
2009-10-09 13:30:00,20.47,20.5,20.46,20.49,61200.0,14.7665,14.7882,14.7593,14.781,61200.0
2009-10-09 14:00:00,20.49,20.49,20.4,20.41,30700.0,14.781,14.781,14.716,14.7233,30700.0
2009-10-09 14:30:00,20.4,20.49,20.39,20.48,62500.0,14.716,14.781,14.7088,14.7738,62500.0
2009-10-09 15:00:00,20.48,20.52,20.47,20.49,87700.0,14.7738,14.8026,14.7665,14.781,87700.0
2009-10-09 15:30:00,20.48,20.5,20.42,20.47,336600.0,14.7738,14.7882,14.7305,14.7665,336600.0
2009-10-12 09:30:00,20.6,20.69,20.47,20.65,25900.0,14.8603,14.9252,14.7665,14.8964,25900.0
2009-10-12 10:00:00,20.67,20.68,20.53,20.58,50000.0,14.9108,14.918,14.8098,14.8459,50000.0
2009-10-12 10:30:00,20.58,20.68,20.58,20.59,15700.0,14.8459,14.918,14.8459,14.8531,15700.0
2009-10-12 11:00:00,20.6,20.62,20.57,20.6,45200.0,14.8603,14.8747,14.8387,14.8603,45200.0
2009-10-12 11:30:00,20.59,20.61,20.58,20.6,27200.0,14.8531,14.8675,14.8459,14.8603,27200.0
2009-10-12 12:00:00,20.6,20.63,20.6,20.6,17900.0,14.8603,14.882,14.8603,14.8603,17900.0
2009-10-12 12:30:00,20.6,20.62,20.6,20.62,10000.0,14.8603,14.8747,14.8603,14.8747,10000.0
2009-10-12 13:00:00,20.61,20.64,20.6,20.63,25000.0,14.8675,14.8892,14.8603,14.882,25000.0
2009-10-12 13:30:00,20.63,20.64,20.62,20.63,9800.0,14.882,14.8892,14.8747,14.882,9800.0
2009-10-12 14:00:00,20.63,20.64,20.58,20.58,57000.0,14.882,14.8892,14.8459,14.8459,57000.0
2009-10-12 14:30:00,20.58,20.66,20.58,20.66,34000.0,14.8459,14.9036,14.8459,14.9036,34000.0
2009-10-12 15:00:00,20.65,20.69,20.65,20.69,31800.0,14.8964,14.9252,14.8964,14.9252,31800.0
2009-10-12 15:30:00,20.68,20.71,20.68,20.71,180100.0,14.918,14.9397,14.918,14.9397,180100.0
2009-10-13 09:30:00,20.72,20.72,20.49,20.53,56200.0,14.9469,14.9469,14.781,14.8098,56200.0
2009-10-13 10:00:00,20.53,20.57,20.49,20.51,57100.0,14.8098,14.8387,14.781,14.7954,57100.0
2009-10-13 10:30:00,20.5,20.56,20.49,20.54,38900.0,14.7882,14.8315,14.781,14.817,38900.0
2009-10-13 11:00:00,20.54,20.61,20.53,20.61,35400.0,14.817,14.8675,14.8098,14.8675,35400.0
2009-10-13 11:30:00,20.6,20.71,20.6,20.67,55700.0,14.8603,14.9397,14.8603,14.9108,55700.0
2009-10-13 12:00:00,20.66,20.67,20.57,20.6,34800.0,14.9036,14.9108,14.8387,14.8603,34800.0
2009-10-13 12:30:00,20.59,20.59,20.55,20.56,15600.0,14.8531,14.8531,14.8243,14.8315,15600.0
2009-10-13 13:00:00,20.57,20.65,20.57,20.62,27000.0,14.8387,14.8964,14.8387,14.8747,27000.0
2009-10-13 13:30:00,20.61,20.64,20.58,20.63,33400.0,14.8675,14.8892,14.8459,14.882,33400.0
2009-10-13 14:00:00,20.63,20.63,20.57,20.6,52100.0,14.882,14.882,14.8387,14.8603,52100.0
2009-10-13 14:30:00,20.6,20.66,20.6,20.64,46300.0,14.8603,14.9036,14.8603,14.8892,46300.0
2009-10-13 15:00:00,20.64,20.71,20.64,20.7,55600.0,14.8892,14.9397,14.8892,14.9325,55600.0
2009-10-13 15:30:00,20.7,20.71,20.65,20.66,127300.0,14.9325,14.9397,14.8964,14.9036,127300.0
2009-10-14 09:30:00,20.77,20.94,20.77,20.89,44200.0,14.983,15.1056,14.983,15.0695,44200.0
2009-10-14 10:00:00,20.87,21.0,20.85,20.98,41000.0,15.0551,15.1489,15.0407,15.1344,41000.0
2009-10-14 10:30:00,20.97,20.98,20.94,20.98,26100.0,15.1272,15.1344,15.1056,15.1344,26100.0
2009-10-14 11:00:00,20.98,21.0,20.96,20.99,60700.0,15.1344,15.1489,15.12,15.1417,60700.0
2009-10-14 11:30:00,20.99,21.0,20.96,20.96,24700.0,15.1417,15.1489,15.12,15.12,24700.0
2009-10-14 12:00:00,20.97,20.99,20.91,20.98,58900.0,15.1272,15.1417,15.0839,15.1344,58900.0
2009-10-14 12:30:00,20.99,21.05,20.99,21.05,32300.0,15.1417,15.1849,15.1417,15.1849,32300.0
2009-10-14 13:00:00,21.05,21.16,21.05,21.14,90800.0,15.1849,15.2643,15.1849,15.2499,90800.0
2009-10-14 13:30:00,21.14,21.17,21.05,21.11,80400.0,15.2499,15.2715,15.1849,15.2282,80400.0
2009-10-14 14:00:00,21.11,21.11,20.99,20.99,87400.0,15.2282,15.2282,15.1417,15.1417,87400.0
2009-10-14 14:30:00,21.0,21.05,20.99,21.0,78700.0,15.1489,15.1849,15.1417,15.1489,78700.0
2009-10-14 15:00:00,21.0,21.12,21.0,21.12,48400.0,15.1489,15.2354,15.1489,15.2354,48400.0
2009-10-14 15:30:00,21.11,21.24,21.09,21.23,255700.0,15.2282,15.322,15.2138,15.3148,255700.0
2009-10-15 09:30:00,21.09,21.34,21.03,21.3,55400.0,15.2138,15.3941,15.1705,15.3653,55400.0
2009-10-15 10:00:00,21.31,21.37,21.27,21.35,105900.0,15.3725,15.4158,15.3436,15.4014,105900.0
2009-10-15 10:30:00,21.34,21.38,21.29,21.32,111200.0,15.3941,15.423,15.3581,15.3797,111200.0
2009-10-15 11:00:00,21.33,21.35,21.27,21.28,102900.0,15.3869,15.4014,15.3436,15.3509,102900.0
2009-10-15 11:30:00,21.29,21.33,21.28,21.33,34300.0,15.3581,15.3869,15.3509,15.3869,34300.0
2009-10-15 12:00:00,21.32,21.35,21.32,21.35,44100.0,15.3797,15.4014,15.3797,15.4014,44100.0
2009-10-15 12:30:00,21.34,21.44,21.34,21.4,119200.0,15.3941,15.4663,15.3941,15.4374,119200.0
2009-10-15 13:00:00,21.4,21.44,21.4,21.43,149000.0,15.4374,15.4663,15.4374,15.4591,149000.0
2009-10-15 13:30:00,21.43,21.44,21.35,21.41,83000.0,15.4591,15.4663,15.4014,15.4446,83000.0
2009-10-15 14:00:00,21.41,21.45,21.4,21.43,50100.0,15.4446,15.4735,15.4374,15.4591,50100.0
2009-10-15 14:30:00,21.44,21.47,21.42,21.44,61800.0,15.4663,15.4879,15.4518,15.4663,61800.0
2009-10-15 15:00:00,21.44,21.45,21.42,21.43,91600.0,15.4663,15.4735,15.4518,15.4591,91600.0
2009-10-15 15:30:00,21.43,21.53,21.43,21.51,217300.0,15.4591,15.5312,15.4591,15.5168,217300.0
2009-10-16 09:30:00,21.47,21.61,21.36,21.58,84600.0,15.4879,15.5889,15.4086,15.5673,84600.0
2009-10-16 10:00:00,21.55,21.6,21.48,21.52,80000.0,15.5456,15.5817,15.4951,15.524,80000.0
2009-10-16 10:30:00,21.52,21.57,21.47,21.48,35700.0,15.524,15.5601,15.4879,15.4951,35700.0
2009-10-16 11:00:00,21.49,21.54,21.48,21.5,47300.0,15.5023,15.5384,15.4951,15.5096,47300.0
2009-10-16 11:30:00,21.51,21.54,21.47,21.54,53300.0,15.5168,15.5384,15.4879,15.5384,53300.0
2009-10-16 12:00:00,21.54,21.56,21.52,21.55,32100.0,15.5384,15.5528,15.524,15.5456,32100.0
2009-10-16 12:30:00,21.54,21.59,21.53,21.58,62600.0,15.5384,15.5745,15.5312,15.5673,62600.0
2009-10-16 13:00:00,21.58,21.65,21.56,21.58,60900.0,15.5673,15.6178,15.5528,15.5673,60900.0
2009-10-16 13:30:00,21.59,21.69,21.58,21.68,51800.0,15.5745,15.6466,15.5673,15.6394,51800.0
2009-10-16 14:00:00,21.68,21.7,21.63,21.68,80400.0,15.6394,15.6538,15.6033,15.6394,80400.0
2009-10-16 14:30:00,21.68,21.68,21.6,21.6,59500.0,15.6394,15.6394,15.5817,15.5817,59500.0
2009-10-16 15:00:00,21.6,21.67,21.59,21.61,70500.0,15.5817,15.6322,15.5745,15.5889,70500.0
2009-10-16 15:30:00,21.61,21.65,21.48,21.53,148500.0,15.5889,15.6178,15.4951,15.5312,148500.0
2009-10-19 09:30:00,21.59,21.67,21.46,21.46,38200.0,15.5745,15.6322,15.4807,15.4807,38200.0
2009-10-19 10:00:00,21.46,21.51,21.42,21.51,74800.0,15.4807,15.5168,15.4518,15.5168,74800.0
2009-10-19 10:30:00,21.51,21.52,21.48,21.49,45100.0,15.5168,15.524,15.4951,15.5023,45100.0
2009-10-19 11:00:00,21.5,21.63,21.47,21.62,72600.0,15.5096,15.6033,15.4879,15.5961,72600.0
2009-10-19 11:30:00,21.61,21.75,21.61,21.71,46800.0,15.5889,15.6899,15.5889,15.661,46800.0
2009-10-19 12:00:00,21.72,21.75,21.67,21.75,55200.0,15.6683,15.6899,15.6322,15.6899,55200.0
2009-10-19 12:30:00,21.74,21.77,21.71,21.75,41900.0,15.6827,15.7043,15.661,15.6899,41900.0
2009-10-19 13:00:00,21.75,21.79,21.7,21.79,48800.0,15.6899,15.7188,15.6538,15.7188,48800.0
2009-10-19 13:30:00,21.78,21.83,21.74,21.79,43500.0,15.7115,15.7476,15.6827,15.7188,43500.0
2009-10-19 14:00:00,21.79,21.8,21.68,21.68,58500.0,15.7188,15.726,15.6394,15.6394,58500.0
2009-10-19 14:30:00,21.69,21.71,21.66,21.68,30000.0,15.6466,15.661,15.625,15.6394,30000.0
2009-10-19 15:00:00,21.69,21.7,21.61,21.62,55300.0,15.6466,15.6538,15.5889,15.5961,55300.0
2009-10-19 15:30:00,21.61,21.68,21.56,21.67,175100.0,15.5889,15.6394,15.5528,15.6322,175100.0
2009-10-20 09:30:00,21.69,21.75,21.46,21.56,18200.0,15.6466,15.6899,15.4807,15.5528,18200.0
2009-10-20 10:00:00,21.58,21.66,21.52,21.62,38800.0,15.5673,15.625,15.524,15.5961,38800.0
2009-10-20 10:30:00,21.63,21.7,21.62,21.64,24000.0,15.6033,15.6538,15.5961,15.6106,24000.0
2009-10-20 11:00:00,21.64,21.66,21.6,21.64,26900.0,15.6106,15.625,15.5817,15.6106,26900.0
2009-10-20 11:30:00,21.63,21.66,21.59,21.65,65300.0,15.6033,15.625,15.5745,15.6178,65300.0
2009-10-20 12:00:00,21.65,21.7,21.65,21.68,35200.0,15.6178,15.6538,15.6178,15.6394,35200.0
2009-10-20 12:30:00,21.67,21.77,21.66,21.71,88900.0,15.6322,15.7043,15.625,15.661,88900.0
2009-10-20 13:00:00,21.71,21.73,21.7,21.72,21600.0,15.661,15.6755,15.6538,15.6683,21600.0
2009-10-20 13:30:00,21.72,21.74,21.67,21.71,43300.0,15.6683,15.6827,15.6322,15.661,43300.0
2009-10-20 14:00:00,21.7,21.81,21.69,21.77,55400.0,15.6538,15.7332,15.6466,15.7043,55400.0
2009-10-20 14:30:00,21.77,21.8,21.72,21.78,26900.0,15.7043,15.726,15.6683,15.7115,26900.0
2009-10-20 15:00:00,21.78,21.8,21.73,21.75,33900.0,15.7115,15.726,15.6755,15.6899,33900.0
2009-10-20 15:30:00,21.76,21.86,21.76,21.79,155800.0,15.6971,15.7693,15.6971,15.7188,155800.0
2009-10-21 09:30:00,21.84,22.16,21.74,22.1,181800.0,15.7548,15.9857,15.6827,15.9424,181800.0
2009-10-21 10:00:00,22.11,22.25,22.1,22.23,84100.0,15.9496,16.0506,15.9424,16.0362,84100.0
2009-10-21 10:30:00,22.23,22.38,22.19,22.3,164900.0,16.0362,16.1444,16.0073,16.0867,164900.0
2009-10-21 11:00:00,22.31,22.31,21.98,22.0,129500.0,16.0939,16.0939,15.8558,15.8702,129500.0
2009-10-21 11:30:00,22.01,22.03,21.88,21.89,64500.0,15.8775,15.8919,15.7837,15.7909,64500.0
2009-10-21 12:00:00,21.9,21.93,21.83,21.84,51000.0,15.7981,15.8198,15.7476,15.7548,51000.0
2009-10-21 12:30:00,21.85,21.88,21.82,21.86,48700.0,15.762,15.7837,15.7404,15.7693,48700.0
2009-10-21 13:00:00,21.86,21.95,21.84,21.93,72200.0,15.7693,15.8342,15.7548,15.8198,72200.0
2009-10-21 13:30:00,21.93,21.95,21.87,21.89,45500.0,15.8198,15.8342,15.7765,15.7909,45500.0
2009-10-21 14:00:00,21.89,21.93,21.79,21.86,77400.0,15.7909,15.8198,15.7188,15.7693,77400.0
2009-10-21 14:30:00,21.86,21.95,21.86,21.89,79000.0,15.7693,15.8342,15.7693,15.7909,79000.0
2009-10-21 15:00:00,21.89,21.9,21.77,21.79,67500.0,15.7909,15.7981,15.7043,15.7188,67500.0
2009-10-21 15:30:00,21.79,21.79,21.46,21.49,283000.0,15.7188,15.7188,15.4807,15.5023,283000.0
2009-10-22 09:30:00,21.44,21.55,21.14,21.15,51900.0,15.4663,15.5456,15.2499,15.2571,51900.0
2009-10-22 10:00:00,21.14,21.34,21.11,21.27,44400.0,15.2499,15.3941,15.2282,15.3436,44400.0
2009-10-22 10:30:00,21.28,21.31,21.19,21.3,43400.0,15.3509,15.3725,15.2859,15.3653,43400.0
2009-10-22 11:00:00,21.29,21.3,21.12,21.12,45100.0,15.3581,15.3653,15.2354,15.2354,45100.0
2009-10-22 11:30:00,21.12,21.22,21.11,21.19,44900.0,15.2354,15.3076,15.2282,15.2859,44900.0
2009-10-22 12:00:00,21.19,21.27,21.17,21.21,33200.0,15.2859,15.3436,15.2715,15.3004,33200.0
2009-10-22 12:30:00,21.22,21.29,21.22,21.22,23700.0,15.3076,15.3581,15.3076,15.3076,23700.0
2009-10-22 13:00:00,21.22,21.28,21.21,21.28,22900.0,15.3076,15.3509,15.3004,15.3509,22900.0
2009-10-22 13:30:00,21.27,21.27,21.19,21.23,44600.0,15.3436,15.3436,15.2859,15.3148,44600.0
2009-10-22 14:00:00,21.22,21.34,21.22,21.29,65900.0,15.3076,15.3941,15.3076,15.3581,65900.0
2009-10-22 14:30:00,21.3,21.33,21.21,21.28,36100.0,15.3653,15.3869,15.3004,15.3509,36100.0
2009-10-22 15:00:00,21.28,21.41,21.26,21.37,60300.0,15.3509,15.4446,15.3364,15.4158,60300.0
2009-10-22 15:30:00,21.38,21.38,21.26,21.31,99900.0,15.423,15.423,15.3364,15.3725,99900.0
2009-10-23 09:30:00,21.44,21.44,21.07,21.19,42700.0,15.4663,15.4663,15.1994,15.2859,42700.0
2009-10-23 10:00:00,21.21,21.24,21.01,21.1,70600.0,15.3004,15.322,15.1561,15.221,70600.0
2009-10-23 10:30:00,21.09,21.09,20.86,20.88,46700.0,15.2138,15.2138,15.0479,15.0623,46700.0
2009-10-23 11:00:00,20.87,20.95,20.84,20.88,54400.0,15.0551,15.1128,15.0335,15.0623,54400.0
2009-10-23 11:30:00,20.88,21.01,20.88,21.01,40000.0,15.0623,15.1561,15.0623,15.1561,40000.0
2009-10-23 12:00:00,21.01,21.12,21.0,21.12,35100.0,15.1561,15.2354,15.1489,15.2354,35100.0
2009-10-23 12:30:00,21.12,21.22,21.11,21.14,35500.0,15.2354,15.3076,15.2282,15.2499,35500.0
2009-10-23 13:00:00,21.13,21.18,21.08,21.11,37400.0,15.2427,15.2787,15.2066,15.2282,37400.0
2009-10-23 13:30:00,21.11,21.2,21.05,21.19,81300.0,15.2282,15.2931,15.1849,15.2859,81300.0
2009-10-23 14:00:00,21.18,21.24,21.13,21.22,55500.0,15.2787,15.322,15.2427,15.3076,55500.0
2009-10-23 14:30:00,21.22,21.28,21.21,21.25,50500.0,15.3076,15.3509,15.3004,15.3292,50500.0
2009-10-23 15:00:00,21.26,21.35,21.22,21.3,88300.0,15.3364,15.4014,15.3076,15.3653,88300.0
2009-10-23 15:30:00,21.3,21.4,21.19,21.37,234600.0,15.3653,15.4374,15.2859,15.4158,234600.0
2009-10-26 09:30:00,21.36,21.63,21.22,21.56,68400.0,15.4086,15.6033,15.3076,15.5528,68400.0
2009-10-26 10:00:00,21.55,21.82,21.54,21.78,71500.0,15.5456,15.7404,15.5384,15.7115,71500.0
2009-10-26 10:30:00,21.77,21.86,21.73,21.74,76300.0,15.7043,15.7693,15.6755,15.6827,76300.0
2009-10-26 11:00:00,21.74,21.86,21.68,21.69,65500.0,15.6827,15.7693,15.6394,15.6466,65500.0
2009-10-26 11:30:00,21.68,21.68,21.36,21.38,83500.0,15.6394,15.6394,15.4086,15.423,83500.0
2009-10-26 12:00:00,21.38,21.54,21.32,21.5,77000.0,15.423,15.5384,15.3797,15.5096,77000.0
2009-10-26 12:30:00,21.51,21.62,21.49,21.53,69800.0,15.5168,15.5961,15.5023,15.5312,69800.0
2009-10-26 13:00:00,21.53,21.54,21.47,21.54,61000.0,15.5312,15.5384,15.4879,15.5384,61000.0
2009-10-26 13:30:00,21.53,21.56,21.43,21.45,42000.0,15.5312,15.5528,15.4591,15.4735,42000.0
2009-10-26 14:00:00,21.44,21.47,21.35,21.42,69400.0,15.4663,15.4879,15.4014,15.4518,69400.0
2009-10-26 14:30:00,21.41,21.42,21.29,21.39,61600.0,15.4446,15.4518,15.3581,15.4302,61600.0
2009-10-26 15:00:00,21.38,21.4,21.32,21.37,78400.0,15.423,15.4374,15.3797,15.4158,78400.0
2009-10-26 15:30:00,21.36,21.47,21.36,21.42,126100.0,15.4086,15.4879,15.4086,15.4518,126100.0
2009-10-27 09:30:00,21.38,21.67,21.38,21.62,64300.0,15.423,15.6322,15.423,15.5961,64300.0
2009-10-27 10:00:00,21.62,21.62,21.32,21.42,130500.0,15.5961,15.5961,15.3797,15.4518,130500.0
2009-10-27 10:30:00,21.42,21.43,21.22,21.3,112000.0,15.4518,15.4591,15.3076,15.3653,112000.0
2009-10-27 11:00:00,21.3,21.37,21.25,21.35,62100.0,15.3653,15.4158,15.3292,15.4014,62100.0
2009-10-27 11:30:00,21.36,21.44,21.29,21.33,88900.0,15.4086,15.4663,15.3581,15.3869,88900.0
2009-10-27 12:00:00,21.33,21.33,21.29,21.29,52700.0,15.3869,15.3869,15.3581,15.3581,52700.0
2009-10-27 12:30:00,21.3,21.37,21.29,21.34,32300.0,15.3653,15.4158,15.3581,15.3941,32300.0
2009-10-27 13:00:00,21.34,21.39,21.29,21.29,38000.0,15.3941,15.4302,15.3581,15.3581,38000.0
2009-10-27 13:30:00,21.3,21.38,21.23,21.37,39500.0,15.3653,15.423,15.3148,15.4158,39500.0
2009-10-27 14:00:00,21.38,21.43,21.35,21.39,44900.0,15.423,15.4591,15.4014,15.4302,44900.0
2009-10-27 14:30:00,21.39,21.39,21.3,21.36,20700.0,15.4302,15.4302,15.3653,15.4086,20700.0
2009-10-27 15:00:00,21.35,21.36,21.28,21.3,27600.0,15.4014,15.4086,15.3509,15.3653,27600.0
2009-10-27 15:30:00,21.31,21.32,21.24,21.29,69300.0,15.3725,15.3797,15.322,15.3581,69300.0
2009-10-28 09:30:00,21.18,21.37,21.08,21.37,62300.0,15.2787,15.4158,15.2066,15.4158,62300.0
2009-10-28 10:00:00,21.37,21.44,21.29,21.31,94900.0,15.4158,15.4663,15.3581,15.3725,94900.0
2009-10-28 10:30:00,21.31,21.43,21.3,21.42,72600.0,15.3725,15.4591,15.3653,15.4518,72600.0
2009-10-28 11:00:00,21.42,21.5,21.4,21.5,67300.0,15.4518,15.5096,15.4374,15.5096,67300.0
2009-10-28 11:30:00,21.48,21.53,21.44,21.5,46100.0,15.4951,15.5312,15.4663,15.5096,46100.0
2009-10-28 12:00:00,21.49,21.5,21.38,21.39,61600.0,15.5023,15.5096,15.423,15.4302,61600.0
2009-10-28 12:30:00,21.39,21.4,21.25,21.26,48700.0,15.4302,15.4374,15.3292,15.3364,48700.0
2009-10-28 13:00:00,21.26,21.35,21.25,21.28,55700.0,15.3364,15.4014,15.3292,15.3509,55700.0
2009-10-28 13:30:00,21.29,21.31,21.24,21.25,49300.0,15.3581,15.3725,15.322,15.3292,49300.0
2009-10-28 14:00:00,21.25,21.26,21.17,21.21,52600.0,15.3292,15.3364,15.2715,15.3004,52600.0
2009-10-28 14:30:00,21.22,21.22,21.13,21.15,60100.0,15.3076,15.3076,15.2427,15.2571,60100.0
2009-10-28 15:00:00,21.15,21.15,21.02,21.06,77500.0,15.2571,15.2571,15.1633,15.1922,77500.0
2009-10-28 15:30:00,21.05,21.09,20.96,21.0,149700.0,15.1849,15.2138,15.12,15.1489,149700.0
2009-10-29 09:30:00,21.15,21.15,20.86,21.08,61600.0,15.2571,15.2571,15.0479,15.2066,61600.0
2009-10-29 10:00:00,21.08,21.18,20.91,20.97,49400.0,15.2066,15.2787,15.0839,15.1272,49400.0
2009-10-29 10:30:00,20.97,21.07,20.95,21.0,59500.0,15.1272,15.1994,15.1128,15.1489,59500.0
2009-10-29 11:00:00,21.0,21.12,20.99,21.0,39800.0,15.1489,15.2354,15.1417,15.1489,39800.0
2009-10-29 11:30:00,21.0,21.04,20.94,21.0,46200.0,15.1489,15.1777,15.1056,15.1489,46200.0
2009-10-29 12:00:00,21.0,21.03,20.93,20.98,39200.0,15.1489,15.1705,15.0984,15.1344,39200.0
2009-10-29 12:30:00,20.98,21.0,20.91,20.92,24000.0,15.1344,15.1489,15.0839,15.0912,24000.0
2009-10-29 13:00:00,20.93,20.95,20.89,20.91,31500.0,15.0984,15.1128,15.0695,15.0839,31500.0
2009-10-29 13:30:00,20.91,20.97,20.9,20.94,26700.0,15.0839,15.1272,15.0767,15.1056,26700.0
2009-10-29 14:00:00,20.94,21.0,20.93,20.99,18800.0,15.1056,15.1489,15.0984,15.1417,18800.0
2009-10-29 14:30:00,20.99,21.01,20.98,20.98,56600.0,15.1417,15.1561,15.1344,15.1344,56600.0
2009-10-29 15:00:00,20.98,21.08,20.97,21.06,62000.0,15.1344,15.2066,15.1272,15.1922,62000.0
2009-10-29 15:30:00,21.07,21.15,21.0,21.13,265000.0,15.1994,15.2571,15.1489,15.2427,265000.0
2009-10-30 09:30:00,21.01,21.13,20.8,20.89,68600.0,15.1561,15.2427,15.0046,15.0695,68600.0
2009-10-30 10:00:00,20.9,21.01,20.9,20.95,33800.0,15.0767,15.1561,15.0767,15.1128,33800.0
2009-10-30 10:30:00,20.96,21.0,20.84,21.0,63600.0,15.12,15.1489,15.0335,15.1489,63600.0
2009-10-30 11:00:00,21.0,21.0,20.9,20.9,39300.0,15.1489,15.1489,15.0767,15.0767,39300.0
2009-10-30 11:30:00,20.89,20.9,20.71,20.81,44500.0,15.0695,15.0767,14.9397,15.0118,44500.0
2009-10-30 12:00:00,20.81,20.86,20.57,20.59,41500.0,15.0118,15.0479,14.8387,14.8531,41500.0
2009-10-30 12:30:00,20.6,20.78,20.6,20.73,54200.0,14.8603,14.9902,14.8603,14.9541,54200.0
2009-10-30 13:00:00,20.74,20.82,20.74,20.81,37600.0,14.9613,15.019,14.9613,15.0118,37600.0
2009-10-30 13:30:00,20.83,20.85,20.73,20.85,54100.0,15.0262,15.0407,14.9541,15.0407,54100.0
2009-10-30 14:00:00,20.85,20.94,20.79,20.79,97700.0,15.0407,15.1056,14.9974,14.9974,97700.0
2009-10-30 14:30:00,20.79,20.79,20.6,20.68,53700.0,14.9974,14.9974,14.8603,14.918,53700.0
2009-10-30 15:00:00,20.68,20.89,20.58,20.87,106800.0,14.918,15.0695,14.8459,15.0551,106800.0
2009-10-30 15:30:00,20.88,20.95,20.8,20.8,237500.0,15.0623,15.1128,15.0046,15.0046,237500.0
2009-11-02 09:30:00,20.86,20.92,20.65,20.86,91300.0,15.0479,15.0912,14.8964,15.0479,91300.0
2009-11-02 10:00:00,20.89,21.07,20.85,20.97,81500.0,15.0695,15.1994,15.0407,15.1272,81500.0
2009-11-02 10:30:00,20.98,21.05,20.92,21.0,76000.0,15.1344,15.1849,15.0912,15.1489,76000.0
2009-11-02 11:00:00,21.0,21.18,21.0,21.06,57000.0,15.1489,15.2787,15.1489,15.1922,57000.0
2009-11-02 11:30:00,21.06,21.19,21.01,21.12,49600.0,15.1922,15.2859,15.1561,15.2354,49600.0
2009-11-02 12:00:00,21.13,21.13,20.99,21.03,44600.0,15.2427,15.2427,15.1417,15.1705,44600.0
2009-11-02 12:30:00,21.02,21.07,20.95,21.0,56200.0,15.1633,15.1994,15.1128,15.1489,56200.0
2009-11-02 13:00:00,21.0,21.13,20.99,21.08,65000.0,15.1489,15.2427,15.1417,15.2066,65000.0
2009-11-02 13:30:00,21.08,21.08,20.83,20.84,43600.0,15.2066,15.2066,15.0262,15.0335,43600.0
2009-11-02 14:00:00,20.83,20.91,20.76,20.9,116900.0,15.0262,15.0839,14.9757,15.0767,116900.0
2009-11-02 14:30:00,20.91,20.91,20.72,20.78,68500.0,15.0839,15.0839,14.9469,14.9902,68500.0
2009-11-02 15:00:00,20.8,20.84,20.67,20.71,80500.0,15.0046,15.0335,14.9108,14.9397,80500.0
2009-11-02 15:30:00,20.71,20.89,20.64,20.83,169600.0,14.9397,15.0695,14.8892,15.0262,169600.0
2009-11-03 09:30:00,21.0,21.88,20.79,21.54,253500.0,15.1489,15.7837,14.9974,15.5384,253500.0
2009-11-03 10:00:00,21.53,21.56,21.37,21.46,167200.0,15.5312,15.5528,15.4158,15.4807,167200.0
2009-11-03 10:30:00,21.46,21.52,21.37,21.5,77700.0,15.4807,15.524,15.4158,15.5096,77700.0
2009-11-03 11:00:00,21.48,21.63,21.48,21.55,75100.0,15.4951,15.6033,15.4951,15.5456,75100.0
2009-11-03 11:30:00,21.54,21.63,21.54,21.6,120700.0,15.5384,15.6033,15.5384,15.5817,120700.0
2009-11-03 12:00:00,21.6,21.71,21.56,21.66,89900.0,15.5817,15.661,15.5528,15.625,89900.0
2009-11-03 12:30:00,21.63,21.7,21.6,21.61,46100.0,15.6033,15.6538,15.5817,15.5889,46100.0
2009-11-03 13:00:00,21.62,21.68,21.6,21.6,51700.0,15.5961,15.6394,15.5817,15.5817,51700.0
2009-11-03 13:30:00,21.6,21.62,21.54,21.59,94300.0,15.5817,15.5961,15.5384,15.5745,94300.0
2009-11-03 14:00:00,21.6,21.67,21.59,21.67,44700.0,15.5817,15.6322,15.5745,15.6322,44700.0
2009-11-03 14:30:00,21.67,21.76,21.6,21.64,162100.0,15.6322,15.6971,15.5817,15.6106,162100.0
2009-11-03 15:00:00,21.63,21.68,21.6,21.64,53300.0,15.6033,15.6394,15.5817,15.6106,53300.0
2009-11-03 15:30:00,21.64,21.8,21.63,21.74,208600.0,15.6106,15.726,15.6033,15.6827,208600.0
2009-11-04 09:30:00,21.78,21.91,21.61,21.91,74300.0,15.7115,15.8053,15.5889,15.8053,74300.0
2009-11-04 10:00:00,21.89,22.0,21.81,21.96,58800.0,15.7909,15.8702,15.7332,15.8414,58800.0
2009-11-04 10:30:00,21.97,22.0,21.91,22.0,32600.0,15.8486,15.8702,15.8053,15.8702,32600.0
2009-11-04 11:00:00,22.0,22.06,21.98,22.01,94700.0,15.8702,15.9135,15.8558,15.8775,94700.0
2009-11-04 11:30:00,22.01,22.02,21.93,21.95,83300.0,15.8775,15.8847,15.8198,15.8342,83300.0
2009-11-04 12:00:00,21.94,22.01,21.91,21.99,57100.0,15.827,15.8775,15.8053,15.863,57100.0
2009-11-04 12:30:00,21.98,22.04,21.9,21.9,28200.0,15.8558,15.8991,15.7981,15.7981,28200.0
2009-11-04 13:00:00,21.91,21.91,21.8,21.82,22400.0,15.8053,15.8053,15.726,15.7404,22400.0
2009-11-04 13:30:00,21.84,21.93,21.84,21.88,15100.0,15.7548,15.8198,15.7548,15.7837,15100.0
2009-11-04 14:00:00,21.87,21.94,21.68,21.7,46700.0,15.7765,15.827,15.6394,15.6538,46700.0
2009-11-04 14:30:00,21.68,21.96,21.68,21.89,38500.0,15.6394,15.8414,15.6394,15.7909,38500.0
2009-11-04 15:00:00,21.89,21.91,21.78,21.85,52100.0,15.7909,15.8053,15.7115,15.762,52100.0
2009-11-04 15:30:00,21.86,21.87,21.59,21.62,164700.0,15.7693,15.7765,15.5745,15.5961,164700.0
2009-11-05 09:30:00,21.84,21.97,21.7,21.88,122300.0,15.7548,15.8486,15.6538,15.7837,122300.0
2009-11-05 10:00:00,21.88,22.01,21.85,21.97,72100.0,15.7837,15.8775,15.762,15.8486,72100.0
2009-11-05 10:30:00,21.95,22.04,21.93,22.02,24100.0,15.8342,15.8991,15.8198,15.8847,24100.0
2009-11-05 11:00:00,22.03,22.08,21.98,22.06,43000.0,15.8919,15.928,15.8558,15.9135,43000.0
2009-11-05 11:30:00,22.05,22.09,21.93,21.98,65200.0,15.9063,15.9352,15.8198,15.8558,65200.0
2009-11-05 12:00:00,21.98,22.03,21.98,21.99,24900.0,15.8558,15.8919,15.8558,15.863,24900.0
2009-11-05 12:30:00,21.99,22.08,21.97,22.04,36600.0,15.863,15.928,15.8486,15.8991,36600.0
2009-11-05 13:00:00,22.06,22.06,21.98,21.98,34000.0,15.9135,15.9135,15.8558,15.8558,34000.0
2009-11-05 13:30:00,21.98,22.08,21.98,22.05,28700.0,15.8558,15.928,15.8558,15.9063,28700.0
2009-11-05 14:00:00,22.02,22.07,21.98,22.07,29500.0,15.8847,15.9207,15.8558,15.9207,29500.0
2009-11-05 14:30:00,22.07,22.15,22.05,22.15,37900.0,15.9207,15.9785,15.9063,15.9785,37900.0
2009-11-05 15:00:00,22.14,22.17,22.08,22.15,38300.0,15.9712,15.9929,15.928,15.9785,38300.0
2009-11-05 15:30:00,22.15,22.18,22.06,22.09,227600.0,15.9785,16.0001,15.9135,15.9352,227600.0
2009-11-06 09:30:00,22.02,22.35,21.91,22.35,71300.0,15.8847,16.1227,15.8053,16.1227,71300.0
2009-11-06 10:00:00,22.34,22.41,22.16,22.17,113600.0,16.1155,16.166,15.9857,15.9929,113600.0
2009-11-06 10:30:00,22.16,22.25,22.13,22.25,59200.0,15.9857,16.0506,15.964,16.0506,59200.0
2009-11-06 11:00:00,22.26,22.31,22.16,22.31,48800.0,16.0578,16.0939,15.9857,16.0939,48800.0
2009-11-06 11:30:00,22.32,22.42,22.3,22.42,43500.0,16.1011,16.1732,16.0867,16.1732,43500.0
2009-11-06 12:00:00,22.42,22.5,22.41,22.47,72000.0,16.1732,16.2309,16.166,16.2093,72000.0
2009-11-06 12:30:00,22.44,22.5,22.39,22.49,54800.0,16.1877,16.2309,16.1516,16.2237,54800.0
2009-11-06 13:00:00,22.47,22.53,22.43,22.53,42100.0,16.2093,16.2526,16.1804,16.2526,42100.0
2009-11-06 13:30:00,22.53,22.55,22.45,22.46,55100.0,16.2526,16.267,16.1949,16.2021,55100.0
2009-11-06 14:00:00,22.44,22.5,22.4,22.47,49300.0,16.1877,16.2309,16.1588,16.2093,49300.0
2009-11-06 14:30:00,22.47,22.55,22.47,22.54,46600.0,16.2093,16.267,16.2093,16.2598,46600.0
2009-11-06 15:00:00,22.54,22.57,22.48,22.56,56900.0,16.2598,16.2814,16.2165,16.2742,56900.0
2009-11-06 15:30:00,22.57,22.58,22.52,22.53,14900.0,16.2814,16.2886,16.2454,16.2526,14900.0
2009-11-09 09:30:00,22.54,22.79,22.5,22.75,52700.0,16.2598,16.4401,16.2309,16.4113,52700.0
2009-11-09 10:00:00,22.76,22.82,22.68,22.74,59600.0,16.4185,16.4618,16.3608,16.4041,59600.0
2009-11-09 10:30:00,22.75,22.84,22.72,22.82,45900.0,16.4113,16.4762,16.3896,16.4618,45900.0
2009-11-09 11:00:00,22.83,22.84,22.76,22.81,36700.0,16.469,16.4762,16.4185,16.4546,36700.0
2009-11-09 11:30:00,22.81,22.84,22.74,22.75,59300.0,16.4546,16.4762,16.4041,16.4113,59300.0
2009-11-09 12:00:00,22.75,22.83,22.71,22.83,33800.0,16.4113,16.469,16.3824,16.469,33800.0
2009-11-09 12:30:00,22.83,22.95,22.83,22.95,32700.0,16.469,16.5556,16.469,16.5556,32700.0
2009-11-09 13:00:00,22.95,22.99,22.92,22.98,34200.0,16.5556,16.5844,16.5339,16.5772,34200.0
2009-11-09 13:30:00,22.99,23.01,22.98,22.99,44200.0,16.5844,16.5988,16.5772,16.5844,44200.0
2009-11-09 14:00:00,22.99,23.02,22.98,23.0,40400.0,16.5844,16.606,16.5772,16.5916,40400.0
2009-11-09 14:30:00,23.0,23.0,22.94,22.95,48100.0,16.5916,16.5916,16.5483,16.5556,48100.0
2009-11-09 15:00:00,22.94,22.95,22.89,22.91,70100.0,16.5483,16.5556,16.5123,16.5267,70100.0
2009-11-09 15:30:00,22.9,23.03,22.89,23.01,160900.0,16.5195,16.6133,16.5123,16.5988,160900.0
2009-11-10 09:30:00,22.85,23.02,22.85,22.9,132400.0,16.4834,16.606,16.4834,16.5195,132400.0
2009-11-10 10:00:00,22.89,23.07,22.89,23.06,69000.0,16.5123,16.6421,16.5123,16.6349,69000.0
2009-11-10 10:30:00,23.07,23.07,22.74,22.74,133900.0,16.6421,16.6421,16.4041,16.4041,133900.0
2009-11-10 11:00:00,22.74,22.81,22.69,22.8,70000.0,16.4041,16.4546,16.368,16.4473,70000.0
2009-11-10 11:30:00,22.8,22.91,22.79,22.86,69500.0,16.4473,16.5267,16.4401,16.4906,69500.0
2009-11-10 12:00:00,22.85,22.88,22.75,22.82,111700.0,16.4834,16.5051,16.4113,16.4618,111700.0
2009-11-10 12:30:00,22.82,22.97,22.82,22.89,43900.0,16.4618,16.57,16.4618,16.5123,43900.0
2009-11-10 13:00:00,22.9,22.9,22.83,22.9,36100.0,16.5195,16.5195,16.469,16.5195,36100.0
2009-11-10 13:30:00,22.9,22.9,22.79,22.79,59600.0,16.5195,16.5195,16.4401,16.4401,59600.0
2009-11-10 14:00:00,22.8,22.81,22.7,22.77,60200.0,16.4473,16.4546,16.3752,16.4257,60200.0
2009-11-10 14:30:00,22.77,22.83,22.76,22.8,44200.0,16.4257,16.469,16.4185,16.4473,44200.0
2009-11-10 15:00:00,22.8,22.8,22.77,22.8,48500.0,16.4473,16.4473,16.4257,16.4473,48500.0
2009-11-10 15:30:00,22.8,22.8,22.74,22.79,134300.0,16.4473,16.4473,16.4041,16.4401,134300.0
2009-11-11 09:30:00,22.85,22.87,22.63,22.64,50900.0,16.4834,16.4978,16.3247,16.3319,50900.0
2009-11-11 10:00:00,22.63,22.67,22.49,22.5,47400.0,16.3247,16.3536,16.2237,16.2309,47400.0
2009-11-11 10:30:00,22.5,22.5,22.18,22.26,86400.0,16.2309,16.2309,16.0001,16.0578,86400.0
2009-11-11 11:00:00,22.27,22.33,22.21,22.3,42400.0,16.065,16.1083,16.0217,16.0867,42400.0
2009-11-11 11:30:00,22.29,22.38,22.29,22.34,48200.0,16.0794,16.1444,16.0794,16.1155,48200.0
2009-11-11 12:00:00,22.34,22.37,22.27,22.28,33500.0,16.1155,16.1372,16.065,16.0722,33500.0
2009-11-11 12:30:00,22.28,22.29,22.13,22.13,43700.0,16.0722,16.0794,15.964,15.964,43700.0
2009-11-11 13:00:00,22.14,22.16,22.12,22.12,40800.0,15.9712,15.9857,15.9568,15.9568,40800.0
2009-11-11 13:30:00,22.13,22.13,22.04,22.08,46800.0,15.964,15.964,15.8991,15.928,46800.0
2009-11-11 14:00:00,22.08,22.09,22.05,22.07,62000.0,15.928,15.9352,15.9063,15.9207,62000.0
2009-11-11 14:30:00,22.08,22.14,22.07,22.09,80300.0,15.928,15.9712,15.9207,15.9352,80300.0
2009-11-11 15:00:00,22.1,22.16,22.07,22.15,110300.0,15.9424,15.9857,15.9207,15.9785,110300.0
2009-11-11 15:30:00,22.16,22.37,22.14,22.27,382800.0,15.9857,16.1372,15.9712,16.065,382800.0
2009-11-12 09:30:00,22.34,22.4,22.11,22.31,52900.0,16.1155,16.1588,15.9496,16.0939,52900.0
2009-11-12 10:00:00,22.35,22.7,22.25,22.57,164800.0,16.1227,16.3752,16.0506,16.2814,164800.0
2009-11-12 10:30:00,22.58,22.59,22.46,22.49,93300.0,16.2886,16.2959,16.2021,16.2237,93300.0
2009-11-12 11:00:00,22.49,22.49,22.35,22.42,74000.0,16.2237,16.2237,16.1227,16.1732,74000.0
2009-11-12 11:30:00,22.41,22.42,22.33,22.38,40900.0,16.166,16.1732,16.1083,16.1444,40900.0
2009-11-12 12:00:00,22.37,22.38,22.35,22.38,25300.0,16.1372,16.1444,16.1227,16.1444,25300.0
2009-11-12 12:30:00,22.37,22.4,22.3,22.37,40100.0,16.1372,16.1588,16.0867,16.1372,40100.0
2009-11-12 13:00:00,22.37,22.41,22.33,22.35,34100.0,16.1372,16.166,16.1083,16.1227,34100.0
2009-11-12 13:30:00,22.35,22.39,22.33,22.38,23200.0,16.1227,16.1516,16.1083,16.1444,23200.0
2009-11-12 14:00:00,22.37,22.38,22.24,22.25,43600.0,16.1372,16.1444,16.0434,16.0506,43600.0
2009-11-12 14:30:00,22.26,22.26,22.14,22.17,59100.0,16.0578,16.0578,15.9712,15.9929,59100.0
2009-11-12 15:00:00,22.17,22.24,22.16,22.18,58700.0,15.9929,16.0434,15.9857,16.0001,58700.0
2009-11-12 15:30:00,22.19,22.2,22.1,22.14,132700.0,16.0073,16.0145,15.9424,15.9712,132700.0
2009-11-13 09:30:00,22.13,22.24,22.05,22.13,37200.0,15.964,16.0434,15.9063,15.964,37200.0
2009-11-13 10:00:00,22.08,22.25,22.05,22.2,38300.0,15.928,16.0506,15.9063,16.0145,38300.0
2009-11-13 10:30:00,22.2,22.3,22.17,22.21,33300.0,16.0145,16.0867,15.9929,16.0217,33300.0
2009-11-13 11:00:00,22.22,22.25,22.2,22.23,13400.0,16.0289,16.0506,16.0145,16.0362,13400.0
2009-11-13 11:30:00,22.23,22.29,22.23,22.24,17500.0,16.0362,16.0794,16.0362,16.0434,17500.0
2009-11-13 12:00:00,22.25,22.46,22.25,22.44,39400.0,16.0506,16.2021,16.0506,16.1877,39400.0
2009-11-13 12:30:00,22.45,22.47,22.38,22.39,15600.0,16.1949,16.2093,16.1444,16.1516,15600.0
2009-11-13 13:00:00,22.4,22.44,22.38,22.38,22100.0,16.1588,16.1877,16.1444,16.1444,22100.0
2009-11-13 13:30:00,22.39,22.39,22.36,22.37,14200.0,16.1516,16.1516,16.1299,16.1372,14200.0
2009-11-13 14:00:00,22.37,22.39,22.26,22.27,45100.0,16.1372,16.1516,16.0578,16.065,45100.0
2009-11-13 14:30:00,22.27,22.28,22.21,22.25,24500.0,16.065,16.0722,16.0217,16.0506,24500.0
2009-11-13 15:00:00,22.25,22.33,22.25,22.32,31100.0,16.0506,16.1083,16.0506,16.1011,31100.0
2009-11-13 15:30:00,22.32,22.36,22.3,22.35,96600.0,16.1011,16.1299,16.0867,16.1227,96600.0
2009-11-16 09:30:00,22.51,22.74,22.28,22.62,77200.0,16.2381,16.4041,16.0722,16.3175,77200.0
2009-11-16 10:00:00,22.62,22.89,22.62,22.87,99600.0,16.3175,16.5123,16.3175,16.4978,99600.0
2009-11-16 10:30:00,22.89,22.9,22.82,22.88,43700.0,16.5123,16.5195,16.4618,16.5051,43700.0
2009-11-16 11:00:00,22.88,22.89,22.83,22.89,48800.0,16.5051,16.5123,16.469,16.5123,48800.0
2009-11-16 11:30:00,22.88,23.02,22.88,22.94,68000.0,16.5051,16.606,16.5051,16.5483,68000.0
2009-11-16 12:00:00,22.93,23.01,22.93,23.01,44700.0,16.5411,16.5988,16.5411,16.5988,44700.0
2009-11-16 12:30:00,23.01,23.02,22.96,23.01,31000.0,16.5988,16.606,16.5628,16.5988,31000.0
2009-11-16 13:00:00,23.01,23.02,22.95,22.98,26000.0,16.5988,16.606,16.5556,16.5772,26000.0
2009-11-16 13:30:00,22.99,23.06,22.99,23.05,31100.0,16.5844,16.6349,16.5844,16.6277,31100.0
2009-11-16 14:00:00,23.06,23.09,23.03,23.06,53300.0,16.6349,16.6565,16.6133,16.6349,53300.0
2009-11-16 14:30:00,23.07,23.08,22.97,22.97,42100.0,16.6421,16.6493,16.57,16.57,42100.0
2009-11-16 15:00:00,22.98,23.0,22.78,22.79,91300.0,16.5772,16.5916,16.4329,16.4401,91300.0
2009-11-16 15:30:00,22.79,22.97,22.76,22.91,156700.0,16.4401,16.57,16.4185,16.5267,156700.0
2009-11-17 09:30:00,22.87,23.11,22.81,22.82,100700.0,16.4978,16.671,16.4546,16.4618,100700.0
2009-11-17 10:00:00,22.82,22.95,22.82,22.84,131800.0,16.4618,16.5556,16.4618,16.4762,131800.0
2009-11-17 10:30:00,22.83,22.87,22.69,22.79,161200.0,16.469,16.4978,16.368,16.4401,161200.0
2009-11-17 11:00:00,22.8,22.85,22.63,22.77,87300.0,16.4473,16.4834,16.3247,16.4257,87300.0
2009-11-17 11:30:00,22.78,22.89,22.78,22.88,26400.0,16.4329,16.5123,16.4329,16.5051,26400.0
2009-11-17 12:00:00,22.88,23.0,22.88,22.99,41400.0,16.5051,16.5916,16.5051,16.5844,41400.0
2009-11-17 12:30:00,23.0,23.06,22.9,22.96,31800.0,16.5916,16.6349,16.5195,16.5628,31800.0
2009-11-17 13:00:00,22.96,22.97,22.82,22.83,45600.0,16.5628,16.57,16.4618,16.469,45600.0
2009-11-17 13:30:00,22.82,22.95,22.8,22.89,42700.0,16.4618,16.5556,16.4473,16.5123,42700.0
2009-11-17 14:00:00,22.89,22.98,22.89,22.98,56500.0,16.5123,16.5772,16.5123,16.5772,56500.0
2009-11-17 14:30:00,22.99,23.06,22.95,23.0,37400.0,16.5844,16.6349,16.5556,16.5916,37400.0
2009-11-17 15:00:00,23.0,23.01,22.9,22.91,49500.0,16.5916,16.5988,16.5195,16.5267,49500.0
2009-11-17 15:30:00,22.9,22.91,22.83,22.89,79700.0,16.5195,16.5267,16.469,16.5123,79700.0
2009-11-18 09:30:00,22.77,22.78,22.45,22.46,64400.0,16.4257,16.4329,16.1949,16.2021,64400.0
2009-11-18 10:00:00,22.48,22.58,22.45,22.56,56100.0,16.2165,16.2886,16.1949,16.2742,56100.0
2009-11-18 10:30:00,22.58,22.67,22.49,22.6,57100.0,16.2886,16.3536,16.2237,16.3031,57100.0
2009-11-18 11:00:00,22.59,22.69,22.52,22.69,56500.0,16.2959,16.368,16.2454,16.368,56500.0
2009-11-18 11:30:00,22.68,22.8,22.65,22.78,42200.0,16.3608,16.4473,16.3391,16.4329,42200.0
2009-11-18 12:00:00,22.79,22.8,22.63,22.66,61500.0,16.4401,16.4473,16.3247,16.3464,61500.0
2009-11-18 12:30:00,22.64,22.72,22.62,22.63,39600.0,16.3319,16.3896,16.3175,16.3247,39600.0
2009-11-18 13:00:00,22.63,22.64,22.58,22.58,21900.0,16.3247,16.3319,16.2886,16.2886,21900.0
2009-11-18 13:30:00,22.59,22.64,22.58,22.64,44500.0,16.2959,16.3319,16.2886,16.3319,44500.0
2009-11-18 14:00:00,22.65,22.67,22.61,22.63,44300.0,16.3391,16.3536,16.3103,16.3247,44300.0
2009-11-18 14:30:00,22.62,22.62,22.52,22.57,38900.0,16.3175,16.3175,16.2454,16.2814,38900.0
2009-11-18 15:00:00,22.57,22.58,22.53,22.54,53900.0,16.2814,16.2886,16.2526,16.2598,53900.0
2009-11-18 15:30:00,22.54,22.57,22.47,22.5,224700.0,16.2598,16.2814,16.2093,16.2309,224700.0
2009-11-19 09:30:00,22.42,22.53,22.11,22.28,103200.0,16.1732,16.2526,15.9496,16.0722,103200.0
2009-11-19 10:00:00,22.29,22.44,22.24,22.4,74400.0,16.0794,16.1877,16.0434,16.1588,74400.0
2009-11-19 10:30:00,22.4,22.42,22.24,22.27,109700.0,16.1588,16.1732,16.0434,16.065,109700.0
2009-11-19 11:00:00,22.26,22.31,22.2,22.23,73100.0,16.0578,16.0939,16.0145,16.0362,73100.0
2009-11-19 11:30:00,22.24,23.22,22.16,22.2,100700.0,16.0434,16.7503,15.9857,16.0145,100700.0
2009-11-19 12:00:00,22.2,22.21,22.14,22.14,44000.0,16.0145,16.0217,15.9712,15.9712,44000.0
2009-11-19 12:30:00,22.15,22.16,22.11,22.13,41000.0,15.9785,15.9857,15.9496,15.964,41000.0
2009-11-19 13:00:00,22.14,22.14,22.07,22.08,38800.0,15.9712,15.9712,15.9207,15.928,38800.0
2009-11-19 13:30:00,22.1,22.16,22.09,22.15,32900.0,15.9424,15.9857,15.9352,15.9785,32900.0
2009-11-19 14:00:00,22.15,22.17,22.11,22.14,41000.0,15.9785,15.9929,15.9496,15.9712,41000.0
2009-11-19 14:30:00,22.15,22.23,22.14,22.21,50700.0,15.9785,16.0362,15.9712,16.0217,50700.0
2009-11-19 15:00:00,22.21,22.24,22.18,22.22,48800.0,16.0217,16.0434,16.0001,16.0289,48800.0
2009-11-19 15:30:00,22.22,22.32,22.18,22.19,172800.0,16.0289,16.1011,16.0001,16.0073,172800.0
2009-11-20 09:30:00,22.19,22.31,22.05,22.16,66100.0,16.0073,16.0939,15.9063,15.9857,66100.0
2009-11-20 10:00:00,22.17,22.18,22.1,22.15,50800.0,15.9929,16.0001,15.9424,15.9785,50800.0
2009-11-20 10:30:00,22.16,22.25,22.14,22.25,48300.0,15.9857,16.0506,15.9712,16.0506,48300.0
2009-11-20 11:00:00,22.26,22.3,22.2,22.21,37100.0,16.0578,16.0867,16.0145,16.0217,37100.0
2009-11-20 11:30:00,22.22,22.25,22.18,22.21,51000.0,16.0289,16.0506,16.0001,16.0217,51000.0
2009-11-20 12:00:00,22.2,22.2,22.12,22.15,42600.0,16.0145,16.0145,15.9568,15.9785,42600.0
2009-11-20 12:30:00,22.16,22.17,22.13,22.14,29300.0,15.9857,15.9929,15.964,15.9712,29300.0
2009-11-20 13:00:00,22.14,22.16,22.13,22.14,30400.0,15.9712,15.9857,15.964,15.9712,30400.0
2009-11-20 13:30:00,22.15,22.22,22.14,22.16,36300.0,15.9785,16.0289,15.9712,15.9857,36300.0
2009-11-20 14:00:00,22.15,22.16,22.12,22.15,47700.0,15.9785,15.9857,15.9568,15.9785,47700.0
2009-11-20 14:30:00,22.15,22.18,22.14,22.15,42400.0,15.9785,16.0001,15.9712,15.9785,42400.0
2009-11-20 15:00:00,22.15,22.27,22.15,22.27,55000.0,15.9785,16.065,15.9785,16.065,55000.0
2009-11-20 15:30:00,22.27,22.37,22.22,22.24,116800.0,16.065,16.1372,16.0289,16.0434,116800.0
2009-11-23 09:30:00,22.41,22.78,22.41,22.65,37600.0,16.166,16.4329,16.166,16.3391,37600.0
2009-11-23 10:00:00,22.65,22.84,22.63,22.84,64100.0,16.3391,16.4762,16.3247,16.4762,64100.0
2009-11-23 10:30:00,22.84,22.87,22.7,22.71,52100.0,16.4762,16.4978,16.3752,16.3824,52100.0
2009-11-23 11:00:00,22.71,22.76,22.64,22.64,32500.0,16.3824,16.4185,16.3319,16.3319,32500.0
2009-11-23 11:30:00,22.62,22.65,22.62,22.63,20300.0,16.3175,16.3391,16.3175,16.3247,20300.0
2009-11-23 12:00:00,22.63,22.64,22.63,22.64,20100.0,16.3247,16.3319,16.3247,16.3319,20100.0
2009-11-23 12:30:00,22.64,22.64,22.55,22.6,49000.0,16.3319,16.3319,16.267,16.3031,49000.0
2009-11-23 13:00:00,22.61,22.62,22.6,22.62,11400.0,16.3103,16.3175,16.3031,16.3175,11400.0
2009-11-23 13:30:00,22.62,22.72,22.62,22.65,32000.0,16.3175,16.3896,16.3175,16.3391,32000.0
2009-11-23 14:00:00,22.65,22.68,22.61,22.66,25000.0,16.3391,16.3608,16.3103,16.3464,25000.0
2009-11-23 14:30:00,22.66,22.69,22.66,22.68,24700.0,16.3464,16.368,16.3464,16.3608,24700.0
2009-11-23 15:00:00,22.67,22.75,22.67,22.71,39900.0,16.3536,16.4113,16.3536,16.3824,39900.0
2009-11-23 15:30:00,22.71,22.76,22.67,22.75,99300.0,16.3824,16.4185,16.3536,16.4113,99300.0
2009-11-24 09:30:00,22.83,22.9,22.54,22.63,39000.0,16.469,16.5195,16.2598,16.3247,39000.0
2009-11-24 10:00:00,22.64,22.73,22.57,22.72,46800.0,16.3319,16.3969,16.2814,16.3896,46800.0
2009-11-24 10:30:00,22.72,22.82,22.65,22.65,44100.0,16.3896,16.4618,16.3391,16.3391,44100.0
2009-11-24 11:00:00,22.65,22.67,22.55,22.55,26000.0,16.3391,16.3536,16.267,16.267,26000.0
2009-11-24 11:30:00,22.56,22.68,22.52,22.68,36300.0,16.2742,16.3608,16.2454,16.3608,36300.0
2009-11-24 12:00:00,22.69,22.72,22.63,22.67,33600.0,16.368,16.3896,16.3247,16.3536,33600.0
2009-11-24 12:30:00,22.67,22.68,22.6,22.61,14800.0,16.3536,16.3608,16.3031,16.3103,14800.0
2009-11-24 13:00:00,22.62,22.7,22.62,22.69,23000.0,16.3175,16.3752,16.3175,16.368,23000.0
2009-11-24 13:30:00,22.69,22.7,22.68,22.68,19200.0,16.368,16.3752,16.3608,16.3608,19200.0
2009-11-24 14:00:00,22.68,22.73,22.68,22.73,30900.0,16.3608,16.3969,16.3608,16.3969,30900.0
2009-11-24 14:30:00,22.72,22.76,22.72,22.76,36000.0,16.3896,16.4185,16.3896,16.4185,36000.0
2009-11-24 15:00:00,22.75,22.76,22.7,22.71,42100.0,16.4113,16.4185,16.3752,16.3824,42100.0
2009-11-24 15:30:00,22.72,22.75,22.67,22.71,114400.0,16.3896,16.4113,16.3536,16.3824,114400.0
2009-11-25 09:30:00,22.66,22.73,22.57,22.67,24500.0,16.3464,16.3969,16.2814,16.3536,24500.0
2009-11-25 10:00:00,22.72,22.74,22.64,22.66,19300.0,16.3896,16.4041,16.3319,16.3464,19300.0
2009-11-25 10:30:00,22.68,22.7,22.63,22.63,21000.0,16.3608,16.3752,16.3247,16.3247,21000.0
2009-11-25 11:00:00,22.64,22.73,22.63,22.64,21200.0,16.3319,16.3969,16.3247,16.3319,21200.0
2009-11-25 11:30:00,22.63,22.72,22.63,22.71,12400.0,16.3247,16.3896,16.3247,16.3824,12400.0
2009-11-25 12:00:00,22.71,22.71,22.68,22.69,9900.0,16.3824,16.3824,16.3608,16.368,9900.0
2009-11-25 12:30:00,22.69,22.69,22.61,22.63,14500.0,16.368,16.368,16.3103,16.3247,14500.0
2009-11-25 13:00:00,22.62,22.66,22.58,22.59,12600.0,16.3175,16.3464,16.2886,16.2959,12600.0
2009-11-25 13:30:00,22.59,22.65,22.58,22.65,12700.0,16.2959,16.3391,16.2886,16.3391,12700.0
2009-11-25 14:00:00,22.65,22.66,22.62,22.62,23800.0,16.3391,16.3464,16.3175,16.3175,23800.0
2009-11-25 14:30:00,22.63,22.7,22.62,22.67,12500.0,16.3247,16.3752,16.3175,16.3536,12500.0
2009-11-25 15:00:00,22.67,22.69,22.67,22.68,11000.0,16.3536,16.368,16.3536,16.3608,11000.0
2009-11-25 15:30:00,22.68,22.69,22.61,22.67,49400.0,16.3608,16.368,16.3103,16.3536,49400.0
2009-11-27 09:30:00,22.17,22.17,21.91,22.02,29200.0,15.9929,15.9929,15.8053,15.8847,29200.0
2009-11-27 10:00:00,22.03,22.22,22.03,22.14,23800.0,15.8919,16.0289,15.8919,15.9712,23800.0
2009-11-27 10:30:00,22.13,22.24,22.08,22.18,20200.0,15.964,16.0434,15.928,16.0001,20200.0
2009-11-27 11:00:00,22.2,22.27,22.14,22.16,14200.0,16.0145,16.065,15.9712,15.9857,14200.0
2009-11-27 11:30:00,22.16,22.22,22.14,22.15,10800.0,15.9857,16.0289,15.9712,15.9785,10800.0
2009-11-27 12:00:00,22.14,22.17,22.11,22.12,8600.0,15.9712,15.9929,15.9496,15.9568,8600.0
2009-11-27 12:30:00,22.13,22.24,21.95,21.98,91600.0,15.964,16.0434,15.8342,15.8558,91600.0
2009-11-30 09:30:00,21.89,21.95,21.58,21.59,40500.0,15.7909,15.8342,15.5673,15.5745,40500.0
2009-11-30 10:00:00,21.59,21.61,21.5,21.6,42800.0,15.5745,15.5889,15.5096,15.5817,42800.0
2009-11-30 10:30:00,21.61,21.66,21.59,21.63,31500.0,15.5889,15.625,15.5745,15.6033,31500.0
2009-11-30 11:00:00,21.63,21.64,21.51,21.52,36500.0,15.6033,15.6106,15.5168,15.524,36500.0
2009-11-30 11:30:00,21.52,21.53,21.47,21.51,35600.0,15.524,15.5312,15.4879,15.5168,35600.0
2009-11-30 12:00:00,21.51,21.52,21.46,21.5,30100.0,15.5168,15.524,15.4807,15.5096,30100.0
2009-11-30 12:30:00,21.5,21.52,21.44,21.51,23800.0,15.5096,15.524,15.4663,15.5168,23800.0
2009-11-30 13:00:00,21.51,21.55,21.51,21.54,33600.0,15.5168,15.5456,15.5168,15.5384,33600.0
2009-11-30 13:30:00,21.54,21.66,21.51,21.65,38900.0,15.5384,15.625,15.5168,15.6178,38900.0
2009-11-30 14:00:00,21.66,21.82,21.65,21.82,49800.0,15.625,15.7404,15.6178,15.7404,49800.0
2009-11-30 14:30:00,21.83,21.88,21.8,21.82,62300.0,15.7476,15.7837,15.726,15.7404,62300.0
2009-11-30 15:00:00,21.83,21.94,21.83,21.93,68000.0,15.7476,15.827,15.7476,15.8198,68000.0
2009-11-30 15:30:00,21.93,22.01,21.92,22.0,181000.0,15.8198,15.8775,15.8125,15.8702,181000.0
2009-12-01 09:30:00,22.04,22.24,21.94,22.13,48900.0,15.8991,16.0434,15.827,15.964,48900.0
2009-12-01 10:00:00,22.12,22.16,22.07,22.15,61300.0,15.9568,15.9857,15.9207,15.9785,61300.0
2009-12-01 10:30:00,22.16,22.16,22.04,22.1,61200.0,15.9857,15.9857,15.8991,15.9424,61200.0
2009-12-01 11:00:00,22.11,22.12,22.05,22.11,48300.0,15.9496,15.9568,15.9063,15.9496,48300.0
2009-12-01 11:30:00,22.11,22.12,22.06,22.08,46600.0,15.9496,15.9568,15.9135,15.928,46600.0
2009-12-01 12:00:00,22.08,22.12,22.08,22.1,27700.0,15.928,15.9568,15.928,15.9424,27700.0
2009-12-01 12:30:00,22.11,22.11,22.09,22.11,22300.0,15.9496,15.9496,15.9352,15.9496,22300.0
2009-12-01 13:00:00,22.1,22.12,22.09,22.09,28400.0,15.9424,15.9568,15.9352,15.9352,28400.0
2009-12-01 13:30:00,22.1,22.17,22.09,22.17,38500.0,15.9424,15.9929,15.9352,15.9929,38500.0
2009-12-01 14:00:00,22.17,22.27,22.17,22.26,33700.0,15.9929,16.065,15.9929,16.0578,33700.0
2009-12-01 14:30:00,22.26,22.29,22.19,22.19,38300.0,16.0578,16.0794,16.0073,16.0073,38300.0
2009-12-01 15:00:00,22.19,22.28,22.16,22.28,34300.0,16.0073,16.0722,15.9857,16.0722,34300.0
2009-12-01 15:30:00,22.28,22.28,22.14,22.18,103200.0,16.0722,16.0722,15.9712,16.0001,103200.0
2009-12-02 09:30:00,22.21,22.55,22.16,22.52,35200.0,16.0217,16.267,15.9857,16.2454,35200.0
2009-12-02 10:00:00,22.53,22.79,22.53,22.73,59300.0,16.2526,16.4401,16.2526,16.3969,59300.0
2009-12-02 10:30:00,22.71,22.78,22.59,22.63,98800.0,16.3824,16.4329,16.2959,16.3247,98800.0
2009-12-02 11:00:00,22.62,22.63,22.2,22.4,120300.0,16.3175,16.3247,16.0145,16.1588,120300.0
2009-12-02 11:30:00,22.4,22.59,22.4,22.59,31800.0,16.1588,16.2959,16.1588,16.2959,31800.0
2009-12-02 12:00:00,22.6,22.64,22.45,22.58,38200.0,16.3031,16.3319,16.1949,16.2886,38200.0
2009-12-02 12:30:00,22.58,22.61,22.54,22.61,24600.0,16.2886,16.3103,16.2598,16.3103,24600.0
2009-12-02 13:00:00,22.6,22.64,22.57,22.58,36600.0,16.3031,16.3319,16.2814,16.2886,36600.0
2009-12-02 13:30:00,22.56,22.59,22.55,22.56,31100.0,16.2742,16.2959,16.267,16.2742,31100.0
2009-12-02 14:00:00,22.57,22.62,22.49,22.55,48300.0,16.2814,16.3175,16.2237,16.267,48300.0
2009-12-02 14:30:00,22.53,22.62,22.53,22.6,35800.0,16.2526,16.3175,16.2526,16.3031,35800.0
2009-12-02 15:00:00,22.6,22.65,22.54,22.65,55900.0,16.3031,16.3391,16.2598,16.3391,55900.0
2009-12-02 15:30:00,22.65,22.75,22.59,22.66,119800.0,16.3391,16.4113,16.2959,16.3464,119800.0
2009-12-03 09:30:00,22.77,22.8,22.68,22.71,71200.0,16.4257,16.4473,16.3608,16.3824,71200.0
2009-12-03 10:00:00,22.71,22.76,22.59,22.7,107200.0,16.3824,16.4185,16.2959,16.3752,107200.0
2009-12-03 10:30:00,22.7,22.79,22.65,22.76,47000.0,16.3752,16.4401,16.3391,16.4185,47000.0
2009-12-03 11:00:00,22.76,22.8,22.75,22.79,23500.0,16.4185,16.4473,16.4113,16.4401,23500.0
2009-12-03 11:30:00,22.8,22.88,22.75,22.85,35300.0,16.4473,16.5051,16.4113,16.4834,35300.0
2009-12-03 12:00:00,22.85,22.86,22.79,22.82,27700.0,16.4834,16.4906,16.4401,16.4618,27700.0
2009-12-03 12:30:00,22.8,22.92,22.76,22.92,37100.0,16.4473,16.5339,16.4185,16.5339,37100.0
2009-12-03 13:00:00,22.92,22.92,22.82,22.87,26200.0,16.5339,16.5339,16.4618,16.4978,26200.0
2009-12-03 13:30:00,22.86,22.87,22.77,22.77,24400.0,16.4906,16.4978,16.4257,16.4257,24400.0
2009-12-03 14:00:00,22.78,22.82,22.74,22.8,31900.0,16.4329,16.4618,16.4041,16.4473,31900.0
2009-12-03 14:30:00,22.8,22.84,22.8,22.8,18000.0,16.4473,16.4762,16.4473,16.4473,18000.0
2009-12-03 15:00:00,22.81,22.81,22.75,22.75,27000.0,16.4546,16.4546,16.4113,16.4113,27000.0
2009-12-03 15:30:00,22.76,22.76,22.51,22.53,144800.0,16.4185,16.4185,16.2381,16.2526,144800.0
2009-12-04 09:30:00,22.78,22.95,22.67,22.87,35100.0,16.4329,16.5556,16.3536,16.4978,35100.0
2009-12-04 10:00:00,22.85,22.95,22.78,22.95,51100.0,16.4834,16.5556,16.4329,16.5556,51100.0
2009-12-04 10:30:00,22.96,22.99,22.91,22.97,30400.0,16.5628,16.5844,16.5267,16.57,30400.0
2009-12-04 11:00:00,22.96,22.98,22.9,22.9,37100.0,16.5628,16.5772,16.5195,16.5195,37100.0
2009-12-04 11:30:00,22.9,22.9,22.65,22.78,70000.0,16.5195,16.5195,16.3391,16.4329,70000.0
2009-12-04 12:00:00,22.77,22.88,22.75,22.79,22400.0,16.4257,16.5051,16.4113,16.4401,22400.0
2009-12-04 12:30:00,22.81,22.89,22.8,22.85,12000.0,16.4546,16.5123,16.4473,16.4834,12000.0
2009-12-04 13:00:00,22.85,22.91,22.8,22.81,19000.0,16.4834,16.5267,16.4473,16.4546,19000.0
2009-12-04 13:30:00,22.8,22.86,22.74,22.79,34500.0,16.4473,16.4906,16.4041,16.4401,34500.0
2009-12-04 14:00:00,22.79,22.86,22.75,22.79,51500.0,16.4401,16.4906,16.4113,16.4401,51500.0
2009-12-04 14:30:00,22.79,22.83,22.73,22.82,66000.0,16.4401,16.469,16.3969,16.4618,66000.0
2009-12-04 15:00:00,22.82,22.88,22.79,22.86,55300.0,16.4618,16.5051,16.4401,16.4906,55300.0
2009-12-04 15:30:00,22.87,22.97,22.83,22.96,109100.0,16.4978,16.57,16.469,16.5628,109100.0
2009-12-07 09:30:00,22.96,23.07,22.75,23.06,32700.0,16.5628,16.6421,16.4113,16.6349,32700.0
2009-12-07 10:00:00,23.06,23.1,22.97,23.02,17600.0,16.6349,16.6638,16.57,16.606,17600.0
2009-12-07 10:30:00,23.02,23.07,22.97,22.97,29600.0,16.606,16.6421,16.57,16.57,29600.0
2009-12-07 11:00:00,22.97,23.0,22.91,22.97,38100.0,16.57,16.5916,16.5267,16.57,38100.0
2009-12-07 11:30:00,22.95,23.01,22.9,22.94,26700.0,16.5556,16.5988,16.5195,16.5483,26700.0
2009-12-07 12:00:00,22.94,22.95,22.9,22.9,14300.0,16.5483,16.5556,16.5195,16.5195,14300.0
2009-12-07 12:30:00,22.91,23.03,22.9,22.96,25400.0,16.5267,16.6133,16.5195,16.5628,25400.0
2009-12-07 13:00:00,22.97,23.04,22.95,22.98,30800.0,16.57,16.6205,16.5556,16.5772,30800.0
2009-12-07 13:30:00,22.98,23.07,22.97,23.02,34100.0,16.5772,16.6421,16.57,16.606,34100.0
2009-12-07 14:00:00,23.02,23.09,23.0,23.0,28700.0,16.606,16.6565,16.5916,16.5916,28700.0
2009-12-07 14:30:00,23.0,23.01,22.84,22.9,32100.0,16.5916,16.5988,16.4762,16.5195,32100.0
2009-12-07 15:00:00,22.92,22.93,22.85,22.91,49800.0,16.5339,16.5411,16.4834,16.5267,49800.0
2009-12-07 15:30:00,22.9,22.97,22.88,22.94,92700.0,16.5195,16.57,16.5051,16.5483,92700.0
2009-12-08 09:30:00,22.96,22.97,22.57,22.69,76600.0,16.5628,16.57,16.2814,16.368,76600.0
2009-12-08 10:00:00,22.7,22.77,22.67,22.74,29100.0,16.3752,16.4257,16.3536,16.4041,29100.0
2009-12-08 10:30:00,22.76,22.85,22.7,22.83,70800.0,16.4185,16.4834,16.3752,16.469,70800.0
2009-12-08 11:00:00,22.83,22.92,22.81,22.9,31600.0,16.469,16.5339,16.4546,16.5195,31600.0
2009-12-08 11:30:00,22.9,22.97,22.88,22.89,30100.0,16.5195,16.57,16.5051,16.5123,30100.0
2009-12-08 12:00:00,22.88,22.92,22.79,22.82,27200.0,16.5051,16.5339,16.4401,16.4618,27200.0
2009-12-08 12:30:00,22.82,22.82,22.77,22.8,21400.0,16.4618,16.4618,16.4257,16.4473,21400.0
2009-12-08 13:00:00,22.8,22.81,22.7,22.73,33500.0,16.4473,16.4546,16.3752,16.3969,33500.0
2009-12-08 13:30:00,22.73,22.77,22.7,22.77,21600.0,16.3969,16.4257,16.3752,16.4257,21600.0
2009-12-08 14:00:00,22.77,22.77,22.7,22.74,45400.0,16.4257,16.4257,16.3752,16.4041,45400.0
2009-12-08 14:30:00,22.74,22.75,22.6,22.66,48300.0,16.4041,16.4113,16.3031,16.3464,48300.0
2009-12-08 15:00:00,22.66,22.71,22.63,22.66,47100.0,16.3464,16.3824,16.3247,16.3464,47100.0
2009-12-08 15:30:00,22.66,22.8,22.64,22.71,201200.0,16.3464,16.4473,16.3319,16.3824,201200.0
2009-12-09 09:30:00,22.63,22.75,22.52,22.55,41900.0,16.3247,16.4113,16.2454,16.267,41900.0
2009-12-09 10:00:00,22.54,22.57,22.46,22.51,56200.0,16.2598,16.2814,16.2021,16.2381,56200.0
2009-12-09 10:30:00,22.54,22.7,22.52,22.65,44600.0,16.2598,16.3752,16.2454,16.3391,44600.0
2009-12-09 11:00:00,22.66,22.67,22.58,22.63,35400.0,16.3464,16.3536,16.2886,16.3247,35400.0
2009-12-09 11:30:00,22.63,22.65,22.58,22.59,22800.0,16.3247,16.3391,16.2886,16.2959,22800.0
2009-12-09 12:00:00,22.59,22.62,22.56,22.6,18300.0,16.2959,16.3175,16.2742,16.3031,18300.0
2009-12-09 12:30:00,22.59,22.63,22.56,22.58,45000.0,16.2959,16.3247,16.2742,16.2886,45000.0
2009-12-09 13:00:00,22.58,22.61,22.54,22.55,19800.0,16.2886,16.3103,16.2598,16.267,19800.0
2009-12-09 13:30:00,22.55,22.61,22.53,22.57,18700.0,16.267,16.3103,16.2526,16.2814,18700.0
2009-12-09 14:00:00,22.57,22.62,22.57,22.58,17500.0,16.2814,16.3175,16.2814,16.2886,17500.0
2009-12-09 14:30:00,22.58,22.68,22.58,22.68,17200.0,16.2886,16.3608,16.2886,16.3608,17200.0
2009-12-09 15:00:00,22.68,22.83,22.67,22.77,35300.0,16.3608,16.469,16.3536,16.4257,35300.0
2009-12-09 15:30:00,22.76,22.81,22.69,22.8,139800.0,16.4185,16.4546,16.368,16.4473,139800.0
2009-12-10 09:30:00,22.89,23.04,22.78,22.92,32500.0,16.5123,16.6205,16.4329,16.5339,32500.0
2009-12-10 10:00:00,22.93,23.03,22.9,23.03,31300.0,16.5411,16.6133,16.5195,16.6133,31300.0
2009-12-10 10:30:00,23.03,23.05,22.93,22.95,24800.0,16.6133,16.6277,16.5411,16.5556,24800.0
2009-12-10 11:00:00,22.95,22.99,22.94,22.98,15900.0,16.5556,16.5844,16.5483,16.5772,15900.0
2009-12-10 11:30:00,22.97,22.98,22.9,22.93,17700.0,16.57,16.5772,16.5195,16.5411,17700.0
2009-12-10 12:00:00,22.92,22.96,22.9,22.91,18800.0,16.5339,16.5628,16.5195,16.5267,18800.0
2009-12-10 12:30:00,22.91,22.98,22.9,22.95,7300.0,16.5267,16.5772,16.5195,16.5556,7300.0
2009-12-10 13:00:00,22.95,22.95,22.86,22.87,15200.0,16.5556,16.5556,16.4906,16.4978,15200.0
2009-12-10 13:30:00,22.88,22.92,22.87,22.92,11900.0,16.5051,16.5339,16.4978,16.5339,11900.0
2009-12-10 14:00:00,22.92,22.96,22.88,22.94,12600.0,16.5339,16.5628,16.5051,16.5483,12600.0
2009-12-10 14:30:00,22.94,23.0,22.94,23.0,17600.0,16.5483,16.5916,16.5483,16.5916,17600.0
2009-12-10 15:00:00,23.0,23.01,22.94,22.95,30400.0,16.5916,16.5988,16.5483,16.5556,30400.0
2009-12-10 15:30:00,22.95,23.0,22.9,22.99,52700.0,16.5556,16.5916,16.5195,16.5844,52700.0
2009-12-11 09:30:00,22.85,23.02,22.85,22.98,19500.0,16.5851,16.7085,16.5851,16.6795,19500.0
2009-12-11 10:00:00,22.92,22.93,22.82,22.84,41300.0,16.6359,16.6432,16.5633,16.5779,41300.0
2009-12-11 10:30:00,22.84,22.94,22.83,22.87,34300.0,16.5779,16.6504,16.5706,16.5996,34300.0
2009-12-11 11:00:00,22.88,22.89,22.74,22.75,26200.0,16.6069,16.6142,16.5053,16.5125,26200.0
2009-12-11 11:30:00,22.75,22.78,22.67,22.69,105700.0,16.5125,16.5343,16.4545,16.469,105700.0
2009-12-11 12:00:00,22.7,22.72,22.66,22.7,12000.0,16.4762,16.4908,16.4472,16.4762,12000.0
2009-12-11 12:30:00,22.7,22.72,22.65,22.7,15400.0,16.4762,16.4908,16.44,16.4762,15400.0
2009-12-11 13:00:00,22.71,22.72,22.66,22.69,13000.0,16.4835,16.4908,16.4472,16.469,13000.0
2009-12-11 13:30:00,22.7,22.71,22.67,22.7,9400.0,16.4762,16.4835,16.4545,16.4762,9400.0
2009-12-11 14:00:00,22.69,22.72,22.68,22.71,27500.0,16.469,16.4908,16.4617,16.4835,27500.0
2009-12-11 14:30:00,22.71,22.73,22.67,22.69,23300.0,16.4835,16.498,16.4545,16.469,23300.0
2009-12-11 15:00:00,22.68,22.7,22.66,22.7,19600.0,16.4617,16.4762,16.4472,16.4762,19600.0
2009-12-11 15:30:00,22.69,22.73,22.62,22.73,94200.0,16.469,16.498,16.4182,16.498,94200.0
2009-12-14 09:30:00,22.84,22.93,22.37,22.38,62200.0,16.5779,16.6432,16.2367,16.244,62200.0
2009-12-14 10:00:00,22.38,22.4,22.27,22.31,74300.0,16.244,16.2585,16.1641,16.1932,74300.0
2009-12-14 10:30:00,22.3,22.43,22.3,22.37,30200.0,16.1859,16.2803,16.1859,16.2367,30200.0
2009-12-14 11:00:00,22.37,22.55,22.34,22.55,112700.0,16.2367,16.3674,16.2149,16.3674,112700.0
2009-12-14 11:30:00,22.55,22.64,22.53,22.56,19900.0,16.3674,16.4327,16.3529,16.3746,19900.0
2009-12-14 12:00:00,22.57,22.6,22.5,22.52,118300.0,16.3819,16.4037,16.3311,16.3456,118300.0
2009-12-14 12:30:00,22.51,22.53,22.49,22.52,38300.0,16.3383,16.3529,16.3238,16.3456,38300.0
2009-12-14 13:00:00,22.51,22.53,22.49,22.52,25000.0,16.3383,16.3529,16.3238,16.3456,25000.0
2009-12-14 13:30:00,22.51,22.57,22.42,22.57,169200.0,16.3383,16.3819,16.273,16.3819,169200.0
2009-12-14 14:00:00,22.58,22.65,22.57,22.6,42500.0,16.3891,16.44,16.3819,16.4037,42500.0
2009-12-14 14:30:00,22.59,22.63,22.58,22.6,63900.0,16.3964,16.4254,16.3891,16.4037,63900.0
2009-12-14 15:00:00,22.6,22.64,22.6,22.62,97600.0,16.4037,16.4327,16.4037,16.4182,97600.0
2009-12-14 15:30:00,22.62,22.75,22.59,22.71,211500.0,16.4182,16.5125,16.3964,16.4835,211500.0
2009-12-15 09:30:00,22.55,22.65,22.48,22.51,44100.0,16.3674,16.44,16.3166,16.3383,44100.0
2009-12-15 10:00:00,22.5,22.58,22.47,22.58,41500.0,16.3311,16.3891,16.3093,16.3891,41500.0
2009-12-15 10:30:00,22.57,22.66,22.55,22.59,23400.0,16.3819,16.4472,16.3674,16.3964,23400.0
2009-12-15 11:00:00,22.6,22.62,22.58,22.6,23400.0,16.4037,16.4182,16.3891,16.4037,23400.0
2009-12-15 11:30:00,22.61,22.62,22.52,22.57,67700.0,16.4109,16.4182,16.3456,16.3819,67700.0
2009-12-15 12:00:00,22.58,22.61,22.53,22.55,37100.0,16.3891,16.4109,16.3529,16.3674,37100.0
2009-12-15 12:30:00,22.55,22.57,22.52,22.56,13000.0,16.3674,16.3819,16.3456,16.3746,13000.0
2009-12-15 13:00:00,22.56,22.57,22.52,22.54,24000.0,16.3746,16.3819,16.3456,16.3601,24000.0
2009-12-15 13:30:00,22.54,22.58,22.52,22.54,108300.0,16.3601,16.3891,16.3456,16.3601,108300.0
2009-12-15 14:00:00,22.57,22.66,22.57,22.6,25500.0,16.3819,16.4472,16.3819,16.4037,25500.0
2009-12-15 14:30:00,22.61,22.62,22.59,22.61,22900.0,16.4109,16.4182,16.3964,16.4109,22900.0
2009-12-15 15:00:00,22.61,22.63,22.56,22.58,38600.0,16.4109,16.4254,16.3746,16.3891,38600.0
2009-12-15 15:30:00,22.57,22.6,22.52,22.58,108100.0,16.3819,16.4037,16.3456,16.3891,108100.0
2009-12-16 09:30:00,22.6,22.69,22.48,22.48,41800.0,16.4037,16.469,16.3166,16.3166,41800.0
2009-12-16 10:00:00,22.48,22.59,22.48,22.57,24000.0,16.3166,16.3964,16.3166,16.3819,24000.0
2009-12-16 10:30:00,22.58,22.67,22.58,22.62,27900.0,16.3891,16.4545,16.3891,16.4182,27900.0
2009-12-16 11:00:00,22.62,22.66,22.57,22.64,51000.0,16.4182,16.4472,16.3819,16.4327,51000.0
2009-12-16 11:30:00,22.65,22.65,22.54,22.56,74900.0,16.44,16.44,16.3601,16.3746,74900.0
2009-12-16 12:00:00,22.57,22.59,22.52,22.55,36100.0,16.3819,16.3964,16.3456,16.3674,36100.0
2009-12-16 12:30:00,22.55,22.56,22.52,22.53,13800.0,16.3674,16.3746,16.3456,16.3529,13800.0
2009-12-16 13:00:00,22.53,22.53,22.5,22.52,15700.0,16.3529,16.3529,16.3311,16.3456,15700.0
2009-12-16 13:30:00,22.52,22.54,22.48,22.49,14300.0,16.3456,16.3601,16.3166,16.3238,14300.0
2009-12-16 14:00:00,22.48,22.55,22.38,22.51,72700.0,16.3166,16.3674,16.244,16.3383,72700.0
2009-12-16 14:30:00,22.49,22.49,22.39,22.42,80000.0,16.3238,16.3238,16.2512,16.273,80000.0
2009-12-16 15:00:00,22.41,22.48,22.4,22.4,33600.0,16.2658,16.3166,16.2585,16.2585,33600.0
2009-12-16 15:30:00,22.4,22.46,22.38,22.46,108400.0,16.2585,16.302,16.244,16.302,108400.0
2009-12-17 09:30:00,22.32,22.41,22.27,22.34,54300.0,16.2004,16.2658,16.1641,16.2149,54300.0
2009-12-17 10:00:00,22.34,22.43,22.25,22.28,78200.0,16.2149,16.2803,16.1496,16.1714,78200.0
2009-12-17 10:30:00,22.28,22.29,22.16,22.25,37900.0,16.1714,16.1787,16.0843,16.1496,37900.0
2009-12-17 11:00:00,22.25,22.26,22.16,22.17,31700.0,16.1496,16.1569,16.0843,16.0916,31700.0
2009-12-17 11:30:00,22.18,22.18,22.08,22.13,77000.0,16.0988,16.0988,16.0262,16.0625,77000.0
2009-12-17 12:00:00,22.13,22.13,22.08,22.11,47600.0,16.0625,16.0625,16.0262,16.048,47600.0
2009-12-17 12:30:00,22.1,22.11,22.01,22.08,24600.0,16.0408,16.048,15.9754,16.0262,24600.0
2009-12-17 13:00:00,22.09,22.12,22.05,22.1,19800.0,16.0335,16.0553,16.0045,16.0408,19800.0
2009-12-17 13:30:00,22.09,22.1,22.0,22.09,37700.0,16.0335,16.0408,15.9682,16.0335,37700.0
2009-12-17 14:00:00,22.09,22.1,22.05,22.07,26100.0,16.0335,16.0408,16.0045,16.019,26100.0
2009-12-17 14:30:00,22.07,22.12,22.04,22.11,33100.0,16.019,16.0553,15.9972,16.048,33100.0
2009-12-17 15:00:00,22.11,22.15,22.08,22.11,79800.0,16.048,16.077,16.0262,16.048,79800.0
2009-12-17 15:30:00,22.1,22.13,22.01,22.09,143400.0,16.0408,16.0625,15.9754,16.0335,143400.0
2009-12-18 09:30:00,22.13,22.31,22.07,22.1,191700.0,16.0625,16.1932,16.019,16.0408,191700.0
2009-12-18 10:00:00,22.11,22.21,22.11,22.19,33300.0,16.048,16.1206,16.048,16.1061,33300.0
2009-12-18 10:30:00,22.2,22.31,22.17,22.3,36400.0,16.1133,16.1932,16.0916,16.1859,36400.0
2009-12-18 11:00:00,22.3,22.31,22.21,22.25,28700.0,16.1859,16.1932,16.1206,16.1496,28700.0
2009-12-18 11:30:00,22.25,22.3,22.25,22.26,22900.0,16.1496,16.1859,16.1496,16.1569,22900.0
2009-12-18 12:00:00,22.27,22.32,22.24,22.32,38000.0,16.1641,16.2004,16.1424,16.2004,38000.0
2009-12-18 12:30:00,22.32,22.34,22.29,22.32,16200.0,16.2004,16.2149,16.1787,16.2004,16200.0
2009-12-18 13:00:00,22.33,22.39,22.3,22.38,14500.0,16.2077,16.2512,16.1859,16.244,14500.0
2009-12-18 13:30:00,22.38,22.39,22.34,22.35,11100.0,16.244,16.2512,16.2149,16.2222,11100.0
2009-12-18 14:00:00,22.35,22.39,22.34,22.34,28900.0,16.2222,16.2512,16.2149,16.2149,28900.0
2009-12-18 14:30:00,22.36,22.38,22.34,22.36,13600.0,16.2295,16.244,16.2149,16.2295,13600.0
2009-12-18 15:00:00,22.36,22.38,22.35,22.37,23600.0,16.2295,16.244,16.2222,16.2367,23600.0
2009-12-18 15:30:00,22.37,22.54,22.3,22.52,240500.0,16.2367,16.3601,16.1859,16.3456,240500.0
2009-12-21 09:30:00,22.67,22.91,22.61,22.72,34500.0,16.4545,16.6287,16.4109,16.4908,34500.0
2009-12-21 10:00:00,22.72,22.73,22.56,22.6,35100.0,16.4908,16.498,16.3746,16.4037,35100.0
2009-12-21 10:30:00,22.62,22.65,22.61,22.63,17700.0,16.4182,16.44,16.4109,16.4254,17700.0
2009-12-21 11:00:00,22.63,22.65,22.62,22.63,13500.0,16.4254,16.44,16.4182,16.4254,13500.0
2009-12-21 11:30:00,22.62,22.63,22.53,22.53,48900.0,16.4182,16.4254,16.3529,16.3529,48900.0
2009-12-21 12:00:00,22.53,22.54,22.44,22.45,24700.0,16.3529,16.3601,16.2875,16.2948,24700.0
2009-12-21 12:30:00,22.44,22.47,22.42,22.44,23200.0,16.2875,16.3093,16.273,16.2875,23200.0
2009-12-21 13:00:00,22.44,22.45,22.41,22.42,11600.0,16.2875,16.2948,16.2658,16.273,11600.0
2009-12-21 13:30:00,22.43,22.44,22.4,22.44,11800.0,16.2803,16.2875,16.2585,16.2875,11800.0
2009-12-21 14:00:00,22.44,22.44,22.4,22.41,24600.0,16.2875,16.2875,16.2585,16.2658,24600.0
2009-12-21 14:30:00,22.42,22.45,22.41,22.42,27900.0,16.273,16.2948,16.2658,16.273,27900.0
2009-12-21 15:00:00,22.42,22.47,22.38,22.42,56000.0,16.273,16.3093,16.244,16.273,56000.0
2009-12-21 15:30:00,22.42,22.46,22.38,22.45,149700.0,16.273,16.302,16.244,16.2948,149700.0
2009-12-22 09:30:00,22.51,22.66,22.45,22.56,250800.0,16.3383,16.4472,16.2948,16.3746,250800.0
2009-12-22 10:00:00,22.57,22.72,22.53,22.65,37500.0,16.3819,16.4908,16.3529,16.44,37500.0
2009-12-22 10:30:00,22.64,22.64,22.49,22.63,59900.0,16.4327,16.4327,16.3238,16.4254,59900.0
2009-12-22 11:00:00,22.61,22.64,22.54,22.55,51900.0,16.4109,16.4327,16.3601,16.3674,51900.0
2009-12-22 11:30:00,22.54,22.57,22.51,22.52,15300.0,16.3601,16.3819,16.3383,16.3456,15300.0
2009-12-22 12:00:00,22.53,22.53,22.45,22.53,44300.0,16.3529,16.3529,16.2948,16.3529,44300.0
2009-12-22 12:30:00,22.51,22.64,22.51,22.62,11100.0,16.3383,16.4327,16.3383,16.4182,11100.0
2009-12-22 13:00:00,22.62,22.67,22.6,22.63,9000.0,16.4182,16.4545,16.4037,16.4254,9000.0
2009-12-22 13:30:00,22.63,22.7,22.63,22.66,11400.0,16.4254,16.4762,16.4254,16.4472,11400.0
2009-12-22 14:00:00,22.69,22.69,22.63,22.65,15500.0,16.469,16.469,16.4254,16.44,15500.0
2009-12-22 14:30:00,22.64,22.66,22.62,22.62,21100.0,16.4327,16.4472,16.4182,16.4182,21100.0
2009-12-22 15:00:00,22.63,22.67,22.61,22.62,27200.0,16.4254,16.4545,16.4109,16.4182,27200.0
2009-12-22 15:30:00,22.63,22.71,22.61,22.71,104500.0,16.4254,16.4835,16.4109,16.4835,104500.0
2009-12-23 09:30:00,22.83,22.83,22.66,22.78,19700.0,16.5706,16.5706,16.4472,16.5343,19700.0
2009-12-23 10:00:00,22.76,22.82,22.68,22.68,54400.0,16.5198,16.5633,16.4617,16.4617,54400.0
2009-12-23 10:30:00,22.7,22.88,22.7,22.88,27500.0,16.4762,16.6069,16.4762,16.6069,27500.0
2009-12-23 11:00:00,22.88,22.96,22.87,22.96,20400.0,16.6069,16.665,16.5996,16.665,20400.0
2009-12-23 11:30:00,22.95,22.96,22.89,22.92,24900.0,16.6577,16.665,16.6142,16.6359,24900.0
2009-12-23 12:00:00,22.91,22.92,22.89,22.9,24700.0,16.6287,16.6359,16.6142,16.6214,24700.0
2009-12-23 12:30:00,22.9,22.91,22.89,22.89,16300.0,16.6214,16.6287,16.6142,16.6142,16300.0
2009-12-23 13:00:00,22.89,22.91,22.88,22.89,20500.0,16.6142,16.6287,16.6069,16.6142,20500.0
2009-12-23 13:30:00,22.9,22.9,22.88,22.89,22400.0,16.6214,16.6214,16.6069,16.6142,22400.0
2009-12-23 14:00:00,22.89,22.91,22.87,22.9,25900.0,16.6142,16.6287,16.5996,16.6214,25900.0
2009-12-23 14:30:00,22.9,22.91,22.89,22.9,20400.0,16.6214,16.6287,16.6142,16.6214,20400.0
2009-12-23 15:00:00,22.9,22.9,22.86,22.88,37800.0,16.6214,16.6214,16.5924,16.6069,37800.0
2009-12-23 15:30:00,22.88,22.9,22.83,22.84,90100.0,16.6069,16.6214,16.5706,16.5779,90100.0
2009-12-24 09:30:00,22.82,22.97,22.82,22.95,9900.0,16.5633,16.6722,16.5633,16.6577,9900.0
2009-12-24 10:00:00,22.96,22.98,22.93,22.96,11600.0,16.665,16.6795,16.6432,16.665,11600.0
2009-12-24 10:30:00,22.96,22.97,22.9,22.93,11300.0,16.665,16.6722,16.6214,16.6432,11300.0
2009-12-24 11:00:00,22.93,22.93,22.87,22.87,6400.0,16.6432,16.6432,16.5996,16.5996,6400.0
2009-12-24 11:30:00,22.89,22.89,22.86,22.86,5400.0,16.6142,16.6142,16.5924,16.5924,5400.0
2009-12-24 12:00:00,22.86,22.9,22.81,22.84,19000.0,16.5924,16.6214,16.5561,16.5779,19000.0
2009-12-24 12:30:00,22.86,23.0,22.85,22.97,26600.0,16.5924,16.694,16.5851,16.6722,26600.0
2009-12-28 09:30:00,23.03,23.04,22.86,23.04,27300.0,16.7158,16.723,16.5924,16.723,27300.0
2009-12-28 10:00:00,23.04,23.11,23.0,23.11,27600.0,16.723,16.7738,16.694,16.7738,27600.0
2009-12-28 10:30:00,23.12,23.12,23.05,23.09,17800.0,16.7811,16.7811,16.7303,16.7593,17800.0
2009-12-28 11:00:00,23.08,23.09,23.06,23.07,22000.0,16.7521,16.7593,16.7375,16.7448,22000.0
2009-12-28 11:30:00,23.06,23.07,23.01,23.02,13700.0,16.7375,16.7448,16.7013,16.7085,13700.0
2009-12-28 12:00:00,23.02,23.02,22.97,22.97,17500.0,16.7085,16.7085,16.6722,16.6722,17500.0
2009-12-28 12:30:00,22.97,22.98,22.96,22.96,6300.0,16.6722,16.6795,16.665,16.665,6300.0
2009-12-28 13:00:00,22.96,22.97,22.96,22.97,13200.0,16.665,16.6722,16.665,16.6722,13200.0
2009-12-28 13:30:00,22.96,22.97,22.96,22.96,7600.0,16.665,16.6722,16.665,16.665,7600.0
2009-12-28 14:00:00,22.96,22.97,22.88,22.89,17800.0,16.665,16.6722,16.6069,16.6142,17800.0
2009-12-28 14:30:00,22.9,22.94,22.9,22.94,17200.0,16.6214,16.6504,16.6214,16.6504,17200.0
2009-12-28 15:00:00,22.94,22.94,22.86,22.88,23500.0,16.6504,16.6504,16.5924,16.6069,23500.0
2009-12-28 15:30:00,22.89,22.97,22.88,22.96,77900.0,16.6142,16.6722,16.6069,16.665,77900.0
2009-12-29 09:30:00,23.02,23.05,22.86,22.87,14900.0,16.7085,16.7303,16.5924,16.5996,14900.0
2009-12-29 10:00:00,22.87,22.91,22.84,22.9,26600.0,16.5996,16.6287,16.5779,16.6214,26600.0
2009-12-29 10:30:00,22.9,22.9,22.83,22.84,9400.0,16.6214,16.6214,16.5706,16.5779,9400.0
2009-12-29 11:00:00,22.83,22.86,22.8,22.81,26700.0,16.5706,16.5924,16.5488,16.5561,26700.0
2009-12-29 11:30:00,22.81,22.86,22.8,22.86,9800.0,16.5561,16.5924,16.5488,16.5924,9800.0
2009-12-29 12:00:00,22.85,22.88,22.83,22.84,12000.0,16.5851,16.6069,16.5706,16.5779,12000.0
2009-12-29 12:30:00,22.84,22.87,22.82,22.86,14800.0,16.5779,16.5996,16.5633,16.5924,14800.0
2009-12-29 13:00:00,22.85,22.86,22.84,22.86,18300.0,16.5851,16.5924,16.5779,16.5924,18300.0
2009-12-29 13:30:00,22.85,22.85,22.8,22.8,10300.0,16.5851,16.5851,16.5488,16.5488,10300.0
2009-12-29 14:00:00,22.8,22.81,22.79,22.79,12200.0,16.5488,16.5561,16.5416,16.5416,12200.0
2009-12-29 14:30:00,22.8,22.81,22.76,22.78,23000.0,16.5488,16.5561,16.5198,16.5343,23000.0
2009-12-29 15:00:00,22.78,22.87,22.77,22.84,41400.0,16.5343,16.5996,16.5271,16.5779,41400.0
2009-12-29 15:30:00,22.84,22.84,22.76,22.77,67500.0,16.5779,16.5779,16.5198,16.5271,67500.0
2009-12-30 09:30:00,22.76,22.87,22.71,22.86,21000.0,16.5198,16.5996,16.4835,16.5924,21000.0
2009-12-30 10:00:00,22.86,22.9,22.79,22.81,12900.0,16.5924,16.6214,16.5416,16.5561,12900.0
2009-12-30 10:30:00,22.8,22.8,22.69,22.74,9900.0,16.5488,16.5488,16.469,16.5053,9900.0
2009-12-30 11:00:00,22.73,22.74,22.67,22.68,20500.0,16.498,16.5053,16.4545,16.4617,20500.0
2009-12-30 11:30:00,22.69,22.81,22.67,22.77,12700.0,16.469,16.5561,16.4545,16.5271,12700.0
2009-12-30 12:00:00,22.77,22.77,22.72,22.77,11300.0,16.5271,16.5271,16.4908,16.5271,11300.0
2009-12-30 12:30:00,22.77,22.77,22.73,22.77,6700.0,16.5271,16.5271,16.498,16.5271,6700.0
2009-12-30 13:00:00,22.77,22.81,22.74,22.78,13300.0,16.5271,16.5561,16.5053,16.5343,13300.0
2009-12-30 13:30:00,22.78,22.78,22.72,22.77,15500.0,16.5343,16.5343,16.4908,16.5271,15500.0
2009-12-30 14:00:00,22.77,22.79,22.71,22.71,13000.0,16.5271,16.5416,16.4835,16.4835,13000.0
2009-12-30 14:30:00,22.71,22.79,22.71,22.78,7000.0,16.4835,16.5416,16.4835,16.5343,7000.0
2009-12-30 15:00:00,22.79,22.79,22.72,22.75,14500.0,16.5416,16.5416,16.4908,16.5125,14500.0
2009-12-30 15:30:00,22.74,22.76,22.7,22.75,41200.0,16.5053,16.5198,16.4762,16.5125,41200.0
2009-12-31 09:30:00,22.75,22.81,22.7,22.81,9000.0,16.5125,16.5561,16.4762,16.5561,9000.0
2009-12-31 10:00:00,22.81,22.86,22.8,22.84,19700.0,16.5561,16.5924,16.5488,16.5779,19700.0
2009-12-31 10:30:00,22.83,22.86,22.81,22.86,16000.0,16.5706,16.5924,16.5561,16.5924,16000.0
2009-12-31 11:00:00,22.86,22.86,22.79,22.82,14800.0,16.5924,16.5924,16.5416,16.5633,14800.0
2009-12-31 11:30:00,22.82,22.9,22.82,22.83,60500.0,16.5633,16.6214,16.5633,16.5706,60500.0
2009-12-31 12:00:00,22.82,22.84,22.8,22.83,11800.0,16.5633,16.5779,16.5488,16.5706,11800.0
2009-12-31 12:30:00,22.82,22.83,22.79,22.79,4500.0,16.5633,16.5706,16.5416,16.5416,4500.0
2009-12-31 13:00:00,22.79,22.81,22.78,22.8,9100.0,16.5416,16.5561,16.5343,16.5488,9100.0
2009-12-31 13:30:00,22.79,22.84,22.79,22.84,8100.0,16.5416,16.5779,16.5416,16.5779,8100.0
2009-12-31 14:00:00,22.83,22.84,22.8,22.8,12600.0,16.5706,16.5779,16.5488,16.5488,12600.0
2009-12-31 14:30:00,22.81,22.82,22.8,22.81,13800.0,16.5561,16.5633,16.5488,16.5561,13800.0
2009-12-31 15:00:00,22.81,22.85,22.78,22.79,22800.0,16.5561,16.5851,16.5343,16.5416,22800.0
2009-12-31 15:30:00,22.78,22.79,22.55,22.57,80700.0,16.5343,16.5416,16.3674,16.3819,80700.0
2010-01-04 09:30:00,22.72,22.79,22.6,22.63,48400.0,16.4908,16.5416,16.4037,16.4254,48400.0
2010-01-04 10:00:00,22.64,22.7,22.59,22.7,42900.0,16.4327,16.4762,16.3964,16.4762,42900.0
2010-01-04 10:30:00,22.7,22.76,22.69,22.73,25100.0,16.4762,16.5198,16.469,16.498,25100.0
2010-01-04 11:00:00,22.74,22.82,22.72,22.82,22500.0,16.5053,16.5633,16.4908,16.5633,22500.0
2010-01-04 11:30:00,22.82,22.89,22.8,22.84,39200.0,16.5633,16.6142,16.5488,16.5779,39200.0
2010-01-04 12:00:00,22.84,22.84,22.79,22.79,32900.0,16.5779,16.5779,16.5416,16.5416,32900.0
2010-01-04 12:30:00,22.8,22.8,22.73,22.75,33400.0,16.5488,16.5488,16.498,16.5125,33400.0
2010-01-04 13:00:00,22.75,22.75,22.71,22.72,14400.0,16.5125,16.5125,16.4835,16.4908,14400.0
2010-01-04 13:30:00,22.71,22.73,22.66,22.68,62400.0,16.4835,16.498,16.4472,16.4617,62400.0
2010-01-04 14:00:00,22.67,22.7,22.66,22.7,21000.0,16.4545,16.4762,16.4472,16.4762,21000.0
2010-01-04 14:30:00,22.69,22.72,22.68,22.69,21200.0,16.469,16.4908,16.4617,16.469,21200.0
2010-01-04 15:00:00,22.69,22.75,22.69,22.74,48000.0,16.469,16.5125,16.469,16.5053,48000.0
2010-01-04 15:30:00,22.75,22.76,22.67,22.69,135600.0,16.5125,16.5198,16.4545,16.469,135600.0
2010-01-05 09:30:00,22.73,22.77,22.5,22.5,29100.0,16.498,16.5271,16.3311,16.3311,29100.0
2010-01-05 10:00:00,22.5,22.64,22.45,22.61,40900.0,16.3311,16.4327,16.2948,16.4109,40900.0
2010-01-05 10:30:00,22.61,22.64,22.6,22.61,33800.0,16.4109,16.4327,16.4037,16.4109,33800.0
2010-01-05 11:00:00,22.61,22.61,22.49,22.57,41300.0,16.4109,16.4109,16.3238,16.3819,41300.0
2010-01-05 11:30:00,22.57,22.7,22.57,22.7,44800.0,16.3819,16.4762,16.3819,16.4762,44800.0
2010-01-05 12:00:00,22.69,22.71,22.68,22.68,10000.0,16.469,16.4835,16.4617,16.4617,10000.0
2010-01-05 12:30:00,22.68,22.69,22.64,22.66,17400.0,16.4617,16.469,16.4327,16.4472,17400.0
2010-01-05 13:00:00,22.65,22.65,22.59,22.6,28600.0,16.44,16.44,16.3964,16.4037,28600.0
2010-01-05 13:30:00,22.59,22.6,22.54,22.55,15100.0,16.3964,16.4037,16.3601,16.3674,15100.0
2010-01-05 14:00:00,22.55,22.57,22.49,22.55,24700.0,16.3674,16.3819,16.3238,16.3674,24700.0
2010-01-05 14:30:00,22.55,22.6,22.54,22.6,19200.0,16.3674,16.4037,16.3601,16.4037,19200.0
2010-01-05 15:00:00,22.61,22.65,22.59,22.65,35900.0,16.4109,16.44,16.3964,16.44,35900.0
2010-01-05 15:30:00,22.64,22.65,22.55,22.57,94000.0,16.4327,16.44,16.3674,16.3819,94000.0
2010-01-06 09:30:00,22.49,22.58,22.46,22.55,32600.0,16.3238,16.3891,16.302,16.3674,32600.0
2010-01-06 10:00:00,22.55,22.64,22.55,22.61,35000.0,16.3674,16.4327,16.3674,16.4109,35000.0
2010-01-06 10:30:00,22.6,22.6,22.55,22.56,14900.0,16.4037,16.4037,16.3674,16.3746,14900.0
2010-01-06 11:00:00,22.56,22.56,22.52,22.52,14600.0,16.3746,16.3746,16.3456,16.3456,14600.0
2010-01-06 11:30:00,22.53,22.56,22.5,22.5,18200.0,16.3529,16.3746,16.3311,16.3311,18200.0
2010-01-06 12:00:00,22.5,22.5,22.41,22.44,27100.0,16.3311,16.3311,16.2658,16.2875,27100.0
2010-01-06 12:30:00,22.44,22.5,22.43,22.49,19700.0,16.2875,16.3311,16.2803,16.3238,19700.0
2010-01-06 13:00:00,22.49,22.5,22.46,22.46,20200.0,16.3238,16.3311,16.302,16.302,20200.0
2010-01-06 13:30:00,22.47,22.47,22.33,22.35,39300.0,16.3093,16.3093,16.2077,16.2222,39300.0
2010-01-06 14:00:00,22.35,22.41,22.35,22.41,13100.0,16.2222,16.2658,16.2222,16.2658,13100.0
2010-01-06 14:30:00,22.42,22.42,22.39,22.4,19800.0,16.273,16.273,16.2512,16.2585,19800.0
2010-01-06 15:00:00,22.41,22.41,22.38,22.4,32700.0,16.2658,16.2658,16.244,16.2585,32700.0
2010-01-06 15:30:00,22.41,22.45,22.38,22.43,66300.0,16.2658,16.2948,16.244,16.2803,66300.0
2010-01-07 09:30:00,22.5,22.51,22.27,22.33,17300.0,16.3311,16.3383,16.1641,16.2077,17300.0
2010-01-07 10:00:00,22.31,22.33,22.25,22.26,14500.0,16.1932,16.2077,16.1496,16.1569,14500.0
2010-01-07 10:30:00,22.26,22.34,22.25,22.32,29900.0,16.1569,16.2149,16.1496,16.2004,29900.0
2010-01-07 11:00:00,22.33,22.35,22.28,22.29,17600.0,16.2077,16.2222,16.1714,16.1787,17600.0
2010-01-07 11:30:00,22.29,22.32,22.26,22.28,23400.0,16.1787,16.2004,16.1569,16.1714,23400.0
2010-01-07 12:00:00,22.27,22.36,22.27,22.36,19600.0,16.1641,16.2295,16.1641,16.2295,19600.0
2010-01-07 12:30:00,22.36,22.39,22.34,22.38,28100.0,16.2295,16.2512,16.2149,16.244,28100.0
2010-01-07 13:00:00,22.38,22.41,22.31,22.4,32700.0,16.244,16.2658,16.1932,16.2585,32700.0
2010-01-07 13:30:00,22.4,22.41,22.31,22.35,50700.0,16.2585,16.2658,16.1932,16.2222,50700.0
2010-01-07 14:00:00,22.36,22.4,22.34,22.35,17700.0,16.2295,16.2585,16.2149,16.2222,17700.0
2010-01-07 14:30:00,22.34,22.42,22.34,22.42,18300.0,16.2149,16.273,16.2149,16.273,18300.0
2010-01-07 15:00:00,22.42,22.53,22.4,22.51,43100.0,16.273,16.3529,16.2585,16.3383,43100.0
2010-01-07 15:30:00,22.51,22.6,22.51,22.56,67700.0,16.3383,16.4037,16.3383,16.3746,67700.0
2010-01-08 09:30:00,22.4,22.66,22.4,22.53,37200.0,16.2585,16.4472,16.2585,16.3529,37200.0
2010-01-08 10:00:00,22.55,22.7,22.55,22.67,40300.0,16.3674,16.4762,16.3674,16.4545,40300.0
2010-01-08 10:30:00,22.69,22.69,22.56,22.67,16900.0,16.469,16.469,16.3746,16.4545,16900.0
2010-01-08 11:00:00,22.66,22.69,22.59,22.69,17800.0,16.4472,16.469,16.3964,16.469,17800.0
2010-01-08 11:30:00,22.69,22.77,22.68,22.76,33600.0,16.469,16.5271,16.4617,16.5198,33600.0
2010-01-08 12:00:00,22.75,22.8,22.73,22.75,22100.0,16.5125,16.5488,16.498,16.5125,22100.0
2010-01-08 12:30:00,22.76,22.76,22.58,22.58,20000.0,16.5198,16.5198,16.3891,16.3891,20000.0
2010-01-08 13:00:00,22.58,22.6,22.55,22.57,8300.0,16.3891,16.4037,16.3674,16.3819,8300.0
2010-01-08 13:30:00,22.56,22.61,22.53,22.55,13300.0,16.3746,16.4109,16.3529,16.3674,13300.0
2010-01-08 14:00:00,22.55,22.58,22.52,22.56,10600.0,16.3674,16.3891,16.3456,16.3746,10600.0
2010-01-08 14:30:00,22.57,22.57,22.52,22.53,10400.0,16.3819,16.3819,16.3456,16.3529,10400.0
2010-01-08 15:00:00,22.52,22.68,22.52,22.64,31200.0,16.3456,16.4617,16.3456,16.4327,31200.0
2010-01-08 15:30:00,22.63,22.75,22.63,22.72,65000.0,16.4254,16.5125,16.4254,16.4908,65000.0
2010-01-11 09:30:00,22.8,22.89,22.53,22.8,88800.0,16.5488,16.6142,16.3529,16.5488,88800.0
2010-01-11 10:00:00,22.8,22.83,22.62,22.7,29800.0,16.5488,16.5706,16.4182,16.4762,29800.0
2010-01-11 10:30:00,22.71,22.95,22.71,22.95,37300.0,16.4835,16.6577,16.4835,16.6577,37300.0
2010-01-11 11:00:00,22.95,22.95,22.73,22.82,29200.0,16.6577,16.6577,16.498,16.5633,29200.0
2010-01-11 11:30:00,22.81,22.85,22.8,22.85,21200.0,16.5561,16.5851,16.5488,16.5851,21200.0
2010-01-11 12:00:00,22.85,22.87,22.79,22.86,24500.0,16.5851,16.5996,16.5416,16.5924,24500.0
2010-01-11 12:30:00,22.86,22.87,22.8,22.82,20200.0,16.5924,16.5996,16.5488,16.5633,20200.0
2010-01-11 13:00:00,22.82,22.85,22.78,22.84,24600.0,16.5633,16.5851,16.5343,16.5779,24600.0
2010-01-11 13:30:00,22.84,22.88,22.83,22.88,31500.0,16.5779,16.6069,16.5706,16.6069,31500.0
2010-01-11 14:00:00,22.88,22.9,22.87,22.88,39000.0,16.6069,16.6214,16.5996,16.6069,39000.0
2010-01-11 14:30:00,22.88,22.89,22.82,22.82,32300.0,16.6069,16.6142,16.5633,16.5633,32300.0
2010-01-11 15:00:00,22.82,22.86,22.76,22.77,35900.0,16.5633,16.5924,16.5198,16.5271,35900.0
2010-01-11 15:30:00,22.77,22.8,22.71,22.76,127700.0,16.5271,16.5488,16.4835,16.5198,127700.0
2010-01-12 09:30:00,22.73,22.73,22.58,22.7,27600.0,16.498,16.498,16.3891,16.4762,27600.0
2010-01-12 10:00:00,22.7,22.73,22.65,22.73,31600.0,16.4762,16.498,16.44,16.498,31600.0
2010-01-12 10:30:00,22.72,22.72,22.56,22.57,20500.0,16.4908,16.4908,16.3746,16.3819,20500.0
2010-01-12 11:00:00,22.56,22.71,22.56,22.57,40500.0,16.3746,16.4835,16.3746,16.3819,40500.0
2010-01-12 11:30:00,22.57,22.6,22.51,22.54,26700.0,16.3819,16.4037,16.3383,16.3601,26700.0
2010-01-12 12:00:00,22.54,22.54,22.4,22.48,89900.0,16.3601,16.3601,16.2585,16.3166,89900.0
2010-01-12 12:30:00,22.47,22.52,22.43,22.51,22100.0,16.3093,16.3456,16.2803,16.3383,22100.0
2010-01-12 13:00:00,22.51,22.57,22.45,22.56,22900.0,16.3383,16.3819,16.2948,16.3746,22900.0
2010-01-12 13:30:00,22.57,22.6,22.54,22.58,16700.0,16.3819,16.4037,16.3601,16.3891,16700.0
2010-01-12 14:00:00,22.59,22.63,22.54,22.63,20600.0,16.3964,16.4254,16.3601,16.4254,20600.0
2010-01-12 14:30:00,22.63,22.67,22.59,22.64,25000.0,16.4254,16.4545,16.3964,16.4327,25000.0
2010-01-12 15:00:00,22.65,22.65,22.53,22.62,36900.0,16.44,16.44,16.3529,16.4182,36900.0
2010-01-12 15:30:00,22.63,22.63,22.5,22.58,64800.0,16.4254,16.4254,16.3311,16.3891,64800.0
2010-01-13 09:30:00,22.56,22.8,22.56,22.7,37800.0,16.3746,16.5488,16.3746,16.4762,37800.0
2010-01-13 10:00:00,22.7,22.7,22.51,22.53,14200.0,16.4762,16.4762,16.3383,16.3529,14200.0
2010-01-13 10:30:00,22.5,22.58,22.5,22.57,7300.0,16.3311,16.3891,16.3311,16.3819,7300.0
2010-01-13 11:00:00,22.58,22.82,22.57,22.74,44900.0,16.3891,16.5633,16.3819,16.5053,44900.0
2010-01-13 11:30:00,22.75,22.76,22.67,22.68,18800.0,16.5125,16.5198,16.4545,16.4617,18800.0
2010-01-13 12:00:00,22.69,22.75,22.67,22.73,15400.0,16.469,16.5125,16.4545,16.498,15400.0
2010-01-13 12:30:00,22.72,22.78,22.7,22.7,13500.0,16.4908,16.5343,16.4762,16.4762,13500.0
2010-01-13 13:00:00,22.7,22.82,22.68,22.82,16600.0,16.4762,16.5633,16.4617,16.5633,16600.0
2010-01-13 13:30:00,22.82,22.83,22.74,22.75,9800.0,16.5633,16.5706,16.5053,16.5125,9800.0
2010-01-13 14:00:00,22.75,22.8,22.74,22.76,22300.0,16.5125,16.5488,16.5053,16.5198,22300.0
2010-01-13 14:30:00,22.76,22.78,22.74,22.76,9500.0,16.5198,16.5343,16.5053,16.5198,9500.0
2010-01-13 15:00:00,22.76,22.78,22.73,22.77,14700.0,16.5198,16.5343,16.498,16.5271,14700.0
2010-01-13 15:30:00,22.77,22.82,22.74,22.79,45900.0,16.5271,16.5633,16.5053,16.5416,45900.0
2010-01-14 09:30:00,22.66,22.74,22.59,22.64,22800.0,16.4472,16.5053,16.3964,16.4327,22800.0
2010-01-14 10:00:00,22.64,22.73,22.64,22.68,14500.0,16.4327,16.498,16.4327,16.4617,14500.0
2010-01-14 10:30:00,22.66,22.92,22.66,22.85,48900.0,16.4472,16.6359,16.4472,16.5851,48900.0
2010-01-14 11:00:00,22.84,22.97,22.82,22.97,34300.0,16.5779,16.6722,16.5633,16.6722,34300.0
2010-01-14 11:30:00,22.98,23.06,22.95,23.03,53400.0,16.6795,16.7375,16.6577,16.7158,53400.0
2010-01-14 12:00:00,23.04,23.05,23.0,23.03,23400.0,16.723,16.7303,16.694,16.7158,23400.0
2010-01-14 12:30:00,23.03,23.05,23.02,23.05,33000.0,16.7158,16.7303,16.7085,16.7303,33000.0
2010-01-14 13:00:00,23.04,23.04,23.03,23.03,12200.0,16.723,16.723,16.7158,16.7158,12200.0
2010-01-14 13:30:00,23.04,23.07,23.03,23.06,38100.0,16.723,16.7448,16.7158,16.7375,38100.0
2010-01-14 14:00:00,23.05,23.06,23.05,23.06,17200.0,16.7303,16.7375,16.7303,16.7375,17200.0
2010-01-14 14:30:00,23.06,23.08,23.01,23.06,20200.0,16.7375,16.7521,16.7013,16.7375,20200.0
2010-01-14 15:00:00,23.06,23.07,23.0,23.05,45200.0,16.7375,16.7448,16.694,16.7303,45200.0
2010-01-14 15:30:00,23.05,23.06,22.91,22.93,115600.0,16.7303,16.7375,16.6287,16.6432,115600.0
2010-01-15 09:30:00,23.0,23.0,22.65,22.68,34900.0,16.694,16.694,16.44,16.4617,34900.0
2010-01-15 10:00:00,22.68,22.8,22.58,22.71,83900.0,16.4617,16.5488,16.3891,16.4835,83900.0
2010-01-15 10:30:00,22.7,22.88,22.64,22.85,32000.0,16.4762,16.6069,16.4327,16.5851,32000.0
2010-01-15 11:00:00,22.86,22.93,22.78,22.83,26500.0,16.5924,16.6432,16.5343,16.5706,26500.0
2010-01-15 11:30:00,22.84,22.87,22.58,22.58,22800.0,16.5779,16.5996,16.3891,16.3891,22800.0
2010-01-15 12:00:00,22.58,22.62,22.54,22.54,22000.0,16.3891,16.4182,16.3601,16.3601,22000.0
2010-01-15 12:30:00,22.52,22.54,22.47,22.52,17100.0,16.3456,16.3601,16.3093,16.3456,17100.0
2010-01-15 13:00:00,22.52,22.53,22.48,22.52,10200.0,16.3456,16.3529,16.3166,16.3456,10200.0
2010-01-15 13:30:00,22.52,22.53,22.5,22.52,10600.0,16.3456,16.3529,16.3311,16.3456,10600.0
2010-01-15 14:00:00,22.53,22.59,22.51,22.51,13100.0,16.3529,16.3964,16.3383,16.3383,13100.0
2010-01-15 14:30:00,22.51,22.54,22.46,22.52,19800.0,16.3383,16.3601,16.302,16.3456,19800.0
2010-01-15 15:00:00,22.52,22.61,22.5,22.55,32100.0,16.3456,16.4109,16.3311,16.3674,32100.0
2010-01-15 15:30:00,22.55,22.57,22.37,22.41,184100.0,16.3674,16.3819,16.2367,16.2658,184100.0
2010-01-19 09:30:00,22.48,22.59,22.36,22.5,17300.0,16.3166,16.3964,16.2295,16.3311,17300.0
2010-01-19 10:00:00,22.51,22.58,22.51,22.57,15800.0,16.3383,16.3891,16.3383,16.3819,15800.0
2010-01-19 10:30:00,22.57,22.6,22.55,22.58,17500.0,16.3819,16.4037,16.3674,16.3891,17500.0
2010-01-19 11:00:00,22.58,22.58,22.53,22.54,11700.0,16.3891,16.3891,16.3529,16.3601,11700.0
2010-01-19 11:30:00,22.53,22.54,22.41,22.49,31600.0,16.3529,16.3601,16.2658,16.3238,31600.0
2010-01-19 12:00:00,22.49,22.5,22.45,22.46,10600.0,16.3238,16.3311,16.2948,16.302,10600.0
2010-01-19 12:30:00,22.46,22.47,22.44,22.44,16200.0,16.302,16.3093,16.2875,16.2875,16200.0
2010-01-19 13:00:00,22.44,22.44,22.36,22.37,20000.0,16.2875,16.2875,16.2295,16.2367,20000.0
2010-01-19 13:30:00,22.37,22.42,22.35,22.4,53300.0,16.2367,16.273,16.2222,16.2585,53300.0
2010-01-19 14:00:00,22.39,22.46,22.39,22.46,88200.0,16.2512,16.302,16.2512,16.302,88200.0
2010-01-19 14:30:00,22.46,22.51,22.4,22.42,44200.0,16.302,16.3383,16.2585,16.273,44200.0
2010-01-19 15:00:00,22.42,22.62,22.41,22.58,79100.0,16.273,16.4182,16.2658,16.3891,79100.0
2010-01-19 15:30:00,22.57,22.76,22.53,22.71,172300.0,16.3819,16.5198,16.3529,16.4835,172300.0
2010-01-20 09:30:00,22.53,22.57,22.25,22.26,45300.0,16.3529,16.3819,16.1496,16.1569,45300.0
2010-01-20 10:00:00,22.25,22.26,22.15,22.22,70900.0,16.1496,16.1569,16.077,16.1278,70900.0
2010-01-20 10:30:00,22.23,22.38,22.21,22.35,41400.0,16.1351,16.244,16.1206,16.2222,41400.0
2010-01-20 11:00:00,22.36,22.58,22.36,22.56,112200.0,16.2295,16.3891,16.2295,16.3746,112200.0
2010-01-20 11:30:00,22.57,22.6,22.56,22.59,21500.0,16.3819,16.4037,16.3746,16.3964,21500.0
2010-01-20 12:00:00,22.59,22.63,22.53,22.57,37900.0,16.3964,16.4254,16.3529,16.3819,37900.0
2010-01-20 12:30:00,22.57,22.59,22.52,22.54,20900.0,16.3819,16.3964,16.3456,16.3601,20900.0
2010-01-20 13:00:00,22.53,22.53,22.44,22.44,18700.0,16.3529,16.3529,16.2875,16.2875,18700.0
2010-01-20 13:30:00,22.44,22.45,22.37,22.44,29800.0,16.2875,16.2948,16.2367,16.2875,29800.0
2010-01-20 14:00:00,22.44,22.45,22.35,22.35,20900.0,16.2875,16.2948,16.2222,16.2222,20900.0
2010-01-20 14:30:00,22.35,22.56,22.32,22.53,36800.0,16.2222,16.3746,16.2004,16.3529,36800.0
2010-01-20 15:00:00,22.54,22.66,22.49,22.65,38500.0,16.3601,16.4472,16.3238,16.44,38500.0
2010-01-20 15:30:00,22.65,22.65,22.57,22.58,59200.0,16.44,16.44,16.3819,16.3891,59200.0
2010-01-21 09:30:00,22.53,22.65,22.38,22.54,17800.0,16.3529,16.44,16.244,16.3601,17800.0
2010-01-21 10:00:00,22.54,22.66,22.38,22.39,46900.0,16.3601,16.4472,16.244,16.2512,46900.0
2010-01-21 10:30:00,22.37,22.49,22.31,22.48,27300.0,16.2367,16.3238,16.1932,16.3166,27300.0
2010-01-21 11:00:00,22.48,22.54,22.41,22.51,30400.0,16.3166,16.3601,16.2658,16.3383,30400.0
2010-01-21 11:30:00,22.51,22.62,22.35,22.36,100000.0,16.3383,16.4182,16.2222,16.2295,100000.0
2010-01-21 12:00:00,22.37,22.48,22.25,22.25,18700.0,16.2367,16.3166,16.1496,16.1496,18700.0
2010-01-21 12:30:00,22.25,22.3,22.15,22.28,50000.0,16.1496,16.1859,16.077,16.1714,50000.0
2010-01-21 13:00:00,22.26,22.34,22.23,22.29,30100.0,16.1569,16.2149,16.1351,16.1787,30100.0
2010-01-21 13:30:00,22.27,22.37,22.26,22.37,17000.0,16.1641,16.2367,16.1569,16.2367,17000.0
2010-01-21 14:00:00,22.36,22.39,22.28,22.36,27700.0,16.2295,16.2512,16.1714,16.2295,27700.0
2010-01-21 14:30:00,22.36,22.37,22.28,22.31,18800.0,16.2295,16.2367,16.1714,16.1932,18800.0
2010-01-21 15:00:00,22.3,22.34,22.27,22.31,32700.0,16.1859,16.2149,16.1641,16.1932,32700.0
2010-01-21 15:30:00,22.31,22.35,22.22,22.24,73800.0,16.1932,16.2222,16.1278,16.1424,73800.0
2010-01-22 09:30:00,22.23,22.53,22.21,22.52,49500.0,16.1351,16.3529,16.1206,16.3456,49500.0
2010-01-22 10:00:00,22.52,22.54,22.42,22.52,31500.0,16.3456,16.3601,16.273,16.3456,31500.0
2010-01-22 10:30:00,22.51,22.53,22.42,22.51,28400.0,16.3383,16.3529,16.273,16.3383,28400.0
2010-01-22 11:00:00,22.51,22.53,22.4,22.41,17600.0,16.3383,16.3529,16.2585,16.2658,17600.0
2010-01-22 11:30:00,22.41,22.44,22.34,22.34,19700.0,16.2658,16.2875,16.2149,16.2149,19700.0
2010-01-22 12:00:00,22.33,22.35,22.29,22.31,9300.0,16.2077,16.2222,16.1787,16.1932,9300.0
2010-01-22 12:30:00,22.31,22.33,22.26,22.29,5000.0,16.1932,16.2077,16.1569,16.1787,5000.0
2010-01-22 13:00:00,22.28,22.29,22.21,22.22,11700.0,16.1714,16.1787,16.1206,16.1278,11700.0
2010-01-22 13:30:00,22.2,22.34,22.2,22.34,35600.0,16.1133,16.2149,16.1133,16.2149,35600.0
2010-01-22 14:00:00,22.33,22.35,22.29,22.3,21400.0,16.2077,16.2222,16.1787,16.1859,21400.0
2010-01-22 14:30:00,22.3,22.31,22.2,22.24,30100.0,16.1859,16.1932,16.1133,16.1424,30100.0
2010-01-22 15:00:00,22.23,22.28,22.15,22.2,76200.0,16.1351,16.1714,16.077,16.1133,76200.0
2010-01-22 15:30:00,22.2,22.25,22.15,22.16,108500.0,16.1133,16.1496,16.077,16.0843,108500.0
2010-01-25 09:30:00,22.19,22.19,22.01,22.02,42900.0,16.1061,16.1061,15.9754,15.9827,42900.0
2010-01-25 10:00:00,22.02,22.19,22.0,22.13,38700.0,15.9827,16.1061,15.9682,16.0625,38700.0
2010-01-25 10:30:00,22.16,22.18,22.0,22.06,43700.0,16.0843,16.0988,15.9682,16.0117,43700.0
2010-01-25 11:00:00,22.06,22.06,21.98,22.03,23100.0,16.0117,16.0117,15.9537,15.9899,23100.0
2010-01-25 11:30:00,22.01,22.08,21.98,22.05,19300.0,15.9754,16.0262,15.9537,16.0045,19300.0
2010-01-25 12:00:00,22.03,22.04,22.0,22.03,14200.0,15.9899,15.9972,15.9682,15.9899,14200.0
2010-01-25 12:30:00,22.01,22.08,22.01,22.07,5300.0,15.9754,16.0262,15.9754,16.019,5300.0
2010-01-25 13:00:00,22.07,22.08,22.05,22.08,3800.0,16.019,16.0262,16.0045,16.0262,3800.0
2010-01-25 13:30:00,22.07,22.08,22.04,22.08,13600.0,16.019,16.0262,15.9972,16.0262,13600.0
2010-01-25 14:00:00,22.08,22.1,22.05,22.08,22400.0,16.0262,16.0408,16.0045,16.0262,22400.0
2010-01-25 14:30:00,22.08,22.1,22.05,22.1,10400.0,16.0262,16.0408,16.0045,16.0408,10400.0
2010-01-25 15:00:00,22.1,22.11,22.06,22.09,16200.0,16.0408,16.048,16.0117,16.0335,16200.0
2010-01-25 15:30:00,22.09,22.16,22.07,22.08,50000.0,16.0335,16.0843,16.019,16.0262,50000.0
2010-01-26 09:30:00,21.99,22.11,21.92,22.01,36300.0,15.9609,16.048,15.9101,15.9754,36300.0
2010-01-26 10:00:00,22.01,22.12,22.0,22.01,18000.0,15.9754,16.0553,15.9682,15.9754,18000.0
2010-01-26 10:30:00,21.99,22.02,21.97,22.02,20700.0,15.9609,15.9827,15.9464,15.9827,20700.0
2010-01-26 11:00:00,22.03,22.06,22.01,22.01,11100.0,15.9899,16.0117,15.9754,15.9754,11100.0
2010-01-26 11:30:00,22.01,22.02,21.94,21.99,66300.0,15.9754,15.9827,15.9246,15.9609,66300.0
2010-01-26 12:00:00,21.99,22.01,21.97,21.99,14000.0,15.9609,15.9754,15.9464,15.9609,14000.0
2010-01-26 12:30:00,21.99,22.04,21.99,22.03,12200.0,15.9609,15.9972,15.9609,15.9899,12200.0
2010-01-26 13:00:00,22.03,22.03,21.99,21.99,8700.0,15.9899,15.9899,15.9609,15.9609,8700.0
2010-01-26 13:30:00,21.99,22.02,21.99,22.02,20700.0,15.9609,15.9827,15.9609,15.9827,20700.0
2010-01-26 14:00:00,22.02,22.04,21.98,22.0,13200.0,15.9827,15.9972,15.9537,15.9682,13200.0
2010-01-26 14:30:00,22.0,22.0,21.96,21.99,26500.0,15.9682,15.9682,15.9391,15.9609,26500.0
2010-01-26 15:00:00,22.0,22.07,21.93,21.98,53200.0,15.9682,16.019,15.9174,15.9537,53200.0
2010-01-26 15:30:00,22.0,22.02,21.89,21.94,73800.0,15.9682,15.9827,15.8883,15.9246,73800.0
2010-01-27 09:30:00,21.93,21.99,21.73,21.84,43700.0,15.9174,15.9609,15.7722,15.852,43700.0
2010-01-27 10:00:00,21.82,21.88,21.75,21.88,30500.0,15.8375,15.8811,15.7867,15.8811,30500.0
2010-01-27 10:30:00,21.88,21.94,21.83,21.9,36400.0,15.8811,15.9246,15.8448,15.8956,36400.0
2010-01-27 11:00:00,21.88,21.89,21.74,21.78,24700.0,15.8811,15.8883,15.7795,15.8085,24700.0
2010-01-27 11:30:00,21.79,21.8,21.73,21.76,22300.0,15.8157,15.823,15.7722,15.794,22300.0
2010-01-27 12:00:00,21.74,21.79,21.72,21.74,21700.0,15.7795,15.8157,15.7649,15.7795,21700.0
2010-01-27 12:30:00,21.75,21.78,21.74,21.78,15500.0,15.7867,15.8085,15.7795,15.8085,15500.0
2010-01-27 13:00:00,21.77,21.8,21.72,21.73,20200.0,15.8012,15.823,15.7649,15.7722,20200.0
2010-01-27 13:30:00,21.74,21.81,21.74,21.8,18800.0,15.7795,15.8303,15.7795,15.823,18800.0
2010-01-27 14:00:00,21.8,21.91,21.74,21.84,36900.0,15.823,15.9028,15.7795,15.852,36900.0
2010-01-27 14:30:00,21.86,21.94,21.83,21.94,53400.0,15.8666,15.9246,15.8448,15.9246,53400.0
2010-01-27 15:00:00,21.92,21.96,21.85,21.95,45800.0,15.9101,15.9391,15.8593,15.9319,45800.0
2010-01-27 15:30:00,21.96,22.08,21.95,22.05,88500.0,15.9391,16.0262,15.9319,16.0045,88500.0
2010-01-28 09:30:00,22.04,22.1,21.77,21.94,53500.0,15.9972,16.0408,15.8012,15.9246,53500.0
2010-01-28 10:00:00,21.93,21.93,21.82,21.88,42100.0,15.9174,15.9174,15.8375,15.8811,42100.0
2010-01-28 10:30:00,21.87,21.88,21.69,21.7,24800.0,15.8738,15.8811,15.7432,15.7504,24800.0
2010-01-28 11:00:00,21.72,21.83,21.67,21.8,16400.0,15.7649,15.8448,15.7286,15.823,16400.0
2010-01-28 11:30:00,21.79,21.79,21.61,21.7,22100.0,15.8157,15.8157,15.6851,15.7504,22100.0
2010-01-28 12:00:00,21.69,21.75,21.69,21.73,15700.0,15.7432,15.7867,15.7432,15.7722,15700.0
2010-01-28 12:30:00,21.73,21.83,21.73,21.83,13700.0,15.7722,15.8448,15.7722,15.8448,13700.0
2010-01-28 13:00:00,21.84,21.96,21.84,21.93,19100.0,15.852,15.9391,15.852,15.9174,19100.0
2010-01-28 13:30:00,21.93,21.95,21.91,21.92,28700.0,15.9174,15.9319,15.9028,15.9101,28700.0
2010-01-28 14:00:00,21.91,21.92,21.84,21.89,27500.0,15.9028,15.9101,15.852,15.8883,27500.0
2010-01-28 14:30:00,21.89,21.9,21.85,21.85,17200.0,15.8883,15.8956,15.8593,15.8593,17200.0
2010-01-28 15:00:00,21.85,22.01,21.85,22.0,90300.0,15.8593,15.9754,15.8593,15.9682,90300.0
2010-01-28 15:30:00,22.01,22.06,21.98,22.0,106100.0,15.9754,16.0117,15.9537,15.9682,106100.0
2010-01-29 09:30:00,22.02,22.14,21.91,22.08,46200.0,15.9827,16.0698,15.9028,16.0262,46200.0
2010-01-29 10:00:00,22.07,22.07,21.9,21.94,29900.0,16.019,16.019,15.8956,15.9246,29900.0
2010-01-29 10:30:00,21.94,21.96,21.79,21.81,45600.0,15.9246,15.9391,15.8157,15.8303,45600.0
2010-01-29 11:00:00,21.82,21.82,21.7,21.74,46800.0,15.8375,15.8375,15.7504,15.7795,46800.0
2010-01-29 11:30:00,21.75,21.81,21.73,21.75,28200.0,15.7867,15.8303,15.7722,15.7867,28200.0
2010-01-29 12:00:00,21.74,21.81,21.74,21.81,22300.0,15.7795,15.8303,15.7795,15.8303,22300.0
2010-01-29 12:30:00,21.81,21.88,21.75,21.88,32200.0,15.8303,15.8811,15.7867,15.8811,32200.0
2010-01-29 13:00:00,21.87,21.91,21.83,21.87,22500.0,15.8738,15.9028,15.8448,15.8738,22500.0
2010-01-29 13:30:00,21.87,21.87,21.75,21.78,32700.0,15.8738,15.8738,15.7867,15.8085,32700.0
2010-01-29 14:00:00,21.78,21.83,21.75,21.77,20200.0,15.8085,15.8448,15.7867,15.8012,20200.0
2010-01-29 14:30:00,21.77,21.78,21.7,21.73,43000.0,15.8012,15.8085,15.7504,15.7722,43000.0
2010-01-29 15:00:00,21.73,21.78,21.7,21.72,49000.0,15.7722,15.8085,15.7504,15.7649,49000.0
2010-01-29 15:30:00,21.72,21.84,21.69,21.75,158700.0,15.7649,15.852,15.7432,15.7867,158700.0
2010-02-01 09:30:00,21.95,21.95,21.67,21.87,42800.0,15.9319,15.9319,15.7286,15.8738,42800.0
2010-02-01 10:00:00,21.87,21.97,21.8,21.9,43700.0,15.8738,15.9464,15.823,15.8956,43700.0
2010-02-01 10:30:00,21.9,21.9,21.75,21.75,43800.0,15.8956,15.8956,15.7867,15.7867,43800.0
2010-02-01 11:00:00,21.75,21.88,21.75,21.87,27300.0,15.7867,15.8811,15.7867,15.8738,27300.0
2010-02-01 11:30:00,21.87,21.88,21.75,21.76,19300.0,15.8738,15.8811,15.7867,15.794,19300.0
2010-02-01 12:00:00,21.76,21.77,21.73,21.73,8500.0,15.794,15.8012,15.7722,15.7722,8500.0
2010-02-01 12:30:00,21.74,21.75,21.73,21.74,22400.0,15.7795,15.7867,15.7722,15.7795,22400.0
2010-02-01 13:00:00,21.74,21.75,21.73,21.75,14700.0,15.7795,15.7867,15.7722,15.7867,14700.0
2010-02-01 13:30:00,21.74,21.75,21.64,21.64,28700.0,15.7795,15.7867,15.7069,15.7069,28700.0
2010-02-01 14:00:00,21.65,21.68,21.61,21.68,30300.0,15.7141,15.7359,15.6851,15.7359,30300.0
2010-02-01 14:30:00,21.68,21.71,21.67,21.7,32100.0,15.7359,15.7577,15.7286,15.7504,32100.0
2010-02-01 15:00:00,21.7,21.73,21.7,21.73,46600.0,15.7504,15.7722,15.7504,15.7722,46600.0
2010-02-01 15:30:00,21.73,21.86,21.71,21.86,121000.0,15.7722,15.8666,15.7577,15.8666,121000.0
2010-02-02 09:30:00,21.84,21.9,21.73,21.77,28800.0,15.852,15.8956,15.7722,15.8012,28800.0
2010-02-02 10:00:00,21.78,22.0,21.75,21.96,44500.0,15.8085,15.9682,15.7867,15.9391,44500.0
2010-02-02 10:30:00,21.97,22.0,21.95,21.95,28700.0,15.9464,15.9682,15.9319,15.9319,28700.0
2010-02-02 11:00:00,21.96,22.07,21.91,22.05,81000.0,15.9391,16.019,15.9028,16.0045,81000.0
2010-02-02 11:30:00,22.05,22.05,21.95,21.96,19700.0,16.0045,16.0045,15.9319,15.9391,19700.0
2010-02-02 12:00:00,21.96,21.98,21.94,21.97,14000.0,15.9391,15.9537,15.9246,15.9464,14000.0
2010-02-02 12:30:00,21.98,21.98,21.87,21.89,17800.0,15.9537,15.9537,15.8738,15.8883,17800.0
2010-02-02 13:00:00,21.88,21.89,21.84,21.88,18200.0,15.8811,15.8883,15.852,15.8811,18200.0
2010-02-02 13:30:00,21.88,22.01,21.88,21.96,41000.0,15.8811,15.9754,15.8811,15.9391,41000.0
2010-02-02 14:00:00,21.96,21.98,21.92,21.95,47900.0,15.9391,15.9537,15.9101,15.9319,47900.0
2010-02-02 14:30:00,21.95,21.98,21.93,21.93,20800.0,15.9319,15.9537,15.9174,15.9174,20800.0
2010-02-02 15:00:00,21.93,22.0,21.88,21.91,37500.0,15.9174,15.9682,15.8811,15.9028,37500.0
2010-02-02 15:30:00,21.92,22.0,21.9,21.96,141900.0,15.9101,15.9682,15.8956,15.9391,141900.0
2010-02-03 09:30:00,21.97,21.97,21.81,21.82,55400.0,15.9464,15.9464,15.8303,15.8375,55400.0
2010-02-03 10:00:00,21.82,21.92,21.82,21.91,32500.0,15.8375,15.9101,15.8375,15.9028,32500.0
2010-02-03 10:30:00,21.91,22.09,21.9,22.07,69800.0,15.9028,16.0335,15.8956,16.019,69800.0
2010-02-03 11:00:00,22.08,22.16,22.08,22.12,26300.0,16.0262,16.0843,16.0262,16.0553,26300.0
2010-02-03 11:30:00,22.12,22.15,22.0,22.0,35200.0,16.0553,16.077,15.9682,15.9682,35200.0
2010-02-03 12:00:00,22.01,22.07,22.0,22.06,34200.0,15.9754,16.019,15.9682,16.0117,34200.0
2010-02-03 12:30:00,22.07,22.15,22.06,22.14,35000.0,16.019,16.077,16.0117,16.0698,35000.0
2010-02-03 13:00:00,22.15,22.21,22.14,22.18,54900.0,16.077,16.1206,16.0698,16.0988,54900.0
2010-02-03 13:30:00,22.18,22.26,22.18,22.2,53500.0,16.0988,16.1569,16.0988,16.1133,53500.0
2010-02-03 14:00:00,22.2,22.2,22.11,22.11,43200.0,16.1133,16.1133,16.048,16.048,43200.0
2010-02-03 14:30:00,22.11,22.11,22.04,22.05,50700.0,16.048,16.048,15.9972,16.0045,50700.0
2010-02-03 15:00:00,22.04,22.09,21.93,21.96,189700.0,15.9972,16.0335,15.9174,15.9391,189700.0
2010-02-03 15:30:00,21.96,22.01,21.96,21.98,121900.0,15.9391,15.9754,15.9391,15.9537,121900.0
2010-02-04 09:30:00,22.54,23.27,22.5,23.0,497200.0,16.3601,16.89,16.3311,16.694,497200.0
2010-02-04 10:00:00,23.0,23.09,22.75,22.98,170800.0,16.694,16.7593,16.5125,16.6795,170800.0
2010-02-04 10:30:00,22.96,23.07,22.96,23.01,204000.0,16.665,16.7448,16.665,16.7013,204000.0
2010-02-04 11:00:00,23.0,23.11,22.99,23.03,186800.0,16.694,16.7738,16.6867,16.7158,186800.0
2010-02-04 11:30:00,23.02,23.03,22.76,22.86,91500.0,16.7085,16.7158,16.5198,16.5924,91500.0
2010-02-04 12:00:00,22.86,22.94,22.8,22.85,68000.0,16.5924,16.6504,16.5488,16.5851,68000.0
2010-02-04 12:30:00,22.84,22.84,22.5,22.64,126100.0,16.5779,16.5779,16.3311,16.4327,126100.0
2010-02-04 13:00:00,22.64,22.68,22.53,22.55,52100.0,16.4327,16.4617,16.3529,16.3674,52100.0
2010-02-04 13:30:00,22.55,22.56,22.4,22.44,122100.0,16.3674,16.3746,16.2585,16.2875,122100.0
2010-02-04 14:00:00,22.46,22.62,22.42,22.58,205100.0,16.302,16.4182,16.273,16.3891,205100.0
2010-02-04 14:30:00,22.59,22.62,22.38,22.4,99400.0,16.3964,16.4182,16.244,16.2585,99400.0
2010-02-04 15:00:00,22.4,22.4,21.99,22.05,181200.0,16.2585,16.2585,15.9609,16.0045,181200.0
2010-02-04 15:30:00,22.05,22.15,22.0,22.01,342600.0,16.0045,16.077,15.9682,15.9754,342600.0
2010-02-05 09:30:00,21.96,21.98,21.45,21.53,169900.0,15.9391,15.9537,15.569,15.627,169900.0
2010-02-05 10:00:00,21.5,21.78,21.5,21.72,223300.0,15.6053,15.8085,15.6053,15.7649,223300.0
2010-02-05 10:30:00,21.72,21.79,21.68,21.7,140300.0,15.7649,15.8157,15.7359,15.7504,140300.0
2010-02-05 11:00:00,21.7,21.74,21.55,21.55,105900.0,15.7504,15.7795,15.6415,15.6415,105900.0
2010-02-05 11:30:00,21.54,21.64,21.46,21.61,103800.0,15.6343,15.7069,15.5762,15.6851,103800.0
2010-02-05 12:00:00,21.62,21.66,21.57,21.61,55500.0,15.6924,15.7214,15.6561,15.6851,55500.0
2010-02-05 12:30:00,21.61,21.61,21.49,21.58,45300.0,15.6851,15.6851,15.598,15.6633,45300.0
2010-02-05 13:00:00,21.58,21.58,21.53,21.55,61100.0,15.6633,15.6633,15.627,15.6415,61100.0
2010-02-05 13:30:00,21.55,21.57,21.34,21.37,92200.0,15.6415,15.6561,15.4891,15.5109,92200.0
2010-02-05 14:00:00,21.37,21.44,21.36,21.4,60800.0,15.5109,15.5617,15.5036,15.5327,60800.0
2010-02-05 14:30:00,21.39,21.39,21.23,21.26,116700.0,15.5254,15.5254,15.4093,15.4311,116700.0
2010-02-05 15:00:00,21.26,21.47,21.25,21.4,160200.0,15.4311,15.5835,15.4238,15.5327,160200.0
2010-02-05 15:30:00,21.41,21.51,21.35,21.49,292200.0,15.5399,15.6125,15.4964,15.598,292200.0
2010-02-08 09:30:00,21.48,21.64,21.48,21.51,132300.0,15.5907,15.7069,15.5907,15.6125,132300.0
2010-02-08 10:00:00,21.52,21.62,21.46,21.49,266400.0,15.6198,15.6924,15.5762,15.598,266400.0
2010-02-08 10:30:00,21.5,21.52,21.47,21.51,84900.0,15.6053,15.6198,15.5835,15.6125,84900.0
2010-02-08 11:00:00,21.52,21.53,21.41,21.44,135500.0,15.6198,15.627,15.5399,15.5617,135500.0
2010-02-08 11:30:00,21.44,21.51,21.43,21.45,107100.0,15.5617,15.6125,15.5544,15.569,107100.0
2010-02-08 12:00:00,21.44,21.55,21.43,21.52,116700.0,15.5617,15.6415,15.5544,15.6198,116700.0
2010-02-08 12:30:00,21.52,21.53,21.48,21.5,37200.0,15.6198,15.627,15.5907,15.6053,37200.0
2010-02-08 13:00:00,21.51,21.51,21.39,21.46,119400.0,15.6125,15.6125,15.5254,15.5762,119400.0
2010-02-08 13:30:00,21.45,21.5,21.42,21.43,76500.0,15.569,15.6053,15.5472,15.5544,76500.0
2010-02-08 14:00:00,21.43,21.45,21.35,21.41,66900.0,15.5544,15.569,15.4964,15.5399,66900.0
2010-02-08 14:30:00,21.41,21.45,21.36,21.4,102300.0,15.5399,15.569,15.5036,15.5327,102300.0
2010-02-08 15:00:00,21.4,21.42,21.31,21.32,122700.0,15.5327,15.5472,15.4673,15.4746,122700.0
2010-02-08 15:30:00,21.32,21.47,21.3,21.41,221800.0,15.4746,15.5835,15.4601,15.5399,221800.0
2010-02-09 09:30:00,21.55,21.65,21.33,21.37,58000.0,15.6415,15.7141,15.4819,15.5109,58000.0
2010-02-09 10:00:00,21.37,21.5,21.34,21.35,96900.0,15.5109,15.6053,15.4891,15.4964,96900.0
2010-02-09 10:30:00,21.35,21.38,21.32,21.32,66200.0,15.4964,15.5182,15.4746,15.4746,66200.0
2010-02-09 11:00:00,21.32,21.33,21.13,21.17,103200.0,15.4746,15.4819,15.3367,15.3657,103200.0
2010-02-09 11:30:00,21.17,21.24,21.07,21.07,149000.0,15.3657,15.4165,15.2931,15.2931,149000.0
2010-02-09 12:00:00,21.08,21.15,21.08,21.1,83600.0,15.3004,15.3512,15.3004,15.3149,83600.0
2010-02-09 12:30:00,21.12,21.13,21.0,21.05,97400.0,15.3294,15.3367,15.2423,15.2786,97400.0
2010-02-09 13:00:00,21.05,21.07,20.98,20.99,171800.0,15.2786,15.2931,15.2278,15.2351,171800.0
2010-02-09 13:30:00,20.99,21.19,20.99,21.19,70000.0,15.2351,15.3802,15.2351,15.3802,70000.0
2010-02-09 14:00:00,21.19,21.2,21.12,21.15,66000.0,15.3802,15.3875,15.3294,15.3512,66000.0
2010-02-09 14:30:00,21.15,21.19,21.14,21.15,65100.0,15.3512,15.3802,15.344,15.3512,65100.0
2010-02-09 15:00:00,21.15,21.2,21.09,21.1,128300.0,15.3512,15.3875,15.3077,15.3149,128300.0
2010-02-09 15:30:00,21.1,21.11,21.0,21.04,309200.0,15.3149,15.3222,15.2423,15.2714,309200.0
2010-02-10 09:30:00,21.05,21.19,21.0,21.03,31000.0,15.2786,15.3802,15.2423,15.2641,31000.0
2010-02-10 10:00:00,21.01,21.08,20.99,21.05,306200.0,15.2496,15.3004,15.2351,15.2786,306200.0
2010-02-10 10:30:00,21.05,21.11,20.99,21.07,98100.0,15.2786,15.3222,15.2351,15.2931,98100.0
2010-02-10 11:00:00,21.08,21.13,21.07,21.07,32600.0,15.3004,15.3367,15.2931,15.2931,32600.0
2010-02-10 11:30:00,21.08,21.08,21.02,21.05,68200.0,15.3004,15.3004,15.2569,15.2786,68200.0
2010-02-10 12:00:00,21.06,21.16,21.03,21.15,53200.0,15.2859,15.3585,15.2641,15.3512,53200.0
2010-02-10 12:30:00,21.16,21.19,21.09,21.09,36300.0,15.3585,15.3802,15.3077,15.3077,36300.0
2010-02-10 13:00:00,21.1,21.11,21.05,21.09,24300.0,15.3149,15.3222,15.2786,15.3077,24300.0
2010-02-10 13:30:00,21.1,21.1,21.03,21.07,30300.0,15.3149,15.3149,15.2641,15.2931,30300.0
2010-02-10 14:00:00,21.07,21.1,21.01,21.04,30000.0,15.2931,15.3149,15.2496,15.2714,30000.0
2010-02-10 14:30:00,21.05,21.05,20.99,21.0,26500.0,15.2786,15.2786,15.2351,15.2423,26500.0
2010-02-10 15:00:00,21.01,21.06,21.0,21.04,73700.0,15.2496,15.2859,15.2423,15.2714,73700.0
2010-02-10 15:30:00,21.05,21.05,20.99,21.02,119100.0,15.2786,15.2786,15.2351,15.2569,119100.0
2010-02-11 09:30:00,21.06,21.1,20.88,21.01,65900.0,15.2859,15.3149,15.1552,15.2496,65900.0
2010-02-11 10:00:00,21.0,21.13,20.95,21.01,57100.0,15.2423,15.3367,15.2061,15.2496,57100.0
2010-02-11 10:30:00,21.02,21.03,20.95,20.95,25800.0,15.2569,15.2641,15.2061,15.2061,25800.0
2010-02-11 11:00:00,20.94,21.11,20.93,21.09,29000.0,15.1988,15.3222,15.1915,15.3077,29000.0
2010-02-11 11:30:00,21.12,21.16,21.02,21.07,56900.0,15.3294,15.3585,15.2569,15.2931,56900.0
2010-02-11 12:00:00,21.07,21.17,21.07,21.14,26400.0,15.2931,15.3657,15.2931,15.344,26400.0
2010-02-11 12:30:00,21.16,21.16,21.11,21.12,17800.0,15.3585,15.3585,15.3222,15.3294,17800.0
2010-02-11 13:00:00,21.11,21.14,21.09,21.12,32600.0,15.3222,15.344,15.3077,15.3294,32600.0
2010-02-11 13:30:00,21.13,21.13,21.04,21.05,55900.0,15.3367,15.3367,15.2714,15.2786,55900.0
2010-02-11 14:00:00,21.06,21.08,21.03,21.07,52100.0,15.2859,15.3004,15.2641,15.2931,52100.0
2010-02-11 14:30:00,21.06,21.07,21.0,21.01,41900.0,15.2859,15.2931,15.2423,15.2496,41900.0
2010-02-11 15:00:00,21.0,21.02,20.97,20.97,46200.0,15.2423,15.2569,15.2206,15.2206,46200.0
2010-02-11 15:30:00,20.98,20.98,20.9,20.94,204200.0,15.2278,15.2278,15.1698,15.1988,204200.0
2010-02-12 09:30:00,20.82,20.91,20.73,20.89,43000.0,15.1117,15.177,15.0464,15.1625,43000.0
2010-02-12 10:00:00,20.91,21.03,20.85,21.01,68100.0,15.177,15.2641,15.1335,15.2496,68100.0
2010-02-12 10:30:00,21.02,21.14,21.01,21.09,82300.0,15.2569,15.344,15.2496,15.3077,82300.0
2010-02-12 11:00:00,21.09,21.1,21.03,21.06,29400.0,15.3077,15.3149,15.2641,15.2859,29400.0
2010-02-12 11:30:00,21.06,21.17,21.05,21.15,50500.0,15.2859,15.3657,15.2786,15.3512,50500.0
2010-02-12 12:00:00,21.15,21.23,21.15,21.23,89500.0,15.3512,15.4093,15.3512,15.4093,89500.0
2010-02-12 12:30:00,21.23,21.28,21.23,21.28,41600.0,15.4093,15.4456,15.4093,15.4456,41600.0
2010-02-12 13:00:00,21.28,21.28,21.25,21.25,44400.0,15.4456,15.4456,15.4238,15.4238,44400.0
2010-02-12 13:30:00,21.25,21.28,21.25,21.25,46000.0,15.4238,15.4456,15.4238,15.4238,46000.0
2010-02-12 14:00:00,21.25,21.31,21.25,21.28,76300.0,15.4238,15.4673,15.4238,15.4456,76300.0
2010-02-12 14:30:00,21.29,21.29,21.23,21.24,105500.0,15.4528,15.4528,15.4093,15.4165,105500.0
2010-02-12 15:00:00,21.24,21.3,21.22,21.3,57100.0,15.4165,15.4601,15.402,15.4601,57100.0
2010-02-12 15:30:00,21.3,21.42,21.29,21.4,239900.0,15.4601,15.5472,15.4528,15.5327,239900.0
2010-02-16 09:30:00,21.41,21.49,21.3,21.43,35100.0,15.5399,15.598,15.4601,15.5544,35100.0
2010-02-16 10:00:00,21.42,21.52,21.41,21.51,33500.0,15.5472,15.6198,15.5399,15.6125,33500.0
2010-02-16 10:30:00,21.52,21.55,21.45,21.46,24500.0,15.6198,15.6415,15.569,15.5762,24500.0
2010-02-16 11:00:00,21.46,21.5,21.45,21.5,18200.0,15.5762,15.6053,15.569,15.6053,18200.0
2010-02-16 11:30:00,21.49,21.55,21.46,21.5,43000.0,15.598,15.6415,15.5762,15.6053,43000.0
2010-02-16 12:00:00,21.51,21.52,21.48,21.49,12200.0,15.6125,15.6198,15.5907,15.598,12200.0
2010-02-16 12:30:00,21.48,21.53,21.45,21.5,54300.0,15.5907,15.627,15.569,15.6053,54300.0
2010-02-16 13:00:00,21.5,21.55,21.48,21.54,19100.0,15.6053,15.6415,15.5907,15.6343,19100.0
2010-02-16 13:30:00,21.55,21.56,21.49,21.53,29400.0,15.6415,15.6488,15.598,15.627,29400.0
2010-02-16 14:00:00,21.52,21.55,21.48,21.55,22000.0,15.6198,15.6415,15.5907,15.6415,22000.0
2010-02-16 14:30:00,21.54,21.54,21.49,21.5,21100.0,15.6343,15.6343,15.598,15.6053,21100.0
2010-02-16 15:00:00,21.5,21.57,21.5,21.57,40000.0,15.6053,15.6561,15.6053,15.6561,40000.0
2010-02-16 15:30:00,21.57,21.66,21.57,21.62,121000.0,15.6561,15.7214,15.6561,15.6924,121000.0
2010-02-17 09:30:00,21.61,21.82,21.58,21.75,48100.0,15.6851,15.8375,15.6633,15.7867,48100.0
2010-02-17 10:00:00,21.75,21.75,21.69,21.69,26500.0,15.7867,15.7867,15.7432,15.7432,26500.0
2010-02-17 10:30:00,21.69,21.7,21.62,21.65,33900.0,15.7432,15.7504,15.6924,15.7141,33900.0
2010-02-17 11:00:00,21.65,21.65,21.56,21.58,38000.0,15.7141,15.7141,15.6488,15.6633,38000.0
2010-02-17 11:30:00,21.57,21.6,21.55,21.56,24500.0,15.6561,15.6778,15.6415,15.6488,24500.0
2010-02-17 12:00:00,21.56,21.57,21.52,21.56,38900.0,15.6488,15.6561,15.6198,15.6488,38900.0
2010-02-17 12:30:00,21.56,21.56,21.54,21.56,19300.0,15.6488,15.6488,15.6343,15.6488,19300.0
2010-02-17 13:00:00,21.56,21.56,21.54,21.54,24700.0,15.6488,15.6488,15.6343,15.6343,24700.0
2010-02-17 13:30:00,21.54,21.55,21.51,21.52,18900.0,15.6343,15.6415,15.6125,15.6198,18900.0
2010-02-17 14:00:00,21.51,21.57,21.5,21.55,71100.0,15.6125,15.6561,15.6053,15.6415,71100.0
2010-02-17 14:30:00,21.56,21.6,21.55,21.55,38800.0,15.6488,15.6778,15.6415,15.6415,38800.0
2010-02-17 15:00:00,21.56,21.74,21.55,21.72,90600.0,15.6488,15.7795,15.6415,15.7649,90600.0
2010-02-17 15:30:00,21.73,21.84,21.72,21.83,168700.0,15.7722,15.852,15.7649,15.8448,168700.0
2010-02-18 09:30:00,21.77,21.81,21.67,21.7,141100.0,15.8012,15.8303,15.7286,15.7504,141100.0
2010-02-18 10:00:00,21.69,21.72,21.67,21.69,178900.0,15.7432,15.7649,15.7286,15.7432,178900.0
2010-02-18 10:30:00,21.69,21.73,21.67,21.72,46400.0,15.7432,15.7722,15.7286,15.7649,46400.0
2010-02-18 11:00:00,21.73,21.73,21.64,21.65,48200.0,15.7722,15.7722,15.7069,15.7141,48200.0
2010-02-18 11:30:00,21.64,21.69,21.62,21.68,21600.0,15.7069,15.7432,15.6924,15.7359,21600.0
2010-02-18 12:00:00,21.69,21.73,21.68,21.73,15600.0,15.7432,15.7722,15.7359,15.7722,15600.0
2010-02-18 12:30:00,21.72,21.76,21.69,21.71,37700.0,15.7649,15.794,15.7432,15.7577,37700.0
2010-02-18 13:00:00,21.72,21.75,21.71,21.74,16400.0,15.7649,15.7867,15.7577,15.7795,16400.0
2010-02-18 13:30:00,21.75,21.79,21.71,21.75,91700.0,15.7867,15.8157,15.7577,15.7867,91700.0
2010-02-18 14:00:00,21.75,21.78,21.74,21.74,36700.0,15.7867,15.8085,15.7795,15.7795,36700.0
2010-02-18 14:30:00,21.73,21.77,21.72,21.76,67000.0,15.7722,15.8012,15.7649,15.794,67000.0
2010-02-18 15:00:00,21.76,21.76,21.74,21.74,42200.0,15.794,15.794,15.7795,15.7795,42200.0
2010-02-18 15:30:00,21.75,21.77,21.74,21.77,134700.0,15.7867,15.8012,15.7795,15.8012,134700.0
2010-02-19 09:30:00,21.7,21.7,21.59,21.64,143400.0,15.7504,15.7504,15.6706,15.7069,143400.0
2010-02-19 10:00:00,21.64,21.65,21.55,21.62,59500.0,15.7069,15.7141,15.6415,15.6924,59500.0
2010-02-19 10:30:00,21.62,21.64,21.58,21.61,45300.0,15.6924,15.7069,15.6633,15.6851,45300.0
2010-02-19 11:00:00,21.61,21.65,21.6,21.6,52100.0,15.6851,15.7141,15.6778,15.6778,52100.0
2010-02-19 11:30:00,21.6,21.61,21.6,21.6,39100.0,15.6778,15.6851,15.6778,15.6778,39100.0
2010-02-19 12:00:00,21.6,21.61,21.6,21.6,40800.0,15.6778,15.6851,15.6778,15.6778,40800.0
2010-02-19 12:30:00,21.6,21.61,21.6,21.6,22000.0,15.6778,15.6851,15.6778,15.6778,22000.0
2010-02-19 13:00:00,21.6,21.61,21.6,21.6,12000.0,15.6778,15.6851,15.6778,15.6778,12000.0
2010-02-19 13:30:00,21.6,21.71,21.6,21.7,145000.0,15.6778,15.7577,15.6778,15.7504,145000.0
2010-02-19 14:00:00,21.7,21.77,21.7,21.75,30300.0,15.7504,15.8012,15.7504,15.7867,30300.0
2010-02-19 14:30:00,21.75,21.76,21.69,21.69,30900.0,15.7867,15.794,15.7432,15.7432,30900.0
2010-02-19 15:00:00,21.69,21.69,21.63,21.65,62600.0,15.7432,15.7432,15.6996,15.7141,62600.0
2010-02-19 15:30:00,21.65,21.65,21.6,21.61,108000.0,15.7141,15.7141,15.6778,15.6851,108000.0
2010-02-22 09:30:00,21.75,21.75,21.65,21.72,69900.0,15.7867,15.7867,15.7141,15.7649,69900.0
2010-02-22 10:00:00,21.71,21.75,21.66,21.7,70500.0,15.7577,15.7867,15.7214,15.7504,70500.0
2010-02-22 10:30:00,21.7,21.7,21.62,21.62,58900.0,15.7504,15.7504,15.6924,15.6924,58900.0
2010-02-22 11:00:00,21.63,21.65,21.55,21.57,53700.0,15.6996,15.7141,15.6415,15.6561,53700.0
2010-02-22 11:30:00,21.57,21.61,21.56,21.6,96500.0,15.6561,15.6851,15.6488,15.6778,96500.0
2010-02-22 12:00:00,21.6,21.62,21.58,21.58,111200.0,15.6778,15.6924,15.6633,15.6633,111200.0
2010-02-22 12:30:00,21.59,21.62,21.58,21.6,38100.0,15.6706,15.6924,15.6633,15.6778,38100.0
2010-02-22 13:00:00,21.6,21.65,21.6,21.63,20000.0,15.6778,15.7141,15.6778,15.6996,20000.0
2010-02-22 13:30:00,21.63,21.65,21.62,21.63,12400.0,15.6996,15.7141,15.6924,15.6996,12400.0
2010-02-22 14:00:00,21.63,21.64,21.6,21.61,26500.0,15.6996,15.7069,15.6778,15.6851,26500.0
2010-02-22 14:30:00,21.62,21.64,21.59,21.59,46500.0,15.6924,15.7069,15.6706,15.6706,46500.0
2010-02-22 15:00:00,21.6,21.62,21.59,21.62,57700.0,15.6778,15.6924,15.6706,15.6924,57700.0
2010-02-22 15:30:00,21.61,21.63,21.53,21.58,188900.0,15.6851,15.6996,15.627,15.6633,188900.0
2010-02-23 09:30:00,21.51,21.62,21.46,21.52,27600.0,15.6125,15.6924,15.5762,15.6198,27600.0
2010-02-23 10:00:00,21.5,21.51,21.36,21.45,67500.0,15.6053,15.6125,15.5036,15.569,67500.0
2010-02-23 10:30:00,21.45,21.51,21.43,21.49,31000.0,15.569,15.6125,15.5544,15.598,31000.0
2010-02-23 11:00:00,21.48,21.5,21.38,21.41,28400.0,15.5907,15.6053,15.5182,15.5399,28400.0
2010-02-23 11:30:00,21.41,21.46,21.4,21.4,29600.0,15.5399,15.5762,15.5327,15.5327,29600.0
2010-02-23 12:00:00,21.4,21.43,21.37,21.39,59100.0,15.5327,15.5544,15.5109,15.5254,59100.0
2010-02-23 12:30:00,21.39,21.4,21.3,21.38,107300.0,15.5254,15.5327,15.4601,15.5182,107300.0
2010-02-23 13:00:00,21.38,21.44,21.34,21.44,52700.0,15.5182,15.5617,15.4891,15.5617,52700.0
2010-02-23 13:30:00,21.43,21.48,21.41,21.48,48400.0,15.5544,15.5907,15.5399,15.5907,48400.0
2010-02-23 14:00:00,21.48,21.54,21.47,21.51,12300.0,15.5907,15.6343,15.5835,15.6125,12300.0
2010-02-23 14:30:00,21.52,21.54,21.48,21.48,23500.0,15.6198,15.6343,15.5907,15.5907,23500.0
2010-02-23 15:00:00,21.48,21.51,21.47,21.48,20700.0,15.5907,15.6125,15.5835,15.5907,20700.0
2010-02-23 15:30:00,21.47,21.48,21.4,21.43,148500.0,15.5835,15.5907,15.5327,15.5544,148500.0
2010-02-24 09:30:00,21.42,21.42,21.24,21.25,57500.0,15.5472,15.5472,15.4165,15.4238,57500.0
2010-02-24 10:00:00,21.24,21.3,21.21,21.26,75300.0,15.4165,15.4601,15.3948,15.4311,75300.0
2010-02-24 10:30:00,21.25,21.25,21.2,21.2,98700.0,15.4238,15.4238,15.3875,15.3875,98700.0
2010-02-24 11:00:00,21.21,21.21,21.14,21.14,65700.0,15.3948,15.3948,15.344,15.344,65700.0
2010-02-24 11:30:00,21.14,21.14,21.12,21.13,36800.0,15.344,15.344,15.3294,15.3367,36800.0
2010-02-24 12:00:00,21.12,21.13,21.05,21.05,59400.0,15.3294,15.3367,15.2786,15.2786,59400.0
2010-02-24 12:30:00,21.05,21.12,21.03,21.1,75700.0,15.2786,15.3294,15.2641,15.3149,75700.0
2010-02-24 13:00:00,21.11,21.12,21.09,21.09,51400.0,15.3222,15.3294,15.3077,15.3077,51400.0
2010-02-24 13:30:00,21.09,21.12,21.09,21.12,50200.0,15.3077,15.3294,15.3077,15.3294,50200.0
2010-02-24 14:00:00,21.12,21.13,21.1,21.11,44900.0,15.3294,15.3367,15.3149,15.3222,44900.0
2010-02-24 14:30:00,21.1,21.11,21.05,21.07,42400.0,15.3149,15.3222,15.2786,15.2931,42400.0
2010-02-24 15:00:00,21.06,21.08,21.04,21.05,69600.0,15.2859,15.3004,15.2714,15.2786,69600.0
2010-02-24 15:30:00,21.06,21.07,21.03,21.05,189100.0,15.2859,15.2931,15.2641,15.2786,189100.0
2010-02-25 09:30:00,20.93,21.02,20.77,20.79,59400.0,15.1915,15.2569,15.0754,15.0899,59400.0
2010-02-25 10:00:00,20.78,20.85,20.77,20.84,82000.0,15.0827,15.1335,15.0754,15.1262,82000.0
2010-02-25 10:30:00,20.84,20.88,20.81,20.84,96900.0,15.1262,15.1552,15.1044,15.1262,96900.0
2010-02-25 11:00:00,20.84,20.92,20.82,20.92,134100.0,15.1262,15.1843,15.1117,15.1843,134100.0
2010-02-25 11:30:00,20.92,21.03,20.92,21.03,146000.0,15.1843,15.2641,15.1843,15.2641,146000.0
2010-02-25 12:00:00,21.02,21.06,21.0,21.0,35000.0,15.2569,15.2859,15.2423,15.2423,35000.0
2010-02-25 12:30:00,21.01,21.01,20.97,21.0,116300.0,15.2496,15.2496,15.2206,15.2423,116300.0
2010-02-25 13:00:00,21.0,21.02,20.99,21.0,61400.0,15.2423,15.2569,15.2351,15.2423,61400.0
2010-02-25 13:30:00,21.0,21.03,20.98,21.01,107500.0,15.2423,15.2641,15.2278,15.2496,107500.0
2010-02-25 14:00:00,21.03,21.07,20.97,20.99,95100.0,15.2641,15.2931,15.2206,15.2351,95100.0
2010-02-25 14:30:00,20.99,21.05,20.98,21.03,65300.0,15.2351,15.2786,15.2278,15.2641,65300.0
2010-02-25 15:00:00,21.02,21.05,20.99,21.02,104900.0,15.2569,15.2786,15.2351,15.2569,104900.0
2010-02-25 15:30:00,21.02,21.05,20.98,21.02,252200.0,15.2569,15.2786,15.2278,15.2569,252200.0
2010-02-26 09:30:00,20.94,20.94,20.77,20.87,69800.0,15.1988,15.1988,15.0754,15.148,69800.0
2010-02-26 10:00:00,20.87,21.02,20.78,21.02,63500.0,15.148,15.2569,15.0827,15.2569,63500.0
2010-02-26 10:30:00,21.01,21.08,20.97,21.0,44400.0,15.2496,15.3004,15.2206,15.2423,44400.0
2010-02-26 11:00:00,20.99,21.05,20.98,21.03,40900.0,15.2351,15.2786,15.2278,15.2641,40900.0
2010-02-26 11:30:00,21.02,21.02,20.96,20.96,30600.0,15.2569,15.2569,15.2133,15.2133,30600.0
2010-02-26 12:00:00,20.96,21.02,20.94,20.99,40800.0,15.2133,15.2569,15.1988,15.2351,40800.0
2010-02-26 12:30:00,20.99,21.04,20.97,21.03,46200.0,15.2351,15.2714,15.2206,15.2641,46200.0
2010-02-26 13:00:00,21.03,21.05,20.99,21.03,42100.0,15.2641,15.2786,15.2351,15.2641,42100.0
2010-02-26 13:30:00,21.02,21.07,21.0,21.02,30300.0,15.2569,15.2931,15.2423,15.2569,30300.0
2010-02-26 14:00:00,21.01,21.03,21.0,21.0,27600.0,15.2496,15.2641,15.2423,15.2423,27600.0
2010-02-26 14:30:00,21.0,21.05,20.99,21.0,56400.0,15.2423,15.2786,15.2351,15.2423,56400.0
2010-02-26 15:00:00,21.0,21.04,20.99,21.0,44700.0,15.2423,15.2714,15.2351,15.2423,44700.0
2010-02-26 15:30:00,21.0,21.08,20.99,21.03,157100.0,15.2423,15.3004,15.2351,15.2641,157100.0
2010-03-01 09:30:00,21.11,21.2,21.07,21.18,77800.0,15.3222,15.3875,15.2931,15.373,77800.0
2010-03-01 10:00:00,21.17,21.33,21.16,21.32,96200.0,15.3657,15.4819,15.3585,15.4746,96200.0
2010-03-01 10:30:00,21.31,21.38,21.3,21.38,51900.0,15.4673,15.5182,15.4601,15.5182,51900.0
2010-03-01 11:00:00,21.37,21.41,21.37,21.37,47100.0,15.5109,15.5399,15.5109,15.5109,47100.0
2010-03-01 11:30:00,21.38,21.42,21.38,21.4,53600.0,15.5182,15.5472,15.5182,15.5327,53600.0
2010-03-01 12:00:00,21.41,21.43,21.36,21.4,90200.0,15.5399,15.5544,15.5036,15.5327,90200.0
2010-03-01 12:30:00,21.4,21.4,21.37,21.4,53200.0,15.5327,15.5327,15.5109,15.5327,53200.0
2010-03-01 13:00:00,21.4,21.4,21.39,21.39,23100.0,15.5327,15.5327,15.5254,15.5254,23100.0
2010-03-01 13:30:00,21.4,21.4,21.39,21.39,16000.0,15.5327,15.5327,15.5254,15.5254,16000.0
2010-03-01 14:00:00,21.4,21.42,21.37,21.4,63000.0,15.5327,15.5472,15.5109,15.5327,63000.0
2010-03-01 14:30:00,21.39,21.45,21.39,21.43,68300.0,15.5254,15.569,15.5254,15.5544,68300.0
2010-03-01 15:00:00,21.43,21.43,21.36,21.36,38200.0,15.5544,15.5544,15.5036,15.5036,38200.0
2010-03-01 15:30:00,21.36,21.4,21.35,21.4,80800.0,15.5036,15.5327,15.4964,15.5327,80800.0
2010-03-02 09:30:00,21.41,21.52,21.33,21.4,47200.0,15.5399,15.6198,15.4819,15.5327,47200.0
2010-03-02 10:00:00,21.39,21.41,21.32,21.39,26800.0,15.5254,15.5399,15.4746,15.5254,26800.0
2010-03-02 10:30:00,21.39,21.46,21.38,21.42,39300.0,15.5254,15.5762,15.5182,15.5472,39300.0
2010-03-02 11:00:00,21.42,21.47,21.41,21.46,66100.0,15.5472,15.5835,15.5399,15.5762,66100.0
2010-03-02 11:30:00,21.45,21.52,21.45,21.51,38300.0,15.569,15.6198,15.569,15.6125,38300.0
2010-03-02 12:00:00,21.51,21.52,21.45,21.45,42200.0,15.6125,15.6198,15.569,15.569,42200.0
2010-03-02 12:30:00,21.45,21.5,21.45,21.46,21400.0,15.569,15.6053,15.569,15.5762,21400.0
2010-03-02 13:00:00,21.45,21.47,21.45,21.47,17300.0,15.569,15.5835,15.569,15.5835,17300.0
2010-03-02 13:30:00,21.47,21.48,21.44,21.47,64100.0,15.5835,15.5907,15.5617,15.5835,64100.0
2010-03-02 14:00:00,21.46,21.47,21.42,21.45,30500.0,15.5762,15.5835,15.5472,15.569,30500.0
2010-03-02 14:30:00,21.45,21.48,21.42,21.43,31700.0,15.569,15.5907,15.5472,15.5544,31700.0
2010-03-02 15:00:00,21.44,21.47,21.39,21.42,52900.0,15.5617,15.5835,15.5254,15.5472,52900.0
2010-03-02 15:30:00,21.42,21.45,21.38,21.42,90900.0,15.5472,15.569,15.5182,15.5472,90900.0
2010-03-03 09:30:00,21.38,21.44,21.32,21.33,76000.0,15.5182,15.5617,15.4746,15.4819,76000.0
2010-03-03 10:00:00,21.33,21.36,21.29,21.31,37000.0,15.4819,15.5036,15.4528,15.4673,37000.0
2010-03-03 10:30:00,21.32,21.35,21.31,21.32,50100.0,15.4746,15.4964,15.4673,15.4746,50100.0
2010-03-03 11:00:00,21.31,21.38,21.3,21.37,58900.0,15.4673,15.5182,15.4601,15.5109,58900.0
2010-03-03 11:30:00,21.37,21.37,21.3,21.31,58900.0,15.5109,15.5109,15.4601,15.4673,58900.0
2010-03-03 12:00:00,21.31,21.32,21.3,21.31,34800.0,15.4673,15.4746,15.4601,15.4673,34800.0
2010-03-03 12:30:00,21.3,21.31,21.27,21.27,34600.0,15.4601,15.4673,15.4383,15.4383,34600.0
2010-03-03 13:00:00,21.27,21.28,21.24,21.24,30900.0,15.4383,15.4456,15.4165,15.4165,30900.0
2010-03-03 13:30:00,21.25,21.28,21.23,21.23,54500.0,15.4238,15.4456,15.4093,15.4093,54500.0
2010-03-03 14:00:00,21.23,21.27,21.23,21.24,47200.0,15.4093,15.4383,15.4093,15.4165,47200.0
2010-03-03 14:30:00,21.24,21.24,21.11,21.18,146000.0,15.4165,15.4165,15.3222,15.373,146000.0
2010-03-03 15:00:00,21.18,21.28,21.18,21.24,97600.0,15.373,15.4456,15.373,15.4165,97600.0
2010-03-03 15:30:00,21.25,21.29,21.24,21.27,197700.0,15.4238,15.4528,15.4165,15.4383,197700.0
2010-03-04 09:30:00,21.27,21.39,21.25,21.31,36700.0,15.4383,15.5254,15.4238,15.4673,36700.0
2010-03-04 10:00:00,21.3,21.34,21.24,21.29,29200.0,15.4601,15.4891,15.4165,15.4528,29200.0
2010-03-04 10:30:00,21.28,21.33,21.22,21.3,54700.0,15.4456,15.4819,15.402,15.4601,54700.0
2010-03-04 11:00:00,21.28,21.3,21.25,21.28,35800.0,15.4456,15.4601,15.4238,15.4456,35800.0
2010-03-04 11:30:00,21.28,21.29,21.23,21.25,37200.0,15.4456,15.4528,15.4093,15.4238,37200.0
2010-03-04 12:00:00,21.25,21.28,21.23,21.27,31500.0,15.4238,15.4456,15.4093,15.4383,31500.0
2010-03-04 12:30:00,21.28,21.33,21.23,21.33,73400.0,15.4456,15.4819,15.4093,15.4819,73400.0
2010-03-04 13:00:00,21.33,21.33,21.27,21.27,63000.0,15.4819,15.4819,15.4383,15.4383,63000.0
2010-03-04 13:30:00,21.27,21.29,21.24,21.27,65200.0,15.4383,15.4528,15.4165,15.4383,65200.0
2010-03-04 14:00:00,21.27,21.28,21.24,21.26,86200.0,15.4383,15.4456,15.4165,15.4311,86200.0
2010-03-04 14:30:00,21.26,21.33,21.26,21.31,31000.0,15.4311,15.4819,15.4311,15.4673,31000.0
2010-03-04 15:00:00,21.31,21.34,21.29,21.33,138600.0,15.4673,15.4891,15.4528,15.4819,138600.0
2010-03-04 15:30:00,21.33,21.36,21.32,21.36,184800.0,15.4819,15.5036,15.4746,15.5036,184800.0
2010-03-05 09:30:00,21.4,21.47,21.28,21.43,101500.0,15.5327,15.5835,15.4456,15.5544,101500.0
2010-03-05 10:00:00,21.42,21.55,21.4,21.51,141900.0,15.5472,15.6415,15.5327,15.6125,141900.0
2010-03-05 10:30:00,21.51,21.63,21.5,21.63,183600.0,15.6125,15.6996,15.6053,15.6996,183600.0
2010-03-05 11:00:00,21.63,21.66,21.59,21.66,83500.0,15.6996,15.7214,15.6706,15.7214,83500.0
2010-03-05 11:30:00,21.67,21.69,21.59,21.61,120900.0,15.7286,15.7432,15.6706,15.6851,120900.0
2010-03-05 12:00:00,21.61,21.67,21.59,21.64,61700.0,15.6851,15.7286,15.6706,15.7069,61700.0
2010-03-05 12:30:00,21.65,21.65,21.62,21.64,23400.0,15.7141,15.7141,15.6924,15.7069,23400.0
2010-03-05 13:00:00,21.65,21.68,21.61,21.65,62500.0,15.7141,15.7359,15.6851,15.7141,62500.0
2010-03-05 13:30:00,21.66,21.7,21.63,21.68,137400.0,15.7214,15.7504,15.6996,15.7359,137400.0
2010-03-05 14:00:00,21.67,21.69,21.63,21.64,141200.0,15.7286,15.7432,15.6996,15.7069,141200.0
2010-03-05 14:30:00,21.65,21.68,21.64,21.68,194000.0,15.7141,15.7359,15.7069,15.7359,194000.0
2010-03-05 15:00:00,21.68,21.75,21.65,21.67,268300.0,15.7359,15.7867,15.7141,15.7286,268300.0
2010-03-05 15:30:00,21.68,21.73,21.66,21.66,477900.0,15.7359,15.7722,15.7214,15.7214,477900.0
2010-03-08 09:30:00,21.68,21.7,21.61,21.66,62600.0,15.7359,15.7504,15.6851,15.7214,62600.0
2010-03-08 10:00:00,21.67,21.67,21.63,21.64,84400.0,15.7286,15.7286,15.6996,15.7069,84400.0
2010-03-08 10:30:00,21.65,21.66,21.64,21.64,58100.0,15.7141,15.7214,15.7069,15.7069,58100.0
2010-03-08 11:00:00,21.64,21.66,21.63,21.63,49200.0,15.7069,15.7214,15.6996,15.6996,49200.0
2010-03-08 11:30:00,21.63,21.64,21.6,21.6,46900.0,15.6996,15.7069,15.6778,15.6778,46900.0
2010-03-08 12:00:00,21.6,21.61,21.53,21.55,69500.0,15.6778,15.6851,15.627,15.6415,69500.0
2010-03-08 12:30:00,21.54,21.55,21.52,21.55,49700.0,15.6343,15.6415,15.6198,15.6415,49700.0
2010-03-08 13:00:00,21.55,21.58,21.52,21.56,84500.0,15.6415,15.6633,15.6198,15.6488,84500.0
2010-03-08 13:30:00,21.56,21.57,21.54,21.55,49100.0,15.6488,15.6561,15.6343,15.6415,49100.0
2010-03-08 14:00:00,21.55,21.56,21.52,21.53,46900.0,15.6415,15.6488,15.6198,15.627,46900.0
2010-03-08 14:30:00,21.53,21.56,21.52,21.54,79500.0,15.627,15.6488,15.6198,15.6343,79500.0
2010-03-08 15:00:00,21.55,21.55,21.39,21.42,186200.0,15.6415,15.6415,15.5254,15.5472,186200.0
2010-03-08 15:30:00,21.42,21.55,21.42,21.44,344500.0,15.5472,15.6415,15.5472,15.5617,344500.0
2010-03-09 09:30:00,21.36,21.71,21.36,21.7,75400.0,15.5036,15.7577,15.5036,15.7504,75400.0
2010-03-09 10:00:00,21.71,21.73,21.65,21.73,73700.0,15.7577,15.7722,15.7141,15.7722,73700.0
2010-03-09 10:30:00,21.73,21.84,21.73,21.84,106800.0,15.7722,15.852,15.7722,15.852,106800.0
2010-03-09 11:00:00,21.83,21.88,21.75,21.87,134000.0,15.8448,15.8811,15.7867,15.8738,134000.0
2010-03-09 11:30:00,21.88,21.99,21.87,21.99,57500.0,15.8811,15.9609,15.8738,15.9609,57500.0
2010-03-09 12:00:00,21.99,22.13,21.98,22.11,74200.0,15.9609,16.0625,15.9537,16.048,74200.0
2010-03-09 12:30:00,22.11,22.17,22.08,22.17,67600.0,16.048,16.0916,16.0262,16.0916,67600.0
2010-03-09 13:00:00,22.17,22.18,22.14,22.14,58200.0,16.0916,16.0988,16.0698,16.0698,58200.0
2010-03-09 13:30:00,22.14,22.15,22.09,22.09,47300.0,16.0698,16.077,16.0335,16.0335,47300.0
2010-03-09 14:00:00,22.09,22.1,22.04,22.09,56100.0,16.0335,16.0408,15.9972,16.0335,56100.0
2010-03-09 14:30:00,22.1,22.12,22.01,22.01,66900.0,16.0408,16.0553,15.9754,15.9754,66900.0
2010-03-09 15:00:00,22.01,22.02,21.95,22.0,132200.0,15.9754,15.9827,15.9319,15.9682,132200.0
2010-03-09 15:30:00,22.0,22.02,21.98,22.01,137200.0,15.9682,15.9827,15.9537,15.9754,137200.0
2010-03-10 09:30:00,21.95,22.06,21.95,22.0,49300.0,15.9319,16.0117,15.9319,15.9682,49300.0
2010-03-10 10:00:00,22.0,22.24,22.0,22.11,57900.0,15.9682,16.1424,15.9682,16.048,57900.0
2010-03-10 10:30:00,22.12,22.19,22.12,22.15,62200.0,16.0553,16.1061,16.0553,16.077,62200.0
2010-03-10 11:00:00,22.15,22.23,22.15,22.21,61300.0,16.077,16.1351,16.077,16.1206,61300.0
2010-03-10 11:30:00,22.21,22.24,22.18,22.21,38200.0,16.1206,16.1424,16.0988,16.1206,38200.0
2010-03-10 12:00:00,22.21,22.23,22.21,22.21,45900.0,16.1206,16.1351,16.1206,16.1206,45900.0
2010-03-10 12:30:00,22.21,22.23,22.2,22.2,40800.0,16.1206,16.1351,16.1133,16.1133,40800.0
2010-03-10 13:00:00,22.2,22.24,22.2,22.23,61700.0,16.1133,16.1424,16.1133,16.1351,61700.0
2010-03-10 13:30:00,22.23,22.24,22.22,22.22,29400.0,16.1351,16.1424,16.1278,16.1278,29400.0
2010-03-10 14:00:00,22.22,22.29,22.22,22.28,81100.0,16.1278,16.1787,16.1278,16.1714,81100.0
2010-03-10 14:30:00,22.28,22.36,22.27,22.36,109200.0,16.1714,16.2295,16.1641,16.2295,109200.0
2010-03-10 15:00:00,22.36,22.37,22.14,22.14,118200.0,16.2295,16.2367,16.0698,16.0698,118200.0
2010-03-10 15:30:00,22.13,22.28,22.12,22.26,168100.0,16.0625,16.1714,16.0553,16.1569,168100.0
2010-03-11 09:30:00,22.04,22.14,21.89,21.97,97900.0,15.9972,16.0698,15.8883,15.9464,97900.0
2010-03-11 10:00:00,21.97,22.0,21.86,21.87,89000.0,15.9464,15.9682,15.8666,15.8738,89000.0
2010-03-11 10:30:00,21.87,22.0,21.87,21.97,64200.0,15.8738,15.9682,15.8738,15.9464,64200.0
2010-03-11 11:00:00,21.97,22.0,21.95,21.98,21500.0,15.9464,15.9682,15.9319,15.9537,21500.0
2010-03-11 11:30:00,21.98,21.98,21.95,21.95,12400.0,15.9537,15.9537,15.9319,15.9319,12400.0
2010-03-11 12:00:00,21.96,21.97,21.95,21.96,15700.0,15.9391,15.9464,15.9319,15.9391,15700.0
2010-03-11 12:30:00,21.97,21.99,21.95,21.98,17200.0,15.9464,15.9609,15.9319,15.9537,17200.0
2010-03-11 13:00:00,21.97,22.04,21.97,22.03,18800.0,15.9464,15.9972,15.9464,15.9899,18800.0
2010-03-11 13:30:00,22.04,22.04,22.02,22.02,17300.0,15.9972,15.9972,15.9827,15.9827,17300.0
2010-03-11 14:00:00,22.02,22.08,22.0,22.07,45900.0,15.9827,16.0262,15.9682,16.019,45900.0
2010-03-11 14:30:00,22.08,22.1,22.06,22.07,27600.0,16.0262,16.0408,16.0117,16.019,27600.0
2010-03-11 15:00:00,22.06,22.07,22.03,22.04,33300.0,16.0117,16.019,15.9899,15.9972,33300.0
2010-03-11 15:30:00,22.04,22.18,22.02,22.14,122700.0,15.9972,16.0988,15.9827,16.0698,122700.0
2010-03-12 09:30:00,22.22,22.23,22.01,22.18,75000.0,16.1278,16.1351,15.9754,16.0988,75000.0
2010-03-12 10:00:00,22.18,22.18,21.98,22.04,85700.0,16.0988,16.0988,15.9537,15.9972,85700.0
2010-03-12 10:30:00,22.04,22.11,22.03,22.09,41500.0,15.9972,16.048,15.9899,16.0335,41500.0
2010-03-12 11:00:00,22.1,22.18,22.09,22.11,48700.0,16.0408,16.0988,16.0335,16.048,48700.0
2010-03-12 11:30:00,22.11,22.15,22.01,22.03,80700.0,16.048,16.077,15.9754,15.9899,80700.0
2010-03-12 12:00:00,22.04,22.15,22.01,22.13,75900.0,15.9972,16.077,15.9754,16.0625,75900.0
2010-03-12 12:30:00,22.13,22.13,22.11,22.13,21200.0,16.0625,16.0625,16.048,16.0625,21200.0
2010-03-12 13:00:00,22.13,22.23,22.13,22.19,33100.0,16.0625,16.1351,16.0625,16.1061,33100.0
2010-03-12 13:30:00,22.18,22.19,22.15,22.18,23000.0,16.0988,16.1061,16.077,16.0988,23000.0
2010-03-12 14:00:00,22.18,22.19,22.12,22.16,24800.0,16.0988,16.1061,16.0553,16.0843,24800.0
2010-03-12 14:30:00,22.17,22.18,22.14,22.17,27600.0,16.0916,16.0988,16.0698,16.0916,27600.0
2010-03-12 15:00:00,22.17,22.23,22.13,22.14,93900.0,16.0916,16.1351,16.0625,16.0698,93900.0
2010-03-12 15:30:00,22.14,22.2,22.12,22.2,140600.0,16.0698,16.1133,16.0553,16.1133,140600.0
2010-03-15 09:30:00,22.11,22.17,21.95,21.97,72300.0,16.1498,16.1936,16.0329,16.0475,72300.0
2010-03-15 10:00:00,21.95,21.98,21.92,21.93,46400.0,16.0329,16.0549,16.011,16.0183,46400.0
2010-03-15 10:30:00,21.94,22.0,21.93,21.99,41200.0,16.0256,16.0695,16.0183,16.0622,41200.0
2010-03-15 11:00:00,21.99,22.0,21.91,21.93,72600.0,16.0622,16.0695,16.0037,16.0183,72600.0
2010-03-15 11:30:00,21.93,21.94,21.87,21.91,67800.0,16.0183,16.0256,15.9745,16.0037,67800.0
2010-03-15 12:00:00,21.91,21.96,21.89,21.95,39100.0,16.0037,16.0402,15.9891,16.0329,39100.0
2010-03-15 12:30:00,21.95,22.01,21.94,22.0,32000.0,16.0329,16.0768,16.0256,16.0695,32000.0
2010-03-15 13:00:00,22.0,22.03,22.0,22.02,34800.0,16.0695,16.0914,16.0695,16.0841,34800.0
2010-03-15 13:30:00,22.03,22.04,22.02,22.02,27900.0,16.0914,16.0987,16.0841,16.0841,27900.0
2010-03-15 14:00:00,22.02,22.03,22.0,22.0,30300.0,16.0841,16.0914,16.0695,16.0695,30300.0
2010-03-15 14:30:00,22.01,22.05,21.99,22.05,42300.0,16.0768,16.106,16.0622,16.106,42300.0
2010-03-15 15:00:00,22.05,22.11,22.04,22.1,85100.0,16.106,16.1498,16.0987,16.1425,85100.0
2010-03-15 15:30:00,22.11,22.11,22.05,22.08,119200.0,16.1498,16.1498,16.106,16.1279,119200.0
2010-03-16 09:30:00,22.07,22.15,22.0,22.06,27700.0,16.1206,16.179,16.0695,16.1133,27700.0
2010-03-16 10:00:00,22.07,22.14,22.07,22.1,35200.0,16.1206,16.1717,16.1206,16.1425,35200.0
2010-03-16 10:30:00,22.1,22.15,22.08,22.15,34200.0,16.1425,16.179,16.1279,16.179,34200.0
2010-03-16 11:00:00,22.14,22.19,22.14,22.19,21600.0,16.1717,16.2082,16.1717,16.2082,21600.0
2010-03-16 11:30:00,22.19,22.19,22.06,22.06,56700.0,16.2082,16.2082,16.1133,16.1133,56700.0
2010-03-16 12:00:00,22.07,22.1,22.0,22.06,68400.0,16.1206,16.1425,16.0695,16.1133,68400.0
2010-03-16 12:30:00,22.06,22.06,22.04,22.05,10200.0,16.1133,16.1133,16.0987,16.106,10200.0
2010-03-16 13:00:00,22.04,22.05,22.03,22.04,24200.0,16.0987,16.106,16.0914,16.0987,24200.0
2010-03-16 13:30:00,22.05,22.05,22.03,22.04,16000.0,16.106,16.106,16.0914,16.0987,16000.0
2010-03-16 14:00:00,22.04,22.13,22.0,22.08,40600.0,16.0987,16.1644,16.0695,16.1279,40600.0
2010-03-16 14:30:00,22.09,22.11,22.07,22.09,45800.0,16.1352,16.1498,16.1206,16.1352,45800.0
2010-03-16 15:00:00,22.09,22.12,22.02,22.04,68200.0,16.1352,16.1571,16.0841,16.0987,68200.0
2010-03-16 15:30:00,22.03,22.09,22.02,22.08,102600.0,16.0914,16.1352,16.0841,16.1279,102600.0
2010-03-17 09:30:00,22.11,22.24,22.05,22.24,45200.0,16.1498,16.2448,16.106,16.2448,45200.0
2010-03-17 10:00:00,22.24,22.28,22.18,22.25,36700.0,16.2448,16.274,16.2009,16.2521,36700.0
2010-03-17 10:30:00,22.25,22.26,22.25,22.26,37200.0,16.2521,16.2594,16.2521,16.2594,37200.0
2010-03-17 11:00:00,22.25,22.27,22.22,22.25,69900.0,16.2521,16.2667,16.2302,16.2521,69900.0
2010-03-17 11:30:00,22.25,22.31,22.23,22.29,32700.0,16.2521,16.2959,16.2375,16.2813,32700.0
2010-03-17 12:00:00,22.31,22.32,22.29,22.3,23800.0,16.2959,16.3032,16.2813,16.2886,23800.0
2010-03-17 12:30:00,22.3,22.31,22.29,22.31,13900.0,16.2886,16.2959,16.2813,16.2959,13900.0
2010-03-17 13:00:00,22.3,22.31,22.3,22.3,10500.0,16.2886,16.2959,16.2886,16.2886,10500.0
2010-03-17 13:30:00,22.3,22.32,22.28,22.3,29500.0,16.2886,16.3032,16.274,16.2886,29500.0
2010-03-17 14:00:00,22.3,22.32,22.29,22.31,35600.0,16.2886,16.3032,16.2813,16.2959,35600.0
2010-03-17 14:30:00,22.31,22.32,22.27,22.28,39500.0,16.2959,16.3032,16.2667,16.274,39500.0
2010-03-17 15:00:00,22.28,22.31,22.26,22.29,74100.0,16.274,16.2959,16.2594,16.2813,74100.0
2010-03-17 15:30:00,22.28,22.33,22.26,22.29,198700.0,16.274,16.3105,16.2594,16.2813,198700.0
2010-03-18 09:30:00,22.27,22.34,22.21,22.28,32800.0,16.2667,16.3178,16.2229,16.274,32800.0
2010-03-18 10:00:00,22.28,22.36,22.26,22.35,67400.0,16.274,16.3324,16.2594,16.3251,67400.0
2010-03-18 10:30:00,22.34,22.4,22.29,22.4,47500.0,16.3178,16.3616,16.2813,16.3616,47500.0
2010-03-18 11:00:00,22.38,22.4,22.32,22.36,43600.0,16.347,16.3616,16.3032,16.3324,43600.0
2010-03-18 11:30:00,22.36,22.36,22.2,22.2,37600.0,16.3324,16.3324,16.2155,16.2155,37600.0
2010-03-18 12:00:00,22.2,22.2,22.14,22.16,73000.0,16.2155,16.2155,16.1717,16.1863,73000.0
2010-03-18 12:30:00,22.17,22.27,22.17,22.27,80500.0,16.1936,16.2667,16.1936,16.2667,80500.0
2010-03-18 13:00:00,22.27,22.32,22.25,22.27,57600.0,16.2667,16.3032,16.2521,16.2667,57600.0
2010-03-18 13:30:00,22.28,22.31,22.19,22.22,64800.0,16.274,16.2959,16.2082,16.2302,64800.0
2010-03-18 14:00:00,22.24,22.31,22.16,22.31,62600.0,16.2448,16.2959,16.1863,16.2959,62600.0
2010-03-18 14:30:00,22.32,22.34,22.22,22.27,40700.0,16.3032,16.3178,16.2302,16.2667,40700.0
2010-03-18 15:00:00,22.27,22.27,22.14,22.23,75000.0,16.2667,16.2667,16.1717,16.2375,75000.0
2010-03-18 15:30:00,22.24,22.24,22.17,22.17,124400.0,16.2448,16.2448,16.1936,16.1936,124400.0
2010-03-19 09:30:00,22.4,22.56,22.18,22.43,245600.0,16.3616,16.4785,16.2009,16.3835,245600.0
2010-03-19 10:00:00,22.43,22.43,22.18,22.21,37200.0,16.3835,16.3835,16.2009,16.2229,37200.0
2010-03-19 10:30:00,22.21,22.21,22.08,22.18,52400.0,16.2229,16.2229,16.1279,16.2009,52400.0
2010-03-19 11:00:00,22.18,22.19,22.09,22.09,37300.0,16.2009,16.2082,16.1352,16.1352,37300.0
2010-03-19 11:30:00,22.09,22.18,22.09,22.17,32200.0,16.1352,16.2009,16.1352,16.1936,32200.0
2010-03-19 12:00:00,22.18,22.18,22.1,22.16,28000.0,16.2009,16.2009,16.1425,16.1863,28000.0
2010-03-19 12:30:00,22.15,22.16,22.13,22.15,27600.0,16.179,16.1863,16.1644,16.179,27600.0
2010-03-19 13:00:00,22.16,22.23,22.15,22.21,23200.0,16.1863,16.2375,16.179,16.2229,23200.0
2010-03-19 13:30:00,22.21,22.21,22.08,22.08,32200.0,16.2229,16.2229,16.1279,16.1279,32200.0
2010-03-19 14:00:00,22.08,22.09,22.0,22.03,45800.0,16.1279,16.1352,16.0695,16.0914,45800.0
2010-03-19 14:30:00,22.02,22.03,21.98,22.01,34500.0,16.0841,16.0914,16.0549,16.0768,34500.0
2010-03-19 15:00:00,22.01,22.08,22.01,22.03,39500.0,16.0768,16.1279,16.0768,16.0914,39500.0
2010-03-19 15:30:00,22.02,22.03,21.95,21.95,258800.0,16.0841,16.0914,16.0329,16.0329,258800.0
2010-03-22 09:30:00,21.91,22.06,21.87,22.02,40200.0,16.0037,16.1133,15.9745,16.0841,40200.0
2010-03-22 10:00:00,22.02,22.08,21.98,22.05,37400.0,16.0841,16.1279,16.0549,16.106,37400.0
2010-03-22 10:30:00,22.05,22.12,22.02,22.07,35600.0,16.106,16.1571,16.0841,16.1206,35600.0
2010-03-22 11:00:00,22.08,22.15,22.05,22.06,25600.0,16.1279,16.179,16.106,16.1133,25600.0
2010-03-22 11:30:00,22.06,22.15,22.02,22.11,24700.0,16.1133,16.179,16.0841,16.1498,24700.0
2010-03-22 12:00:00,22.11,22.12,22.02,22.02,19800.0,16.1498,16.1571,16.0841,16.0841,19800.0
2010-03-22 12:30:00,22.03,22.1,22.0,22.1,38400.0,16.0914,16.1425,16.0695,16.1425,38400.0
2010-03-22 13:00:00,22.1,22.16,22.09,22.11,21000.0,16.1425,16.1863,16.1352,16.1498,21000.0
2010-03-22 13:30:00,22.12,22.13,22.09,22.13,22800.0,16.1571,16.1644,16.1352,16.1644,22800.0
2010-03-22 14:00:00,22.13,22.15,22.08,22.14,26100.0,16.1644,16.179,16.1279,16.1717,26100.0
2010-03-22 14:30:00,22.13,22.13,22.07,22.08,27200.0,16.1644,16.1644,16.1206,16.1279,27200.0
2010-03-22 15:00:00,22.07,22.12,22.07,22.09,41900.0,16.1206,16.1571,16.1206,16.1352,41900.0
2010-03-22 15:30:00,22.09,22.12,22.06,22.1,118600.0,16.1352,16.1571,16.1133,16.1425,118600.0
2010-03-23 09:30:00,22.16,22.25,22.03,22.23,42000.0,16.1863,16.2521,16.0914,16.2375,42000.0
2010-03-23 10:00:00,22.23,22.25,22.13,22.13,38500.0,16.2375,16.2521,16.1644,16.1644,38500.0
2010-03-23 10:30:00,22.13,22.14,22.05,22.05,15400.0,16.1644,16.1717,16.106,16.106,15400.0
2010-03-23 11:00:00,22.04,22.09,21.99,22.07,17400.0,16.0987,16.1352,16.0622,16.1206,17400.0
2010-03-23 11:30:00,22.07,22.17,22.07,22.11,56300.0,16.1206,16.1936,16.1206,16.1498,56300.0
2010-03-23 12:00:00,22.11,22.12,22.08,22.12,41800.0,16.1498,16.1571,16.1279,16.1571,41800.0
2010-03-23 12:30:00,22.11,22.11,22.08,22.11,38800.0,16.1498,16.1498,16.1279,16.1498,38800.0
2010-03-23 13:00:00,22.11,22.11,22.01,22.02,35700.0,16.1498,16.1498,16.0768,16.0841,35700.0
2010-03-23 13:30:00,22.02,22.03,21.84,21.84,135100.0,16.0841,16.0914,15.9526,15.9526,135100.0
2010-03-23 14:00:00,21.85,21.89,21.8,21.81,150900.0,15.9599,15.9891,15.9234,15.9307,150900.0
2010-03-23 14:30:00,21.81,21.81,21.67,21.73,138100.0,15.9307,15.9307,15.8284,15.8722,138100.0
2010-03-23 15:00:00,21.73,21.83,21.67,21.76,309200.0,15.8722,15.9453,15.8284,15.8942,309200.0
2010-03-23 15:30:00,21.76,21.78,21.72,21.75,396700.0,15.8942,15.9088,15.8649,15.8869,396700.0
2010-03-24 09:30:00,21.65,21.77,21.61,21.66,51100.0,15.8138,15.9015,15.7846,15.8211,51100.0
2010-03-24 10:00:00,21.65,21.69,21.61,21.61,35800.0,15.8138,15.843,15.7846,15.7846,35800.0
2010-03-24 10:30:00,21.62,21.67,21.6,21.6,29300.0,15.7919,15.8284,15.7773,15.7773,29300.0
2010-03-24 11:00:00,21.6,21.61,21.52,21.57,57000.0,15.7773,15.7846,15.7189,15.7554,57000.0
2010-03-24 11:30:00,21.58,21.63,21.57,21.63,30000.0,15.7627,15.7992,15.7554,15.7992,30000.0
2010-03-24 12:00:00,21.62,21.67,21.62,21.65,22000.0,15.7919,15.8284,15.7919,15.8138,22000.0
2010-03-24 12:30:00,21.65,21.67,21.65,21.65,16300.0,15.8138,15.8284,15.8138,15.8138,16300.0
2010-03-24 13:00:00,21.65,21.67,21.61,21.67,41800.0,15.8138,15.8284,15.7846,15.8284,41800.0
2010-03-24 13:30:00,21.67,21.67,21.59,21.62,18700.0,15.8284,15.8284,15.77,15.7919,18700.0
2010-03-24 14:00:00,21.62,21.66,21.6,21.62,28100.0,15.7919,15.8211,15.7773,15.7919,28100.0
2010-03-24 14:30:00,21.61,21.63,21.52,21.55,35000.0,15.7846,15.7992,15.7189,15.7408,35000.0
2010-03-24 15:00:00,21.56,21.61,21.54,21.58,41800.0,15.7481,15.7846,15.7335,15.7627,41800.0
2010-03-24 15:30:00,21.58,21.7,21.58,21.63,116400.0,15.7627,15.8503,15.7627,15.7992,116400.0
2010-03-25 09:30:00,21.7,21.77,21.56,21.68,40100.0,15.8503,15.9015,15.7481,15.8357,40100.0
2010-03-25 10:00:00,21.68,21.82,21.66,21.66,54500.0,15.8357,15.938,15.8211,15.8211,54500.0
2010-03-25 10:30:00,21.65,21.73,21.61,21.72,33200.0,15.8138,15.8722,15.7846,15.8649,33200.0
2010-03-25 11:00:00,21.72,21.86,21.72,21.83,30900.0,15.8649,15.9672,15.8649,15.9453,30900.0
2010-03-25 11:30:00,21.84,21.89,21.81,21.81,60000.0,15.9526,15.9891,15.9307,15.9307,60000.0
2010-03-25 12:00:00,21.81,21.83,21.77,21.81,14500.0,15.9307,15.9453,15.9015,15.9307,14500.0
2010-03-25 12:30:00,21.81,21.84,21.77,21.78,23300.0,15.9307,15.9526,15.9015,15.9088,23300.0
2010-03-25 13:00:00,21.78,21.78,21.74,21.75,17700.0,15.9088,15.9088,15.8795,15.8869,17700.0
2010-03-25 13:30:00,21.75,21.77,21.65,21.65,35200.0,15.8869,15.9015,15.8138,15.8138,35200.0
2010-03-25 14:00:00,21.66,21.75,21.66,21.66,48700.0,15.8211,15.8869,15.8211,15.8211,48700.0
2010-03-25 14:30:00,21.66,21.71,21.61,21.7,32600.0,15.8211,15.8576,15.7846,15.8503,32600.0
2010-03-25 15:00:00,21.7,21.78,21.69,21.7,33800.0,15.8503,15.9088,15.843,15.8503,33800.0
2010-03-25 15:30:00,21.7,21.73,21.53,21.54,135900.0,15.8503,15.8722,15.7262,15.7335,135900.0
2010-03-26 09:30:00,21.55,21.68,21.52,21.57,89800.0,15.7408,15.8357,15.7189,15.7554,89800.0
2010-03-26 10:00:00,21.57,21.65,21.5,21.51,23500.0,15.7554,15.8138,15.7042,15.7116,23500.0
2010-03-26 10:30:00,21.51,21.52,21.42,21.43,27400.0,15.7116,15.7189,15.6458,15.6531,27400.0
2010-03-26 11:00:00,21.43,21.5,21.42,21.49,13100.0,15.6531,15.7042,15.6458,15.6969,13100.0
2010-03-26 11:30:00,21.49,21.49,21.45,21.48,14600.0,15.6969,15.6969,15.6677,15.6896,14600.0
2010-03-26 12:00:00,21.48,21.53,21.42,21.42,21700.0,15.6896,15.7262,15.6458,15.6458,21700.0
2010-03-26 12:30:00,21.42,21.46,21.38,21.38,83000.0,15.6458,15.675,15.6166,15.6166,83000.0
2010-03-26 13:00:00,21.39,21.41,21.32,21.4,33500.0,15.6239,15.6385,15.5728,15.6312,33500.0
2010-03-26 13:30:00,21.4,21.4,21.33,21.33,17900.0,15.6312,15.6312,15.5801,15.5801,17900.0
2010-03-26 14:00:00,21.33,21.45,21.32,21.43,30200.0,15.5801,15.6677,15.5728,15.6531,30200.0
2010-03-26 14:30:00,21.43,21.44,21.34,21.35,25700.0,15.6531,15.6604,15.5874,15.5947,25700.0
2010-03-26 15:00:00,21.36,21.42,21.36,21.4,25900.0,15.602,15.6458,15.602,15.6312,25900.0
2010-03-26 15:30:00,21.4,21.42,21.35,21.38,103800.0,15.6312,15.6458,15.5947,15.6166,103800.0
2010-03-29 09:30:00,21.47,21.97,21.45,21.97,121600.0,15.6823,16.0475,15.6677,16.0475,121600.0
2010-03-29 10:00:00,21.97,22.07,21.91,22.01,133800.0,16.0475,16.1206,16.0037,16.0768,133800.0
2010-03-29 10:30:00,22.0,22.01,21.96,21.98,80600.0,16.0695,16.0768,16.0402,16.0549,80600.0
2010-03-29 11:00:00,21.99,21.99,21.82,21.86,48700.0,16.0622,16.0622,15.938,15.9672,48700.0
2010-03-29 11:30:00,21.86,21.86,21.74,21.75,58500.0,15.9672,15.9672,15.8795,15.8869,58500.0
2010-03-29 12:00:00,21.75,21.83,21.72,21.81,40600.0,15.8869,15.9453,15.8649,15.9307,40600.0
2010-03-29 12:30:00,21.82,21.88,21.78,21.79,38700.0,15.938,15.9818,15.9088,15.9161,38700.0
2010-03-29 13:00:00,21.78,21.79,21.73,21.75,30000.0,15.9088,15.9161,15.8722,15.8869,30000.0
2010-03-29 13:30:00,21.74,21.85,21.74,21.84,47600.0,15.8795,15.9599,15.8795,15.9526,47600.0
2010-03-29 14:00:00,21.83,21.83,21.71,21.71,47800.0,15.9453,15.9453,15.8576,15.8576,47800.0
2010-03-29 14:30:00,21.7,21.7,21.64,21.64,28600.0,15.8503,15.8503,15.8065,15.8065,28600.0
2010-03-29 15:00:00,21.65,21.73,21.65,21.72,44000.0,15.8138,15.8722,15.8138,15.8649,44000.0
2010-03-29 15:30:00,21.73,21.74,21.66,21.72,154100.0,15.8722,15.8795,15.8211,15.8649,154100.0
2010-03-30 09:30:00,21.62,21.82,21.62,21.66,58900.0,15.7919,15.938,15.7919,15.8211,58900.0
2010-03-30 10:00:00,21.66,21.81,21.62,21.78,148100.0,15.8211,15.9307,15.7919,15.9088,148100.0
2010-03-30 10:30:00,21.78,21.8,21.67,21.68,49300.0,15.9088,15.9234,15.8284,15.8357,49300.0
2010-03-30 11:00:00,21.68,21.69,21.51,21.6,51500.0,15.8357,15.843,15.7116,15.7773,51500.0
2010-03-30 11:30:00,21.6,21.75,21.52,21.74,59700.0,15.7773,15.8869,15.7189,15.8795,59700.0
2010-03-30 12:00:00,21.73,21.74,21.7,21.7,21400.0,15.8722,15.8795,15.8503,15.8503,21400.0
2010-03-30 12:30:00,21.71,21.71,21.67,21.69,24100.0,15.8576,15.8576,15.8284,15.843,24100.0
2010-03-30 13:00:00,21.69,21.72,21.68,21.7,16700.0,15.843,15.8649,15.8357,15.8503,16700.0
2010-03-30 13:30:00,21.7,21.72,21.7,21.72,21600.0,15.8503,15.8649,15.8503,15.8649,21600.0
2010-03-30 14:00:00,21.72,21.72,21.69,21.69,23000.0,15.8649,15.8649,15.843,15.843,23000.0
2010-03-30 14:30:00,21.7,21.75,21.69,21.74,49600.0,15.8503,15.8869,15.843,15.8795,49600.0
2010-03-30 15:00:00,21.74,21.74,21.66,21.67,58300.0,15.8795,15.8795,15.8211,15.8284,58300.0
2010-03-30 15:30:00,21.67,21.69,21.62,21.63,89900.0,15.8284,15.843,15.7919,15.7992,89900.0
2010-03-31 09:30:00,21.55,21.61,21.45,21.55,60400.0,15.7408,15.7846,15.6677,15.7408,60400.0
2010-03-31 10:00:00,21.54,21.6,21.44,21.53,57000.0,15.7335,15.7773,15.6604,15.7262,57000.0
2010-03-31 10:30:00,21.52,21.52,21.41,21.46,40800.0,15.7189,15.7189,15.6385,15.675,40800.0
2010-03-31 11:00:00,21.45,21.47,21.4,21.41,35300.0,15.6677,15.6823,15.6312,15.6385,35300.0
2010-03-31 11:30:00,21.41,21.43,21.4,21.41,46100.0,15.6385,15.6531,15.6312,15.6385,46100.0
2010-03-31 12:00:00,21.4,21.41,21.34,21.34,50100.0,15.6312,15.6385,15.5874,15.5874,50100.0
2010-03-31 12:30:00,21.35,21.35,21.34,21.34,23300.0,15.5947,15.5947,15.5874,15.5874,23300.0
2010-03-31 13:00:00,21.34,21.45,21.34,21.45,38100.0,15.5874,15.6677,15.5874,15.6677,38100.0
2010-03-31 13:30:00,21.45,21.46,21.45,21.45,9800.0,15.6677,15.675,15.6677,15.6677,9800.0
2010-03-31 14:00:00,21.45,21.52,21.45,21.5,24900.0,15.6677,15.7189,15.6677,15.7042,24900.0
2010-03-31 14:30:00,21.5,21.51,21.45,21.45,52500.0,15.7042,15.7116,15.6677,15.6677,52500.0
2010-03-31 15:00:00,21.44,21.51,21.43,21.5,161600.0,15.6604,15.7116,15.6531,15.7042,161600.0
2010-03-31 15:30:00,21.51,21.52,21.37,21.39,272600.0,15.7116,15.7189,15.6093,15.6239,272600.0
2010-04-01 09:30:00,21.4,21.48,21.29,21.37,48800.0,15.6312,15.6896,15.5509,15.6093,48800.0
2010-04-01 10:00:00,21.37,21.48,21.36,21.41,74200.0,15.6093,15.6896,15.602,15.6385,74200.0
2010-04-01 10:30:00,21.41,21.41,21.39,21.4,38600.0,15.6385,15.6385,15.6239,15.6312,38600.0
2010-04-01 11:00:00,21.41,21.43,21.4,21.42,73700.0,15.6385,15.6531,15.6312,15.6458,73700.0
2010-04-01 11:30:00,21.42,21.43,21.41,21.43,23400.0,15.6458,15.6531,15.6385,15.6531,23400.0
2010-04-01 12:00:00,21.43,21.44,21.41,21.42,50800.0,15.6531,15.6604,15.6385,15.6458,50800.0
2010-04-01 12:30:00,21.43,21.43,21.42,21.42,19100.0,15.6531,15.6531,15.6458,15.6458,19100.0
2010-04-01 13:00:00,21.42,21.43,21.4,21.41,35800.0,15.6458,15.6531,15.6312,15.6385,35800.0
2010-04-01 13:30:00,21.41,21.42,21.4,21.41,59900.0,15.6385,15.6458,15.6312,15.6385,59900.0
2010-04-01 14:00:00,21.42,21.43,21.39,21.41,69100.0,15.6458,15.6531,15.6239,15.6385,69100.0
2010-04-01 14:30:00,21.4,21.41,21.3,21.31,57300.0,15.6312,15.6385,15.5582,15.5655,57300.0
2010-04-01 15:00:00,21.3,21.31,21.28,21.29,31700.0,15.5582,15.5655,15.5436,15.5509,31700.0
2010-04-01 15:30:00,21.28,21.32,21.26,21.32,149600.0,15.5436,15.5728,15.5289,15.5728,149600.0
2010-04-05 09:30:00,21.33,21.41,21.3,21.31,67500.0,15.5801,15.6385,15.5582,15.5655,67500.0
2010-04-05 10:00:00,21.31,21.32,21.26,21.27,70400.0,15.5655,15.5728,15.5289,15.5362,70400.0
2010-04-05 10:30:00,21.28,21.31,21.27,21.28,88900.0,15.5436,15.5655,15.5362,15.5436,88900.0
2010-04-05 11:00:00,21.28,21.29,21.17,21.21,255700.0,15.5436,15.5509,15.4632,15.4924,255700.0
2010-04-05 11:30:00,21.2,21.32,21.18,21.3,50900.0,15.4851,15.5728,15.4705,15.5582,50900.0
2010-04-05 12:00:00,21.3,21.31,21.27,21.29,35500.0,15.5582,15.5655,15.5362,15.5509,35500.0
2010-04-05 12:30:00,21.29,21.38,21.27,21.34,66500.0,15.5509,15.6166,15.5362,15.5874,66500.0
2010-04-05 13:00:00,21.35,21.35,21.3,21.33,29900.0,15.5947,15.5947,15.5582,15.5801,29900.0
2010-04-05 13:30:00,21.33,21.33,21.3,21.32,21500.0,15.5801,15.5801,15.5582,15.5728,21500.0
2010-04-05 14:00:00,21.32,21.32,21.27,21.29,36900.0,15.5728,15.5728,15.5362,15.5509,36900.0
2010-04-05 14:30:00,21.29,21.29,21.25,21.25,35700.0,15.5509,15.5509,15.5216,15.5216,35700.0
2010-04-05 15:00:00,21.25,21.26,21.23,21.26,56600.0,15.5216,15.5289,15.507,15.5289,56600.0
2010-04-05 15:30:00,21.25,21.28,21.24,21.28,112200.0,15.5216,15.5436,15.5143,15.5436,112200.0
2010-04-06 09:30:00,21.16,21.37,21.16,21.29,81400.0,15.4559,15.6093,15.4559,15.5509,81400.0
2010-04-06 10:00:00,21.29,21.31,21.27,21.29,82100.0,15.5509,15.5655,15.5362,15.5509,82100.0
2010-04-06 10:30:00,21.29,21.3,21.21,21.24,85100.0,15.5509,15.5582,15.4924,15.5143,85100.0
2010-04-06 11:00:00,21.23,21.24,21.17,21.18,51500.0,15.507,15.5143,15.4632,15.4705,51500.0
2010-04-06 11:30:00,21.18,21.19,21.1,21.13,61000.0,15.4705,15.4778,15.4121,15.434,61000.0
2010-04-06 12:00:00,21.13,21.15,21.09,21.09,31100.0,15.434,15.4486,15.4048,15.4048,31100.0
2010-04-06 12:30:00,21.1,21.11,21.07,21.1,59500.0,15.4121,15.4194,15.3902,15.4121,59500.0
2010-04-06 13:00:00,21.1,21.22,21.09,21.21,72000.0,15.4121,15.4997,15.4048,15.4924,72000.0
2010-04-06 13:30:00,21.21,21.23,21.17,21.19,67600.0,15.4924,15.507,15.4632,15.4778,67600.0
2010-04-06 14:00:00,21.19,21.19,21.17,21.17,44300.0,15.4778,15.4778,15.4632,15.4632,44300.0
2010-04-06 14:30:00,21.18,21.21,21.15,21.21,103800.0,15.4705,15.4924,15.4486,15.4924,103800.0
2010-04-06 15:00:00,21.21,21.33,21.21,21.32,206400.0,15.4924,15.5801,15.4924,15.5728,206400.0
2010-04-06 15:30:00,21.32,21.33,21.23,21.27,234300.0,15.5728,15.5801,15.507,15.5362,234300.0
2010-04-07 09:30:00,21.3,21.39,21.18,21.31,93800.0,15.5582,15.6239,15.4705,15.5655,93800.0
2010-04-07 10:00:00,21.31,21.34,21.27,21.31,51200.0,15.5655,15.5874,15.5362,15.5655,51200.0
2010-04-07 10:30:00,21.3,21.38,21.3,21.38,84000.0,15.5582,15.6166,15.5582,15.6166,84000.0
2010-04-07 11:00:00,21.38,21.4,21.34,21.37,70100.0,15.6166,15.6312,15.5874,15.6093,70100.0
2010-04-07 11:30:00,21.37,21.37,21.31,21.34,114200.0,15.6093,15.6093,15.5655,15.5874,114200.0
2010-04-07 12:00:00,21.35,21.38,21.34,21.35,40300.0,15.5947,15.6166,15.5874,15.5947,40300.0
2010-04-07 12:30:00,21.36,21.36,21.34,21.35,40600.0,15.602,15.602,15.5874,15.5947,40600.0
2010-04-07 13:00:00,21.35,21.36,21.34,21.36,53700.0,15.5947,15.602,15.5874,15.602,53700.0
2010-04-07 13:30:00,21.36,21.36,21.33,21.34,39300.0,15.602,15.602,15.5801,15.5874,39300.0
2010-04-07 14:00:00,21.34,21.36,21.3,21.36,126800.0,15.5874,15.602,15.5582,15.602,126800.0
2010-04-07 14:30:00,21.35,21.36,21.31,21.31,82200.0,15.5947,15.602,15.5655,15.5655,82200.0
2010-04-07 15:00:00,21.31,21.32,21.27,21.3,123000.0,15.5655,15.5728,15.5362,15.5582,123000.0
2010-04-07 15:30:00,21.3,21.32,21.28,21.3,157300.0,15.5582,15.5728,15.5436,15.5582,157300.0
2010-04-08 09:30:00,21.2,21.22,21.1,21.1,64600.0,15.4851,15.4997,15.4121,15.4121,64600.0
2010-04-08 10:00:00,21.11,21.17,21.1,21.16,47000.0,15.4194,15.4632,15.4121,15.4559,47000.0
2010-04-08 10:30:00,21.16,21.18,21.13,21.13,33200.0,15.4559,15.4705,15.434,15.434,33200.0
2010-04-08 11:00:00,21.14,21.16,21.12,21.13,25100.0,15.4413,15.4559,15.4267,15.434,25100.0
2010-04-08 11:30:00,21.13,21.21,21.11,21.2,40300.0,15.434,15.4924,15.4194,15.4851,40300.0
2010-04-08 12:00:00,21.2,21.21,21.14,21.17,24100.0,15.4851,15.4924,15.4413,15.4632,24100.0
2010-04-08 12:30:00,21.16,21.23,21.15,21.22,47600.0,15.4559,15.507,15.4486,15.4997,47600.0
2010-04-08 13:00:00,21.23,21.27,21.23,21.27,27000.0,15.507,15.5362,15.507,15.5362,27000.0
2010-04-08 13:30:00,21.26,21.27,21.2,21.2,82300.0,15.5289,15.5362,15.4851,15.4851,82300.0
2010-04-08 14:00:00,21.2,21.26,21.2,21.25,50700.0,15.4851,15.5289,15.4851,15.5216,50700.0
2010-04-08 14:30:00,21.25,21.26,21.25,21.26,25700.0,15.5216,15.5289,15.5216,15.5289,25700.0
2010-04-08 15:00:00,21.25,21.32,21.24,21.31,133200.0,15.5216,15.5728,15.5143,15.5655,133200.0
2010-04-08 15:30:00,21.31,21.35,21.28,21.35,245200.0,15.5655,15.5947,15.5436,15.5947,245200.0
2010-04-09 09:30:00,21.33,21.64,21.26,21.6,117200.0,15.5801,15.8065,15.5289,15.7773,117200.0
2010-04-09 10:00:00,21.59,21.69,21.54,21.61,89400.0,15.77,15.843,15.7335,15.7846,89400.0
2010-04-09 10:30:00,21.62,21.71,21.58,21.64,65500.0,15.7919,15.8576,15.7627,15.8065,65500.0
2010-04-09 11:00:00,21.64,21.65,21.6,21.6,48600.0,15.8065,15.8138,15.7773,15.7773,48600.0
2010-04-09 11:30:00,21.6,21.63,21.6,21.61,38500.0,15.7773,15.7992,15.7773,15.7846,38500.0
2010-04-09 12:00:00,21.6,21.63,21.6,21.62,20200.0,15.7773,15.7992,15.7773,15.7919,20200.0
2010-04-09 12:30:00,21.62,21.65,21.6,21.62,19200.0,15.7919,15.8138,15.7773,15.7919,19200.0
2010-04-09 13:00:00,21.62,21.63,21.61,21.63,11700.0,15.7919,15.7992,15.7846,15.7992,11700.0
2010-04-09 13:30:00,21.63,21.69,21.63,21.69,34200.0,15.7992,15.843,15.7992,15.843,34200.0
2010-04-09 14:00:00,21.68,21.76,21.67,21.75,68200.0,15.8357,15.8942,15.8284,15.8869,68200.0
2010-04-09 14:30:00,21.75,21.76,21.74,21.75,64200.0,15.8869,15.8942,15.8795,15.8869,64200.0
2010-04-09 15:00:00,21.75,21.76,21.74,21.75,63600.0,15.8869,15.8942,15.8795,15.8869,63600.0
2010-04-09 15:30:00,21.75,21.86,21.71,21.85,266200.0,15.8869,15.9672,15.8576,15.9599,266200.0
2010-04-12 09:30:00,21.85,21.9,21.73,21.83,96100.0,15.9599,15.9964,15.8722,15.9453,96100.0
2010-04-12 10:00:00,21.82,21.86,21.78,21.78,64100.0,15.938,15.9672,15.9088,15.9088,64100.0
2010-04-12 10:30:00,21.78,21.78,21.67,21.68,105100.0,15.9088,15.9088,15.8284,15.8357,105100.0
2010-04-12 11:00:00,21.69,21.69,21.63,21.65,33600.0,15.843,15.843,15.7992,15.8138,33600.0
2010-04-12 11:30:00,21.65,21.8,21.62,21.8,47200.0,15.8138,15.9234,15.7919,15.9234,47200.0
2010-04-12 12:00:00,21.8,21.81,21.74,21.75,73900.0,15.9234,15.9307,15.8795,15.8869,73900.0
2010-04-12 12:30:00,21.75,21.77,21.75,21.75,44700.0,15.8869,15.9015,15.8869,15.8869,44700.0
2010-04-12 13:00:00,21.76,21.81,21.75,21.8,62600.0,15.8942,15.9307,15.8869,15.9234,62600.0
2010-04-12 13:30:00,21.81,21.87,21.8,21.82,34800.0,15.9307,15.9745,15.9234,15.938,34800.0
2010-04-12 14:00:00,21.82,21.95,21.81,21.9,65800.0,15.938,16.0329,15.9307,15.9964,65800.0
2010-04-12 14:30:00,21.91,22.0,21.9,21.97,121300.0,16.0037,16.0695,15.9964,16.0475,121300.0
2010-04-12 15:00:00,21.98,21.98,21.88,21.88,69600.0,16.0549,16.0549,15.9818,15.9818,69600.0
2010-04-12 15:30:00,21.89,21.96,21.88,21.94,123600.0,15.9891,16.0402,15.9818,16.0256,123600.0
2010-04-13 09:30:00,21.88,21.98,21.85,21.85,35600.0,15.9818,16.0549,15.9599,15.9599,35600.0
2010-04-13 10:00:00,21.85,21.93,21.7,21.75,85600.0,15.9599,16.0183,15.8503,15.8869,85600.0
2010-04-13 10:30:00,21.75,21.83,21.74,21.8,32200.0,15.8869,15.9453,15.8795,15.9234,32200.0
2010-04-13 11:00:00,21.8,21.82,21.8,21.8,40600.0,15.9234,15.938,15.9234,15.9234,40600.0
2010-04-13 11:30:00,21.8,21.81,21.78,21.79,25200.0,15.9234,15.9307,15.9088,15.9161,25200.0
2010-04-13 12:00:00,21.79,21.8,21.75,21.76,49400.0,15.9161,15.9234,15.8869,15.8942,49400.0
2010-04-13 12:30:00,21.76,21.81,21.75,21.81,31400.0,15.8942,15.9307,15.8869,15.9307,31400.0
2010-04-13 13:00:00,21.81,21.83,21.78,21.82,30900.0,15.9307,15.9453,15.9088,15.938,30900.0
2010-04-13 13:30:00,21.81,21.82,21.8,21.8,13500.0,15.9307,15.938,15.9234,15.9234,13500.0
2010-04-13 14:00:00,21.8,21.81,21.8,21.8,18800.0,15.9234,15.9307,15.9234,15.9234,18800.0
2010-04-13 14:30:00,21.8,21.83,21.8,21.83,27500.0,15.9234,15.9453,15.9234,15.9453,27500.0
2010-04-13 15:00:00,21.82,21.88,21.82,21.84,71300.0,15.938,15.9818,15.938,15.9526,71300.0
2010-04-13 15:30:00,21.84,21.9,21.83,21.87,150100.0,15.9526,15.9964,15.9453,15.9745,150100.0
2010-04-14 09:30:00,21.92,22.18,21.92,22.14,116600.0,16.011,16.2009,16.011,16.1717,116600.0
2010-04-14 10:00:00,22.17,22.2,22.09,22.2,67400.0,16.1936,16.2155,16.1352,16.2155,67400.0
2010-04-14 10:30:00,22.2,22.32,22.2,22.27,119900.0,16.2155,16.3032,16.2155,16.2667,119900.0
2010-04-14 11:00:00,22.27,22.35,22.18,22.34,185400.0,16.2667,16.3251,16.2009,16.3178,185400.0
2010-04-14 11:30:00,22.34,22.34,22.28,22.28,55600.0,16.3178,16.3178,16.274,16.274,55600.0
2010-04-14 12:00:00,22.28,22.32,22.28,22.3,19300.0,16.274,16.3032,16.274,16.2886,19300.0
2010-04-14 12:30:00,22.31,22.41,22.3,22.31,53000.0,16.2959,16.3689,16.2886,16.2959,53000.0
2010-04-14 13:00:00,22.32,22.34,22.25,22.29,34300.0,16.3032,16.3178,16.2521,16.2813,34300.0
2010-04-14 13:30:00,22.28,22.35,22.28,22.29,38000.0,16.274,16.3251,16.274,16.2813,38000.0
2010-04-14 14:00:00,22.29,22.4,22.28,22.4,69700.0,16.2813,16.3616,16.274,16.3616,69700.0
2010-04-14 14:30:00,22.4,22.6,22.4,22.5,158800.0,16.3616,16.5077,16.3616,16.4347,158800.0
2010-04-14 15:00:00,22.5,22.61,22.47,22.56,279400.0,16.4347,16.515,16.4128,16.4785,279400.0
2010-04-14 15:30:00,22.55,22.66,22.49,22.66,396800.0,16.4712,16.5515,16.4274,16.5515,396800.0
2010-04-15 09:30:00,22.57,22.66,22.44,22.54,93800.0,16.4858,16.5515,16.3909,16.4639,93800.0
2010-04-15 10:00:00,22.55,22.61,22.53,22.58,92500.0,16.4712,16.515,16.4566,16.4931,92500.0
2010-04-15 10:30:00,22.58,22.69,22.55,22.65,108800.0,16.4931,16.5735,16.4712,16.5442,108800.0
2010-04-15 11:00:00,22.66,22.68,22.55,22.6,69300.0,16.5515,16.5662,16.4712,16.5077,69300.0
2010-04-15 11:30:00,22.6,22.63,22.59,22.6,49000.0,16.5077,16.5296,16.5004,16.5077,49000.0
2010-04-15 12:00:00,22.6,22.62,22.6,22.61,19600.0,16.5077,16.5223,16.5077,16.515,19600.0
2010-04-15 12:30:00,22.61,22.62,22.6,22.6,15400.0,16.515,16.5223,16.5077,16.5077,15400.0
2010-04-15 13:00:00,22.61,22.64,22.6,22.61,38000.0,16.515,16.5369,16.5077,16.515,38000.0
2010-04-15 13:30:00,22.61,22.62,22.6,22.62,19300.0,16.515,16.5223,16.5077,16.5223,19300.0
2010-04-15 14:00:00,22.61,22.63,22.6,22.61,35700.0,16.515,16.5296,16.5077,16.515,35700.0
2010-04-15 14:30:00,22.61,22.62,22.6,22.61,26100.0,16.515,16.5223,16.5077,16.515,26100.0
2010-04-15 15:00:00,22.61,22.62,22.57,22.6,121900.0,16.515,16.5223,16.4858,16.5077,121900.0
2010-04-15 15:30:00,22.6,22.71,22.57,22.7,363400.0,16.5077,16.5881,16.4858,16.5808,363400.0
2010-04-16 09:30:00,22.56,22.74,22.56,22.72,75400.0,16.4785,16.61,16.4785,16.5954,75400.0
2010-04-16 10:00:00,22.69,22.76,22.67,22.75,67500.0,16.5735,16.6246,16.5588,16.6173,67500.0
2010-04-16 10:30:00,22.77,22.95,22.76,22.89,197700.0,16.6319,16.7634,16.6246,16.7195,197700.0
2010-04-16 11:00:00,22.9,22.92,22.87,22.89,89700.0,16.7268,16.7415,16.7049,16.7195,89700.0
2010-04-16 11:30:00,22.88,22.91,22.73,22.75,114200.0,16.7122,16.7342,16.6027,16.6173,114200.0
2010-04-16 12:00:00,22.75,22.75,22.67,22.69,33800.0,16.6173,16.6173,16.5588,16.5735,33800.0
2010-04-16 12:30:00,22.69,22.74,22.58,22.73,53300.0,16.5735,16.61,16.4931,16.6027,53300.0
2010-04-16 13:00:00,22.73,22.78,22.7,22.76,60900.0,16.6027,16.6392,16.5808,16.6246,60900.0
2010-04-16 13:30:00,22.76,22.76,22.64,22.64,46000.0,16.6246,16.6246,16.5369,16.5369,46000.0
2010-04-16 14:00:00,22.66,22.73,22.64,22.7,32000.0,16.5515,16.6027,16.5369,16.5808,32000.0
2010-04-16 14:30:00,22.7,22.71,22.64,22.64,41000.0,16.5808,16.5881,16.5369,16.5369,41000.0
2010-04-16 15:00:00,22.64,22.68,22.64,22.66,61300.0,16.5369,16.5662,16.5369,16.5515,61300.0
2010-04-16 15:30:00,22.65,22.68,22.57,22.57,145400.0,16.5442,16.5662,16.4858,16.4858,145400.0
2010-04-19 09:30:00,22.53,22.53,22.32,22.51,127000.0,16.4566,16.4566,16.3032,16.442,127000.0
2010-04-19 10:00:00,22.51,22.54,22.44,22.47,60300.0,16.442,16.4639,16.3909,16.4128,60300.0
2010-04-19 10:30:00,22.45,22.54,22.45,22.48,43500.0,16.3982,16.4639,16.3982,16.4201,43500.0
2010-04-19 11:00:00,22.48,22.66,22.48,22.5,269600.0,16.4201,16.5515,16.4201,16.4347,269600.0
2010-04-19 11:30:00,22.5,22.53,22.43,22.46,51000.0,16.4347,16.4566,16.3835,16.4055,51000.0
2010-04-19 12:00:00,22.45,22.51,22.45,22.49,29100.0,16.3982,16.442,16.3982,16.4274,29100.0
2010-04-19 12:30:00,22.5,22.5,22.47,22.48,23700.0,16.4347,16.4347,16.4128,16.4201,23700.0
2010-04-19 13:00:00,22.49,22.49,22.47,22.49,37200.0,16.4274,16.4274,16.4128,16.4274,37200.0
2010-04-19 13:30:00,22.5,22.5,22.45,22.46,27800.0,16.4347,16.4347,16.3982,16.4055,27800.0
2010-04-19 14:00:00,22.46,22.6,22.46,22.59,35800.0,16.4055,16.5077,16.4055,16.5004,35800.0
2010-04-19 14:30:00,22.6,22.64,22.57,22.64,56100.0,16.5077,16.5369,16.4858,16.5369,56100.0
2010-04-19 15:00:00,22.64,22.69,22.57,22.6,79500.0,16.5369,16.5735,16.4858,16.5077,79500.0
2010-04-19 15:30:00,22.59,22.6,22.5,22.56,126200.0,16.5004,16.5077,16.4347,16.4785,126200.0
2010-04-20 09:30:00,22.6,22.76,22.55,22.76,59700.0,16.5077,16.6246,16.4712,16.6246,59700.0
2010-04-20 10:00:00,22.75,22.78,22.75,22.75,33000.0,16.6173,16.6392,16.6173,16.6173,33000.0
2010-04-20 10:30:00,22.76,22.8,22.75,22.77,25500.0,16.6246,16.6538,16.6173,16.6319,25500.0
2010-04-20 11:00:00,22.79,22.83,22.77,22.82,39200.0,16.6465,16.6757,16.6319,16.6684,39200.0
2010-04-20 11:30:00,22.81,22.84,22.75,22.78,20700.0,16.6611,16.683,16.6173,16.6392,20700.0
2010-04-20 12:00:00,22.78,22.78,22.74,22.75,29500.0,16.6392,16.6392,16.61,16.6173,29500.0
2010-04-20 12:30:00,22.75,22.77,22.74,22.76,13600.0,16.6173,16.6319,16.61,16.6246,13600.0
2010-04-20 13:00:00,22.76,22.78,22.74,22.78,29700.0,16.6246,16.6392,16.61,16.6392,29700.0
2010-04-20 13:30:00,22.78,22.78,22.75,22.75,22600.0,16.6392,16.6392,16.6173,16.6173,22600.0
2010-04-20 14:00:00,22.76,22.8,22.75,22.78,24800.0,16.6246,16.6538,16.6173,16.6392,24800.0
2010-04-20 14:30:00,22.77,22.79,22.76,22.77,23300.0,16.6319,16.6465,16.6246,16.6319,23300.0
2010-04-20 15:00:00,22.77,22.78,22.75,22.76,32200.0,16.6319,16.6392,16.6173,16.6246,32200.0
2010-04-20 15:30:00,22.76,22.81,22.74,22.81,97600.0,16.6246,16.6611,16.61,16.6611,97600.0
2010-04-21 09:30:00,22.74,22.97,22.72,22.93,75500.0,16.61,16.778,16.5954,16.7488,75500.0
2010-04-21 10:00:00,22.94,22.95,22.89,22.9,24400.0,16.7561,16.7634,16.7195,16.7268,24400.0
2010-04-21 10:30:00,22.9,22.98,22.89,22.9,19600.0,16.7268,16.7853,16.7195,16.7268,19600.0
2010-04-21 11:00:00,22.9,22.97,22.88,22.91,64300.0,16.7268,16.778,16.7122,16.7342,64300.0
2010-04-21 11:30:00,22.91,22.93,22.9,22.92,15700.0,16.7342,16.7488,16.7268,16.7415,15700.0
2010-04-21 12:00:00,22.92,22.93,22.9,22.91,16000.0,16.7415,16.7488,16.7268,16.7342,16000.0
2010-04-21 12:30:00,22.9,22.91,22.84,22.85,24300.0,16.7268,16.7342,16.683,16.6903,24300.0
2010-04-21 13:00:00,22.85,22.86,22.83,22.86,53600.0,16.6903,16.6976,16.6757,16.6976,53600.0
2010-04-21 13:30:00,22.85,22.87,22.85,22.86,62700.0,16.6903,16.7049,16.6903,16.6976,62700.0
2010-04-21 14:00:00,22.87,22.87,22.83,22.87,31600.0,16.7049,16.7049,16.6757,16.7049,31600.0
2010-04-21 14:30:00,22.86,22.86,22.74,22.75,148600.0,16.6976,16.6976,16.61,16.6173,148600.0
2010-04-21 15:00:00,22.76,22.86,22.75,22.79,77300.0,16.6246,16.6976,16.6173,16.6465,77300.0
2010-04-21 15:30:00,22.8,22.83,22.77,22.82,122300.0,16.6538,16.6757,16.6319,16.6684,122300.0
2010-04-22 09:30:00,22.62,22.76,22.54,22.75,26600.0,16.5223,16.6246,16.4639,16.6173,26600.0
2010-04-22 10:00:00,22.76,22.78,22.65,22.65,27500.0,16.6246,16.6392,16.5442,16.5442,27500.0
2010-04-22 10:30:00,22.65,22.8,22.55,22.74,36900.0,16.5442,16.6538,16.4712,16.61,36900.0
2010-04-22 11:00:00,22.74,22.78,22.7,22.73,19100.0,16.61,16.6392,16.5808,16.6027,19100.0
2010-04-22 11:30:00,22.73,22.83,22.72,22.81,65200.0,16.6027,16.6757,16.5954,16.6611,65200.0
2010-04-22 12:00:00,22.81,22.97,22.81,22.93,61300.0,16.6611,16.778,16.6611,16.7488,61300.0
2010-04-22 12:30:00,22.93,23.0,22.9,23.0,78500.0,16.7488,16.7999,16.7268,16.7999,78500.0
2010-04-22 13:00:00,23.0,23.15,22.99,23.14,95400.0,16.7999,16.9095,16.7926,16.9022,95400.0
2010-04-22 13:30:00,23.14,23.17,23.11,23.17,82600.0,16.9022,16.9241,16.8802,16.9241,82600.0
2010-04-22 14:00:00,23.18,23.3,23.17,23.26,106000.0,16.9314,17.019,16.9241,16.9898,106000.0
2010-04-22 14:30:00,23.25,23.36,23.25,23.33,149600.0,16.9825,17.0628,16.9825,17.0409,149600.0
2010-04-22 15:00:00,23.33,23.39,23.29,23.29,91700.0,17.0409,17.0848,17.0117,17.0117,91700.0
2010-04-22 15:30:00,23.3,23.4,23.29,23.39,272000.0,17.019,17.0921,17.0117,17.0848,272000.0
2010-04-23 09:30:00,23.33,23.5,23.26,23.29,84900.0,17.0409,17.1651,16.9898,17.0117,84900.0
2010-04-23 10:00:00,23.28,23.31,23.25,23.26,31100.0,17.0044,17.0263,16.9825,16.9898,31100.0
2010-04-23 10:30:00,23.24,23.25,23.15,23.18,39400.0,16.9752,16.9825,16.9095,16.9314,39400.0
2010-04-23 11:00:00,23.19,23.23,23.13,23.16,55300.0,16.9387,16.9679,16.8948,16.9168,55300.0
2010-04-23 11:30:00,23.16,23.21,23.1,23.21,38500.0,16.9168,16.9533,16.8729,16.9533,38500.0
2010-04-23 12:00:00,23.22,23.24,23.18,23.2,50300.0,16.9606,16.9752,16.9314,16.946,50300.0
2010-04-23 12:30:00,23.2,23.22,23.18,23.22,31200.0,16.946,16.9606,16.9314,16.9606,31200.0
2010-04-23 13:00:00,23.21,23.23,23.2,23.22,15100.0,16.9533,16.9679,16.946,16.9606,15100.0
2010-04-23 13:30:00,23.22,23.25,23.21,23.24,29200.0,16.9606,16.9825,16.9533,16.9752,29200.0
2010-04-23 14:00:00,23.24,23.31,23.24,23.3,32900.0,16.9752,17.0263,16.9752,17.019,32900.0
2010-04-23 14:30:00,23.3,23.3,23.24,23.27,25700.0,17.019,17.019,16.9752,16.9971,25700.0
2010-04-23 15:00:00,23.27,23.34,23.24,23.27,60700.0,16.9971,17.0482,16.9752,16.9971,60700.0
2010-04-23 15:30:00,23.27,23.34,23.26,23.33,102300.0,16.9971,17.0482,16.9898,17.0409,102300.0
2010-04-26 09:30:00,23.24,23.5,23.18,23.47,75200.0,16.9752,17.1651,16.9314,17.1432,75200.0
2010-04-26 10:00:00,23.47,23.52,23.45,23.48,123400.0,17.1432,17.1797,17.1286,17.1505,123400.0
2010-04-26 10:30:00,23.48,23.62,23.48,23.5,109800.0,17.1505,17.2528,17.1505,17.1651,109800.0
2010-04-26 11:00:00,23.49,23.52,23.47,23.49,29900.0,17.1578,17.1797,17.1432,17.1578,29900.0
2010-04-26 11:30:00,23.48,23.5,23.48,23.5,37000.0,17.1505,17.1651,17.1505,17.1651,37000.0
2010-04-26 12:00:00,23.5,23.51,23.49,23.49,25500.0,17.1651,17.1724,17.1578,17.1578,25500.0
2010-04-26 12:30:00,23.49,23.5,23.49,23.5,17900.0,17.1578,17.1651,17.1578,17.1651,17900.0
2010-04-26 13:00:00,23.5,23.5,23.49,23.49,14000.0,17.1651,17.1651,17.1578,17.1578,14000.0
2010-04-26 13:30:00,23.49,23.5,23.48,23.49,19900.0,17.1578,17.1651,17.1505,17.1578,19900.0
2010-04-26 14:00:00,23.49,23.52,23.48,23.51,63300.0,17.1578,17.1797,17.1505,17.1724,63300.0
2010-04-26 14:30:00,23.5,23.51,23.48,23.49,29800.0,17.1651,17.1724,17.1505,17.1578,29800.0
2010-04-26 15:00:00,23.48,23.5,23.46,23.5,123400.0,17.1505,17.1651,17.1359,17.1651,123400.0
2010-04-26 15:30:00,23.49,23.5,23.47,23.5,170000.0,17.1578,17.1651,17.1432,17.1651,170000.0
2010-04-27 09:30:00,23.36,23.69,23.31,23.67,108800.0,17.0628,17.3039,17.0263,17.2893,108800.0
2010-04-27 10:00:00,23.67,23.69,23.56,23.6,65700.0,17.2893,17.3039,17.2089,17.2381,65700.0
2010-04-27 10:30:00,23.59,23.62,23.53,23.57,42600.0,17.2308,17.2528,17.187,17.2162,42600.0
2010-04-27 11:00:00,23.56,23.58,23.45,23.48,195100.0,17.2089,17.2235,17.1286,17.1505,195100.0
2010-04-27 11:30:00,23.47,23.49,23.06,23.1,131100.0,17.1432,17.1578,16.8437,16.8729,131100.0
2010-04-27 12:00:00,23.1,23.18,23.01,23.02,83200.0,16.8729,16.9314,16.8072,16.8145,83200.0
2010-04-27 12:30:00,23.01,23.08,23.01,23.03,47700.0,16.8072,16.8583,16.8072,16.8218,47700.0
2010-04-27 13:00:00,23.03,23.14,22.99,23.14,61800.0,16.8218,16.9022,16.7926,16.9022,61800.0
2010-04-27 13:30:00,23.14,23.17,23.11,23.12,26700.0,16.9022,16.9241,16.8802,16.8875,26700.0
2010-04-27 14:00:00,23.12,23.4,23.08,23.34,188900.0,16.8875,17.0921,16.8583,17.0482,188900.0
2010-04-27 14:30:00,23.34,23.36,23.28,23.36,147500.0,17.0482,17.0628,17.0044,17.0628,147500.0
2010-04-27 15:00:00,23.35,23.35,23.29,23.3,114200.0,17.0555,17.0555,17.0117,17.019,114200.0
2010-04-27 15:30:00,23.3,23.31,23.12,23.19,291400.0,17.019,17.0263,16.8875,16.9387,291400.0
2010-04-28 09:30:00,23.4,23.55,23.27,23.27,98600.0,17.0921,17.2016,16.9971,16.9971,98600.0
2010-04-28 10:00:00,23.28,23.37,23.25,23.28,91700.0,17.0044,17.0702,16.9825,17.0044,91700.0
2010-04-28 10:30:00,23.28,23.32,23.25,23.3,80700.0,17.0044,17.0336,16.9825,17.019,80700.0
2010-04-28 11:00:00,23.31,23.35,23.27,23.3,88800.0,17.0263,17.0555,16.9971,17.019,88800.0
2010-04-28 11:30:00,23.3,23.39,23.27,23.31,82600.0,17.019,17.0848,16.9971,17.0263,82600.0
2010-04-28 12:00:00,23.31,23.39,23.28,23.35,58700.0,17.0263,17.0848,17.0044,17.0555,58700.0
2010-04-28 12:30:00,23.35,23.39,23.33,23.36,32900.0,17.0555,17.0848,17.0409,17.0628,32900.0
2010-04-28 13:00:00,23.36,23.38,23.33,23.33,30800.0,17.0628,17.0775,17.0409,17.0409,30800.0
2010-04-28 13:30:00,23.34,23.42,23.33,23.41,56700.0,17.0482,17.1067,17.0409,17.0994,56700.0
2010-04-28 14:00:00,23.41,23.5,23.38,23.48,118100.0,17.0994,17.1651,17.0775,17.1505,118100.0
2010-04-28 14:30:00,23.48,23.53,23.45,23.47,105000.0,17.1505,17.187,17.1286,17.1432,105000.0
2010-04-28 15:00:00,23.47,23.55,23.45,23.5,125800.0,17.1432,17.2016,17.1286,17.1651,125800.0
2010-04-28 15:30:00,23.5,23.56,23.48,23.56,321700.0,17.1651,17.2089,17.1505,17.2089,321700.0
2010-04-29 09:30:00,23.71,23.79,23.66,23.79,92500.0,17.3185,17.3769,17.282,17.3769,92500.0
2010-04-29 10:00:00,23.79,23.94,23.75,23.91,92600.0,17.3769,17.4865,17.3477,17.4646,92600.0
2010-04-29 10:30:00,23.9,23.95,23.86,23.89,83900.0,17.4573,17.4938,17.4281,17.45,83900.0
2010-04-29 11:00:00,23.88,23.88,23.82,23.86,40900.0,17.4427,17.4427,17.3988,17.4281,40900.0
2010-04-29 11:30:00,23.86,23.88,23.8,23.82,32800.0,17.4281,17.4427,17.3842,17.3988,32800.0
2010-04-29 12:00:00,23.82,23.87,23.81,23.83,44600.0,17.3988,17.4354,17.3915,17.4061,44600.0
2010-04-29 12:30:00,23.83,23.89,23.82,23.84,53100.0,17.4061,17.45,17.3988,17.4135,53100.0
2010-04-29 13:00:00,23.84,23.87,23.82,23.84,44200.0,17.4135,17.4354,17.3988,17.4135,44200.0
2010-04-29 13:30:00,23.83,23.87,23.82,23.86,47100.0,17.4061,17.4354,17.3988,17.4281,47100.0
2010-04-29 14:00:00,23.85,23.89,23.82,23.85,59100.0,17.4208,17.45,17.3988,17.4208,59100.0
2010-04-29 14:30:00,23.85,23.86,23.8,23.81,97900.0,17.4208,17.4281,17.3842,17.3915,97900.0
2010-04-29 15:00:00,23.81,23.85,23.75,23.76,101000.0,17.3915,17.4208,17.3477,17.355,101000.0
2010-04-29 15:30:00,23.76,23.86,23.75,23.84,239200.0,17.355,17.4281,17.3477,17.4135,239200.0
2010-04-30 09:30:00,23.92,24.0,23.84,23.95,87800.0,17.4719,17.5303,17.4135,17.4938,87800.0
2010-04-30 10:00:00,23.94,23.95,23.76,23.84,115600.0,17.4865,17.4938,17.355,17.4135,115600.0
2010-04-30 10:30:00,23.85,23.98,23.82,23.96,72600.0,17.4208,17.5157,17.3988,17.5011,72600.0
2010-04-30 11:00:00,23.97,23.99,23.91,23.95,45500.0,17.5084,17.523,17.4646,17.4938,45500.0
2010-04-30 11:30:00,23.95,23.98,23.93,23.97,48000.0,17.4938,17.5157,17.4792,17.5084,48000.0
2010-04-30 12:00:00,23.97,23.97,23.91,23.92,48100.0,17.5084,17.5084,17.4646,17.4719,48100.0
2010-04-30 12:30:00,23.92,23.97,23.89,23.91,89400.0,17.4719,17.5084,17.45,17.4646,89400.0
2010-04-30 13:00:00,23.9,24.0,23.9,23.97,62200.0,17.4573,17.5303,17.4573,17.5084,62200.0
2010-04-30 13:30:00,23.98,24.0,23.97,23.98,89000.0,17.5157,17.5303,17.5084,17.5157,89000.0
2010-04-30 14:00:00,23.97,23.99,23.96,23.98,66600.0,17.5084,17.523,17.5011,17.5157,66600.0
2010-04-30 14:30:00,23.98,23.99,23.95,23.97,116600.0,17.5157,17.523,17.4938,17.5084,116600.0
2010-04-30 15:00:00,23.97,24.0,23.95,23.98,195200.0,17.5084,17.5303,17.4938,17.5157,195200.0
2010-04-30 15:30:00,23.98,23.98,23.81,23.81,363300.0,17.5157,17.5157,17.3915,17.3915,363300.0
2010-05-03 09:30:00,23.83,24.0,23.77,23.84,70000.0,17.4061,17.5303,17.3623,17.4135,70000.0
2010-05-03 10:00:00,23.85,23.91,23.83,23.85,63300.0,17.4208,17.4646,17.4061,17.4208,63300.0
2010-05-03 10:30:00,23.86,23.92,23.84,23.92,66100.0,17.4281,17.4719,17.4135,17.4719,66100.0
2010-05-03 11:00:00,23.91,23.92,23.86,23.88,51100.0,17.4646,17.4719,17.4281,17.4427,51100.0
2010-05-03 11:30:00,23.88,23.89,23.83,23.85,43300.0,17.4427,17.45,17.4061,17.4208,43300.0
2010-05-03 12:00:00,23.86,23.99,23.8,23.98,121700.0,17.4281,17.523,17.3842,17.5157,121700.0
2010-05-03 12:30:00,23.99,24.0,23.88,23.92,83000.0,17.523,17.5303,17.4427,17.4719,83000.0
2010-05-03 13:00:00,23.92,23.94,23.91,23.93,39500.0,17.4719,17.4865,17.4646,17.4792,39500.0
2010-05-03 13:30:00,23.93,23.98,23.93,23.93,35100.0,17.4792,17.5157,17.4792,17.4792,35100.0
2010-05-03 14:00:00,23.93,24.0,23.91,24.0,36100.0,17.4792,17.5303,17.4646,17.5303,36100.0
2010-05-03 14:30:00,24.0,24.0,23.96,23.98,45000.0,17.5303,17.5303,17.5011,17.5157,45000.0
2010-05-03 15:00:00,23.98,23.98,23.9,23.92,98300.0,17.5157,17.5157,17.4573,17.4719,98300.0
2010-05-03 15:30:00,23.91,24.02,23.9,24.02,173900.0,17.4646,17.5449,17.4573,17.5449,173900.0
2010-05-04 09:30:00,23.83,23.84,23.53,23.82,66700.0,17.4061,17.4135,17.187,17.3988,66700.0
2010-05-04 10:00:00,23.84,23.88,23.72,23.72,73300.0,17.4135,17.4427,17.3258,17.3258,73300.0
2010-05-04 10:30:00,23.71,23.75,23.58,23.58,75700.0,17.3185,17.3477,17.2235,17.2235,75700.0
2010-05-04 11:00:00,23.6,23.64,23.52,23.59,34600.0,17.2381,17.2674,17.1797,17.2308,34600.0
2010-05-04 11:30:00,23.59,23.68,23.58,23.63,34500.0,17.2308,17.2966,17.2235,17.2601,34500.0
2010-05-04 12:00:00,23.63,23.67,23.59,23.61,79500.0,17.2601,17.2893,17.2308,17.2455,79500.0
2010-05-04 12:30:00,23.6,23.65,23.59,23.61,49100.0,17.2381,17.2747,17.2308,17.2455,49100.0
2010-05-04 13:00:00,23.61,23.64,23.59,23.63,54500.0,17.2455,17.2674,17.2308,17.2601,54500.0
2010-05-04 13:30:00,23.63,23.67,23.61,23.61,31900.0,17.2601,17.2893,17.2455,17.2455,31900.0
2010-05-04 14:00:00,23.61,23.66,23.61,23.63,47500.0,17.2455,17.282,17.2455,17.2601,47500.0
2010-05-04 14:30:00,23.63,23.65,23.55,23.6,56500.0,17.2601,17.2747,17.2016,17.2381,56500.0
2010-05-04 15:00:00,23.61,23.69,23.59,23.68,62900.0,17.2455,17.3039,17.2308,17.2966,62900.0
2010-05-04 15:30:00,23.67,23.71,23.62,23.71,223100.0,17.2893,17.3185,17.2528,17.3185,223100.0
2010-05-05 09:30:00,23.57,23.8,23.45,23.46,80700.0,17.2162,17.3842,17.1286,17.1359,80700.0
2010-05-05 10:00:00,23.44,23.51,23.4,23.43,107200.0,17.1213,17.1724,17.0921,17.114,107200.0
2010-05-05 10:30:00,23.43,23.43,23.33,23.38,64900.0,17.114,17.114,17.0409,17.0775,64900.0
2010-05-05 11:00:00,23.37,23.51,23.31,23.5,87200.0,17.0702,17.1724,17.0263,17.1651,87200.0
2010-05-05 11:30:00,23.5,23.59,23.48,23.58,79000.0,17.1651,17.2308,17.1505,17.2235,79000.0
2010-05-05 12:00:00,23.57,23.59,23.53,23.54,92500.0,17.2162,17.2308,17.187,17.1943,92500.0
2010-05-05 12:30:00,23.54,23.55,23.46,23.49,56200.0,17.1943,17.2016,17.1359,17.1578,56200.0
2010-05-05 13:00:00,23.49,23.51,23.47,23.48,53200.0,17.1578,17.1724,17.1432,17.1505,53200.0
2010-05-05 13:30:00,23.48,23.51,23.45,23.45,64900.0,17.1505,17.1724,17.1286,17.1286,64900.0
2010-05-05 14:00:00,23.44,23.48,23.36,23.38,70100.0,17.1213,17.1505,17.0628,17.0775,70100.0
2010-05-05 14:30:00,23.37,23.41,23.33,23.35,218700.0,17.0702,17.0994,17.0409,17.0555,218700.0
2010-05-05 15:00:00,23.36,23.39,23.34,23.38,165800.0,17.0628,17.0848,17.0482,17.0775,165800.0
2010-05-05 15:30:00,23.38,23.41,23.32,23.41,218200.0,17.0775,17.0994,17.0336,17.0994,218200.0
2010-05-06 09:30:00,23.38,23.54,23.35,23.47,77600.0,17.0775,17.1943,17.0555,17.1432,77600.0
2010-05-06 10:00:00,23.47,23.5,23.42,23.42,87100.0,17.1432,17.1651,17.1067,17.1067,87100.0
2010-05-06 10:30:00,23.42,23.48,23.31,23.33,94100.0,17.1067,17.1505,17.0263,17.0409,94100.0
2010-05-06 11:00:00,23.33,23.36,23.25,23.35,93600.0,17.0409,17.0628,16.9825,17.0555,93600.0
2010-05-06 11:30:00,23.36,23.45,23.34,23.45,56800.0,17.0628,17.1286,17.0482,17.1286,56800.0
2010-05-06 12:00:00,23.46,23.82,23.45,23.82,292100.0,17.1359,17.3988,17.1286,17.3988,292100.0
2010-05-06 12:30:00,23.81,23.81,23.74,23.79,128200.0,17.3915,17.3915,17.3404,17.3769,128200.0
2010-05-06 13:00:00,23.79,23.8,23.74,23.75,145200.0,17.3769,17.3842,17.3404,17.3477,145200.0
2010-05-06 13:30:00,23.75,23.76,23.56,23.58,113200.0,17.3477,17.355,17.2089,17.2235,113200.0
2010-05-06 14:00:00,23.59,23.6,23.26,23.34,203300.0,17.2308,17.2381,16.9898,17.0482,203300.0
2010-05-06 14:30:00,23.34,23.36,22.56,22.92,311000.0,17.0482,17.0628,16.4785,16.7415,311000.0
2010-05-06 15:00:00,22.91,23.37,22.69,23.25,185000.0,16.7342,17.0702,16.5735,16.9825,185000.0
2010-05-06 15:30:00,23.25,23.41,23.23,23.26,287300.0,16.9825,17.0994,16.9679,16.9898,287300.0
2010-05-07 09:30:00,23.26,23.29,23.0,23.05,144100.0,16.9898,17.0117,16.7999,16.8364,144100.0
2010-05-07 10:00:00,23.02,23.04,22.62,22.71,127600.0,16.8145,16.8291,16.5223,16.5881,127600.0
2010-05-07 10:30:00,22.7,22.92,22.69,22.84,184400.0,16.5808,16.7415,16.5735,16.683,184400.0
2010-05-07 11:00:00,22.83,23.01,22.77,22.84,179300.0,16.6757,16.8072,16.6319,16.683,179300.0
2010-05-07 11:30:00,22.84,22.96,22.76,22.86,120700.0,16.683,16.7707,16.6246,16.6976,120700.0
2010-05-07 12:00:00,22.86,23.0,22.78,22.82,118700.0,16.6976,16.7999,16.6392,16.6684,118700.0
2010-05-07 12:30:00,22.82,22.92,22.78,22.81,96600.0,16.6684,16.7415,16.6392,16.6611,96600.0
2010-05-07 13:00:00,22.8,22.86,22.75,22.77,80200.0,16.6538,16.6976,16.6173,16.6319,80200.0
2010-05-07 13:30:00,22.77,22.95,22.72,22.74,103900.0,16.6319,16.7634,16.5954,16.61,103900.0
2010-05-07 14:00:00,22.73,22.75,22.6,22.63,112500.0,16.6027,16.6173,16.5077,16.5296,112500.0
2010-05-07 14:30:00,22.63,22.75,22.6,22.7,129500.0,16.5296,16.6173,16.5077,16.5808,129500.0
2010-05-07 15:00:00,22.7,22.8,22.61,22.78,162200.0,16.5808,16.6538,16.515,16.6392,162200.0
2010-05-07 15:30:00,22.79,22.79,22.63,22.65,269800.0,16.6465,16.6465,16.5296,16.5442,269800.0
2010-05-10 09:30:00,23.73,23.81,22.42,22.43,355800.0,17.3331,17.3915,16.3762,16.3835,355800.0
2010-05-10 10:00:00,22.43,22.75,22.27,22.7,256500.0,16.3835,16.6173,16.2667,16.5808,256500.0
2010-05-10 10:30:00,22.69,22.7,22.4,22.43,250400.0,16.5735,16.5808,16.3616,16.3835,250400.0
2010-05-10 11:00:00,22.43,22.7,22.42,22.7,158200.0,16.3835,16.5808,16.3762,16.5808,158200.0
2010-05-10 11:30:00,22.69,22.71,22.6,22.61,76300.0,16.5735,16.5881,16.5077,16.515,76300.0
2010-05-10 12:00:00,22.61,22.61,22.37,22.4,134300.0,16.515,16.515,16.3397,16.3616,134300.0
2010-05-10 12:30:00,22.4,22.44,22.12,22.19,194000.0,16.3616,16.3909,16.1571,16.2082,194000.0
2010-05-10 13:00:00,22.2,22.21,22.04,22.1,189800.0,16.2155,16.2229,16.0987,16.1425,189800.0
2010-05-10 13:30:00,22.1,22.11,22.01,22.08,127400.0,16.1425,16.1498,16.0768,16.1279,127400.0
2010-05-10 14:00:00,22.08,22.1,22.02,22.08,94300.0,16.1279,16.1425,16.0841,16.1279,94300.0
2010-05-10 14:30:00,22.08,22.32,22.04,22.26,229900.0,16.1279,16.3032,16.0987,16.2594,229900.0
2010-05-10 15:00:00,22.26,22.31,22.23,22.25,192900.0,16.2594,16.2959,16.2375,16.2521,192900.0
2010-05-10 15:30:00,22.25,22.27,22.13,22.23,595400.0,16.2521,16.2667,16.1644,16.2375,595400.0
2010-05-11 09:30:00,22.03,22.14,21.9,22.12,97600.0,16.0914,16.1717,15.9964,16.1571,97600.0
2010-05-11 10:00:00,22.12,22.21,22.06,22.16,72000.0,16.1571,16.2229,16.1133,16.1863,72000.0
2010-05-11 10:30:00,22.16,22.19,22.11,22.12,51300.0,16.1863,16.2082,16.1498,16.1571,51300.0
2010-05-11 11:00:00,22.13,22.16,22.07,22.09,69500.0,16.1644,16.1863,16.1206,16.1352,69500.0
2010-05-11 11:30:00,22.09,22.11,22.01,22.01,46300.0,16.1352,16.1498,16.0768,16.0768,46300.0
2010-05-11 12:00:00,22.02,22.09,21.99,22.07,48900.0,16.0841,16.1352,16.0622,16.1206,48900.0
2010-05-11 12:30:00,22.07,22.12,22.05,22.07,33400.0,16.1206,16.1571,16.106,16.1206,33400.0
2010-05-11 13:00:00,22.07,22.1,22.06,22.07,32400.0,16.1206,16.1425,16.1133,16.1206,32400.0
2010-05-11 13:30:00,22.06,22.12,22.04,22.04,101000.0,16.1133,16.1571,16.0987,16.0987,101000.0
2010-05-11 14:00:00,22.05,22.18,22.04,22.09,136900.0,16.106,16.2009,16.0987,16.1352,136900.0
2010-05-11 14:30:00,22.1,22.1,21.93,22.01,146600.0,16.1425,16.1425,16.0183,16.0768,146600.0
2010-05-11 15:00:00,22.02,22.05,21.96,22.0,160200.0,16.0841,16.106,16.0402,16.0695,160200.0
2010-05-11 15:30:00,22.0,22.08,21.98,21.98,299700.0,16.0695,16.1279,16.0549,16.0549,299700.0
2010-05-12 09:30:00,22.1,22.16,21.88,22.15,103300.0,16.1425,16.1863,15.9818,16.179,103300.0
2010-05-12 10:00:00,22.15,22.26,22.13,22.16,87300.0,16.179,16.2594,16.1644,16.1863,87300.0
2010-05-12 10:30:00,22.17,22.18,22.03,22.04,53200.0,16.1936,16.2009,16.0914,16.0987,53200.0
2010-05-12 11:00:00,22.03,22.1,21.96,21.97,60600.0,16.0914,16.1425,16.0402,16.0475,60600.0
2010-05-12 11:30:00,21.97,22.01,21.97,21.99,64900.0,16.0475,16.0768,16.0475,16.0622,64900.0
2010-05-12 12:00:00,21.99,22.01,21.99,21.99,44800.0,16.0622,16.0768,16.0622,16.0622,44800.0
2010-05-12 12:30:00,22.0,22.0,21.96,21.98,33400.0,16.0695,16.0695,16.0402,16.0549,33400.0
2010-05-12 13:00:00,21.98,21.99,21.92,21.95,100400.0,16.0549,16.0622,16.011,16.0329,100400.0
2010-05-12 13:30:00,21.96,21.99,21.88,21.9,94600.0,16.0402,16.0622,15.9818,15.9964,94600.0
2010-05-12 14:00:00,21.9,21.99,21.88,21.95,95500.0,15.9964,16.0622,15.9818,16.0329,95500.0
2010-05-12 14:30:00,21.95,21.96,21.9,21.91,119800.0,16.0329,16.0402,15.9964,16.0037,119800.0
2010-05-12 15:00:00,21.91,21.98,21.9,21.98,153000.0,16.0037,16.0549,15.9964,16.0549,153000.0
2010-05-12 15:30:00,21.97,21.99,21.86,21.92,414300.0,16.0475,16.0622,15.9672,16.011,414300.0
2010-05-13 09:30:00,21.96,22.31,21.95,22.26,92300.0,16.0402,16.2959,16.0329,16.2594,92300.0
2010-05-13 10:00:00,22.25,22.49,22.25,22.43,136000.0,16.2521,16.4274,16.2521,16.3835,136000.0
2010-05-13 10:30:00,22.42,22.47,22.33,22.36,85600.0,16.3762,16.4128,16.3105,16.3324,85600.0
2010-05-13 11:00:00,22.36,22.42,22.31,22.39,57900.0,16.3324,16.3762,16.2959,16.3543,57900.0
2010-05-13 11:30:00,22.39,22.4,22.3,22.32,77900.0,16.3543,16.3616,16.2886,16.3032,77900.0
2010-05-13 12:00:00,22.32,22.34,22.28,22.3,63800.0,16.3032,16.3178,16.274,16.2886,63800.0
2010-05-13 12:30:00,22.3,22.32,22.28,22.3,45000.0,16.2886,16.3032,16.274,16.2886,45000.0
2010-05-13 13:00:00,22.3,22.33,22.25,22.33,39500.0,16.2886,16.3105,16.2521,16.3105,39500.0
2010-05-13 13:30:00,22.32,22.38,22.29,22.35,66600.0,16.3032,16.347,16.2813,16.3251,66600.0
2010-05-13 14:00:00,22.35,22.36,22.27,22.29,64600.0,16.3251,16.3324,16.2667,16.2813,64600.0
2010-05-13 14:30:00,22.29,22.3,22.19,22.23,72200.0,16.2813,16.2886,16.2082,16.2375,72200.0
2010-05-13 15:00:00,22.23,22.25,22.09,22.09,109400.0,16.2375,16.2521,16.1352,16.1352,109400.0
2010-05-13 15:30:00,22.09,22.1,21.99,21.99,243100.0,16.1352,16.1425,16.0622,16.0622,243100.0
2010-05-14 09:30:00,21.87,21.96,21.6,21.77,118300.0,15.9745,16.0402,15.7773,15.9015,118300.0
2010-05-14 10:00:00,21.75,21.83,21.66,21.76,141300.0,15.8869,15.9453,15.8211,15.8942,141300.0
2010-05-14 10:30:00,21.76,21.93,21.76,21.89,138800.0,15.8942,16.0183,15.8942,15.9891,138800.0
2010-05-14 11:00:00,21.89,21.91,21.75,21.81,134800.0,15.9891,16.0037,15.8869,15.9307,134800.0
2010-05-14 11:30:00,21.8,21.84,21.68,21.8,133500.0,15.9234,15.9526,15.8357,15.9234,133500.0
2010-05-14 12:00:00,21.81,21.82,21.72,21.77,87300.0,15.9307,15.938,15.8649,15.9015,87300.0
2010-05-14 12:30:00,21.77,21.79,21.67,21.75,45300.0,15.9015,15.9161,15.8284,15.8869,45300.0
2010-05-14 13:00:00,21.75,21.89,21.74,21.82,88300.0,15.8869,15.9891,15.8795,15.938,88300.0
2010-05-14 13:30:00,21.82,21.86,21.78,21.83,61100.0,15.938,15.9672,15.9088,15.9453,61100.0
2010-05-14 14:00:00,21.82,21.83,21.71,21.71,69100.0,15.938,15.9453,15.8576,15.8576,69100.0
2010-05-14 14:30:00,21.72,21.78,21.64,21.66,71500.0,15.8649,15.9088,15.8065,15.8211,71500.0
2010-05-14 15:00:00,21.67,21.69,21.55,21.58,87700.0,15.8284,15.843,15.7408,15.7627,87700.0
2010-05-14 15:30:00,21.58,21.66,21.54,21.61,262900.0,15.7627,15.8211,15.7335,15.7846,262900.0
2010-05-17 09:30:00,21.61,21.83,21.5,21.69,83100.0,15.7846,15.9453,15.7042,15.843,83100.0
2010-05-17 10:00:00,21.67,21.82,21.64,21.71,70000.0,15.8284,15.938,15.8065,15.8576,70000.0
2010-05-17 10:30:00,21.71,21.74,21.6,21.63,81800.0,15.8576,15.8795,15.7773,15.7992,81800.0
2010-05-17 11:00:00,21.63,21.67,21.53,21.61,79900.0,15.7992,15.8284,15.7262,15.7846,79900.0
2010-05-17 11:30:00,21.6,21.69,21.58,21.62,95400.0,15.7773,15.843,15.7627,15.7919,95400.0
2010-05-17 12:00:00,21.61,21.61,21.31,21.36,166400.0,15.7846,15.7846,15.5655,15.602,166400.0
2010-05-17 12:30:00,21.36,21.47,21.31,21.31,54700.0,15.602,15.6823,15.5655,15.5655,54700.0
2010-05-17 13:00:00,21.31,21.46,21.28,21.39,59000.0,15.5655,15.675,15.5436,15.6239,59000.0
2010-05-17 13:30:00,21.38,21.43,21.25,21.3,75500.0,15.6166,15.6531,15.5216,15.5582,75500.0
2010-05-17 14:00:00,21.3,21.33,21.24,21.26,73700.0,15.5582,15.5801,15.5143,15.5289,73700.0
2010-05-17 14:30:00,21.25,21.35,21.25,21.3,190400.0,15.5216,15.5947,15.5216,15.5582,190400.0
2010-05-17 15:00:00,21.3,21.35,21.2,21.21,222700.0,15.5582,15.5947,15.4851,15.4924,222700.0
2010-05-17 15:30:00,21.21,21.42,21.2,21.35,359400.0,15.4924,15.6458,15.4851,15.5947,359400.0
2010-05-18 09:30:00,21.5,21.62,21.37,21.48,197200.0,15.7042,15.7919,15.6093,15.6896,197200.0
2010-05-18 10:00:00,21.47,21.51,21.33,21.33,116400.0,15.6823,15.7116,15.5801,15.5801,116400.0
2010-05-18 10:30:00,21.32,21.49,21.27,21.3,160600.0,15.5728,15.6969,15.5362,15.5582,160600.0
2010-05-18 11:00:00,21.29,21.42,21.28,21.38,142100.0,15.5509,15.6458,15.5436,15.6166,142100.0
2010-05-18 11:30:00,21.37,21.38,21.19,21.22,151700.0,15.6093,15.6166,15.4778,15.4997,151700.0
2010-05-18 12:00:00,21.22,21.24,21.09,21.14,133300.0,15.4997,15.5143,15.4048,15.4413,133300.0
2010-05-18 12:30:00,21.14,21.26,21.13,21.14,104100.0,15.4413,15.5289,15.434,15.4413,104100.0
2010-05-18 13:00:00,21.13,21.13,20.91,21.03,295800.0,15.434,15.434,15.2733,15.3609,295800.0
2010-05-18 13:30:00,21.03,21.14,21.0,21.0,126700.0,15.3609,15.4413,15.339,15.339,126700.0
2010-05-18 14:00:00,21.0,21.1,20.98,21.02,115400.0,15.339,15.4121,15.3244,15.3536,115400.0
2010-05-18 14:30:00,21.01,21.02,20.89,20.95,206800.0,15.3463,15.3536,15.2587,15.3025,206800.0
2010-05-18 15:00:00,20.94,21.16,20.89,21.11,307400.0,15.2952,15.4559,15.2587,15.4194,307400.0
2010-05-18 15:30:00,21.11,21.14,21.06,21.07,327700.0,15.4194,15.4413,15.3829,15.3902,327700.0
2010-05-19 09:30:00,20.93,20.93,20.44,20.71,267200.0,15.2879,15.2879,14.93,15.1272,267200.0
2010-05-19 10:00:00,20.72,20.76,20.63,20.72,561100.0,15.1345,15.1637,15.0688,15.1345,561100.0
2010-05-19 10:30:00,20.72,20.88,20.67,20.88,622700.0,15.1345,15.2514,15.098,15.2514,622700.0
2010-05-19 11:00:00,20.87,20.93,20.71,20.75,133400.0,15.2441,15.2879,15.1272,15.1564,133400.0
2010-05-19 11:30:00,20.76,20.81,20.73,20.76,140600.0,15.1637,15.2002,15.1418,15.1637,140600.0
2010-05-19 12:00:00,20.75,20.84,20.73,20.82,63900.0,15.1564,15.2222,15.1418,15.2076,63900.0
2010-05-19 12:30:00,20.82,20.83,20.68,20.8,46600.0,15.2076,15.2149,15.1053,15.1929,46600.0
2010-05-19 13:00:00,20.8,20.84,20.73,20.81,36000.0,15.1929,15.2222,15.1418,15.2002,36000.0
2010-05-19 13:30:00,20.8,20.8,20.72,20.74,31000.0,15.1929,15.1929,15.1345,15.1491,31000.0
2010-05-19 14:00:00,20.74,20.76,20.64,20.68,78400.0,15.1491,15.1637,15.0761,15.1053,78400.0
2010-05-19 14:30:00,20.69,20.75,20.64,20.67,90000.0,15.1126,15.1564,15.0761,15.098,90000.0
2010-05-19 15:00:00,20.68,20.71,20.56,20.68,174300.0,15.1053,15.1272,15.0176,15.1053,174300.0
2010-05-19 15:30:00,20.68,20.75,20.63,20.72,279800.0,15.1053,15.1564,15.0688,15.1345,279800.0
2010-05-20 09:30:00,20.43,20.53,20.3,20.44,47000.0,14.9227,14.9957,14.8277,14.93,47000.0
2010-05-20 10:00:00,20.43,20.46,20.2,20.35,215900.0,14.9227,14.9446,14.7547,14.8643,215900.0
2010-05-20 10:30:00,20.34,20.5,20.29,20.33,148000.0,14.8569,14.9738,14.8204,14.8496,148000.0
2010-05-20 11:00:00,20.33,20.4,20.29,20.4,69100.0,14.8496,14.9008,14.8204,14.9008,69100.0
2010-05-20 11:30:00,20.4,20.46,20.34,20.45,119400.0,14.9008,14.9446,14.8569,14.9373,119400.0
2010-05-20 12:00:00,20.45,20.45,20.32,20.35,120000.0,14.9373,14.9373,14.8423,14.8643,120000.0
2010-05-20 12:30:00,20.35,20.35,20.18,20.2,88900.0,14.8643,14.8643,14.7401,14.7547,88900.0
2010-05-20 13:00:00,20.19,20.2,20.07,20.16,140300.0,14.7474,14.7547,14.6597,14.7255,140300.0
2010-05-20 13:30:00,20.18,20.2,20.08,20.12,77400.0,14.7401,14.7547,14.667,14.6963,77400.0
2010-05-20 14:00:00,20.11,20.23,20.04,20.1,103200.0,14.6889,14.7766,14.6378,14.6816,103200.0
2010-05-20 14:30:00,20.11,20.22,20.09,20.1,162600.0,14.6889,14.7693,14.6743,14.6816,162600.0
2010-05-20 15:00:00,20.1,20.13,20.02,20.07,160400.0,14.6816,14.7036,14.6232,14.6597,160400.0
2010-05-20 15:30:00,20.07,20.12,19.91,19.92,370500.0,14.6597,14.6963,14.5429,14.5502,370500.0
2010-05-21 09:30:00,19.76,20.13,19.66,20.07,242300.0,14.4333,14.7036,14.3603,14.6597,242300.0
2010-05-21 10:00:00,20.08,20.19,19.95,19.96,270000.0,14.667,14.7474,14.5721,14.5794,270000.0
2010-05-21 10:30:00,19.96,20.2,19.94,20.1,186000.0,14.5794,14.7547,14.5648,14.6816,186000.0
2010-05-21 11:00:00,20.1,20.31,20.1,20.26,201600.0,14.6816,14.835,14.6816,14.7985,201600.0
2010-05-21 11:30:00,20.26,20.4,20.25,20.35,190300.0,14.7985,14.9008,14.7912,14.8643,190300.0
2010-05-21 12:00:00,20.35,20.39,20.27,20.39,104200.0,14.8643,14.8935,14.8058,14.8935,104200.0
2010-05-21 12:30:00,20.39,20.43,20.35,20.35,103100.0,14.8935,14.9227,14.8643,14.8643,103100.0
2010-05-21 13:00:00,20.36,20.37,20.28,20.35,107400.0,14.8716,14.8789,14.8131,14.8643,107400.0
2010-05-21 13:30:00,20.34,20.47,20.3,20.47,108000.0,14.8569,14.9519,14.8277,14.9519,108000.0
2010-05-21 14:00:00,20.46,20.47,20.35,20.39,132300.0,14.9446,14.9519,14.8643,14.8935,132300.0
2010-05-21 14:30:00,20.39,20.41,20.27,20.4,190800.0,14.8935,14.9081,14.8058,14.9008,190800.0
2010-05-21 15:00:00,20.39,20.45,20.29,20.32,228400.0,14.8935,14.9373,14.8204,14.8423,228400.0
2010-05-21 15:30:00,20.32,20.52,20.31,20.51,411900.0,14.8423,14.9884,14.835,14.9811,411900.0
2010-05-24 09:30:00,20.41,20.61,20.17,20.21,158100.0,14.9081,15.0542,14.7328,14.762,158100.0
2010-05-24 10:00:00,20.22,20.3,20.16,20.25,90600.0,14.7693,14.8277,14.7255,14.7912,90600.0
2010-05-24 10:30:00,20.25,20.27,20.11,20.13,174400.0,14.7912,14.8058,14.6889,14.7036,174400.0
2010-05-24 11:00:00,20.13,20.18,20.0,20.02,191500.0,14.7036,14.7401,14.6086,14.6232,191500.0
2010-05-24 11:30:00,20.02,20.02,19.9,19.92,330900.0,14.6232,14.6232,14.5356,14.5502,330900.0
2010-05-24 12:00:00,19.92,19.93,19.8,19.83,187200.0,14.5502,14.5575,14.4625,14.4844,187200.0
2010-05-24 12:30:00,19.83,19.87,19.69,19.7,187600.0,14.4844,14.5136,14.3822,14.3895,187600.0
2010-05-24 13:00:00,19.71,19.82,19.7,19.8,179000.0,14.3968,14.4771,14.3895,14.4625,179000.0
2010-05-24 13:30:00,19.8,19.8,19.64,19.68,187700.0,14.4625,14.4625,14.3456,14.3749,187700.0
2010-05-24 14:00:00,19.69,19.73,19.64,19.69,141100.0,14.3822,14.4114,14.3456,14.3822,141100.0
2010-05-24 14:30:00,19.69,19.7,19.64,19.66,175200.0,14.3822,14.3895,14.3456,14.3603,175200.0
2010-05-24 15:00:00,19.64,19.67,19.59,19.6,289100.0,14.3456,14.3676,14.3091,14.3164,289100.0
2010-05-24 15:30:00,19.6,19.69,19.5,19.52,394000.0,14.3164,14.3822,14.2434,14.258,394000.0
2010-05-25 09:30:00,19.2,19.25,18.84,18.9,331600.0,14.0243,14.0608,13.7613,13.8051,331600.0
2010-05-25 10:00:00,18.9,18.97,18.75,18.76,341000.0,13.8051,13.8563,13.6956,13.7029,341000.0
2010-05-25 10:30:00,18.76,18.83,18.69,18.81,256200.0,13.7029,13.754,13.6517,13.7394,256200.0
2010-05-25 11:00:00,18.8,18.87,18.66,18.72,215900.0,13.7321,13.7832,13.6298,13.6737,215900.0
2010-05-25 11:30:00,18.72,18.72,18.58,18.64,228100.0,13.6737,13.6737,13.5714,13.6152,228100.0
2010-05-25 12:00:00,18.63,18.73,18.61,18.67,246000.0,13.6079,13.681,13.5933,13.6371,246000.0
2010-05-25 12:30:00,18.67,18.7,18.64,18.65,217800.0,13.6371,13.659,13.6152,13.6225,217800.0
2010-05-25 13:00:00,18.65,18.67,18.6,18.61,266100.0,13.6225,13.6371,13.586,13.5933,266100.0
2010-05-25 13:30:00,18.61,18.65,18.58,18.59,215800.0,13.5933,13.6225,13.5714,13.5787,215800.0
2010-05-25 14:00:00,18.59,18.66,18.51,18.66,276100.0,13.5787,13.6298,13.5203,13.6298,276100.0
2010-05-25 14:30:00,18.65,18.74,18.65,18.67,280100.0,13.6225,13.6883,13.6225,13.6371,280100.0
2010-05-25 15:00:00,18.67,18.86,18.67,18.85,381700.0,13.6371,13.7759,13.6371,13.7686,381700.0
2010-05-25 15:30:00,18.86,18.94,18.83,18.94,557500.0,13.7759,13.8343,13.754,13.8343,557500.0
2010-05-26 09:30:00,19.01,19.08,18.75,19.04,151600.0,13.8855,13.9366,13.6956,13.9074,151600.0
2010-05-26 10:00:00,19.04,19.27,19.04,19.22,168800.0,13.9074,14.0754,13.9074,14.0389,168800.0
2010-05-26 10:30:00,19.22,19.32,19.04,19.08,168600.0,14.0389,14.1119,13.9074,13.9366,168600.0
2010-05-26 11:00:00,19.09,19.15,19.02,19.04,123800.0,13.9439,13.9877,13.8928,13.9074,123800.0
2010-05-26 11:30:00,19.04,19.08,19.03,19.05,110900.0,13.9074,13.9366,13.9001,13.9147,110900.0
2010-05-26 12:00:00,19.06,19.07,19.03,19.03,61100.0,13.922,13.9293,13.9001,13.9001,61100.0
2010-05-26 12:30:00,19.03,19.11,19.01,19.05,76100.0,13.9001,13.9585,13.8855,13.9147,76100.0
2010-05-26 13:00:00,19.05,19.1,19.04,19.06,70800.0,13.9147,13.9512,13.9074,13.922,70800.0
2010-05-26 13:30:00,19.06,19.12,19.05,19.06,67000.0,13.922,13.9658,13.9147,13.922,67000.0
2010-05-26 14:00:00,19.06,19.1,19.05,19.05,116900.0,13.922,13.9512,13.9147,13.9147,116900.0
2010-05-26 14:30:00,19.05,19.06,18.86,18.91,209500.0,13.9147,13.922,13.7759,13.8124,209500.0
2010-05-26 15:00:00,18.9,18.96,18.75,18.78,238300.0,13.8051,13.849,13.6956,13.7175,238300.0
2010-05-26 15:30:00,18.77,18.93,18.75,18.8,267300.0,13.7102,13.827,13.6956,13.7321,267300.0
2010-05-27 09:30:00,19.1,19.13,18.93,18.98,75900.0,13.9512,13.9731,13.827,13.8636,75900.0
2010-05-27 10:00:00,18.98,18.98,18.88,18.93,103600.0,13.8636,13.8636,13.7905,13.827,103600.0
2010-05-27 10:30:00,18.94,19.02,18.92,19.0,79400.0,13.8343,13.8928,13.8197,13.8782,79400.0
2010-05-27 11:00:00,19.0,19.14,18.98,19.12,114600.0,13.8782,13.9804,13.8636,13.9658,114600.0
2010-05-27 11:30:00,19.13,19.14,19.05,19.14,72100.0,13.9731,13.9804,13.9147,13.9804,72100.0
2010-05-27 12:00:00,19.14,19.17,19.09,19.11,94300.0,13.9804,14.0023,13.9439,13.9585,94300.0
2010-05-27 12:30:00,19.11,19.15,19.09,19.11,72000.0,13.9585,13.9877,13.9439,13.9585,72000.0
2010-05-27 13:00:00,19.11,19.15,19.09,19.13,130800.0,13.9585,13.9877,13.9439,13.9731,130800.0
2010-05-27 13:30:00,19.13,19.19,19.12,19.15,75800.0,13.9731,14.017,13.9658,13.9877,75800.0
2010-05-27 14:00:00,19.14,19.24,19.12,19.22,63500.0,13.9804,14.0535,13.9658,14.0389,63500.0
2010-05-27 14:30:00,19.23,19.24,19.16,19.18,103300.0,14.0462,14.0535,13.995,14.0096,103300.0
2010-05-27 15:00:00,19.18,19.24,19.17,19.2,144200.0,14.0096,14.0535,14.0023,14.0243,144200.0
2010-05-27 15:30:00,19.2,19.28,19.17,19.28,289700.0,14.0243,14.0827,14.0023,14.0827,289700.0
2010-05-28 09:30:00,19.15,19.29,18.8,19.15,163000.0,13.9877,14.09,13.7321,13.9877,163000.0
2010-05-28 10:00:00,19.16,19.25,19.16,19.23,107400.0,13.995,14.0608,13.995,14.0462,107400.0
2010-05-28 10:30:00,19.22,19.29,19.18,19.25,110100.0,14.0389,14.09,14.0096,14.0608,110100.0
2010-05-28 11:00:00,19.26,19.3,19.22,19.3,105200.0,14.0681,14.0973,14.0389,14.0973,105200.0
2010-05-28 11:30:00,19.3,19.42,19.29,19.4,209600.0,14.0973,14.185,14.09,14.1703,209600.0
2010-05-28 12:00:00,19.41,19.42,19.38,19.41,90900.0,14.1776,14.185,14.1557,14.1776,90900.0
2010-05-28 12:30:00,19.41,19.41,19.21,19.24,249700.0,14.1776,14.1776,14.0316,14.0535,249700.0
2010-05-28 13:00:00,19.24,19.26,19.1,19.2,77500.0,14.0535,14.0681,13.9512,14.0243,77500.0
2010-05-28 13:30:00,19.18,19.2,19.07,19.09,39400.0,14.0096,14.0243,13.9293,13.9439,39400.0
2010-05-28 14:00:00,19.09,19.17,18.95,19.17,64500.0,13.9439,14.0023,13.8416,14.0023,64500.0
2010-05-28 14:30:00,19.17,19.27,19.15,19.22,34700.0,14.0023,14.0754,13.9877,14.0389,34700.0
2010-05-28 15:00:00,19.23,19.32,19.21,19.31,62900.0,14.0462,14.1119,14.0316,14.1046,62900.0
2010-05-28 15:30:00,19.31,19.33,19.12,19.14,238000.0,14.1046,14.1192,13.9658,13.9804,238000.0
2010-06-01 09:30:00,19.08,19.32,19.0,19.07,125900.0,13.9366,14.1119,13.8782,13.9293,125900.0
2010-06-01 10:00:00,19.08,19.16,18.95,19.05,113400.0,13.9366,13.995,13.8416,13.9147,113400.0
2010-06-01 10:30:00,19.04,19.08,18.96,18.98,87300.0,13.9074,13.9366,13.849,13.8636,87300.0
2010-06-01 11:00:00,18.98,19.02,18.95,19.02,43100.0,13.8636,13.8928,13.8416,13.8928,43100.0
2010-06-01 11:30:00,19.02,19.03,18.97,18.98,62900.0,13.8928,13.9001,13.8563,13.8636,62900.0
2010-06-01 12:00:00,18.98,19.02,18.95,19.02,40300.0,13.8636,13.8928,13.8416,13.8928,40300.0
2010-06-01 12:30:00,19.01,19.02,18.94,18.95,45600.0,13.8855,13.8928,13.8343,13.8416,45600.0
2010-06-01 13:00:00,18.95,19.03,18.95,19.03,31300.0,13.8416,13.9001,13.8416,13.9001,31300.0
2010-06-01 13:30:00,19.03,19.09,19.03,19.08,82200.0,13.9001,13.9439,13.9001,13.9366,82200.0
2010-06-01 14:00:00,19.08,19.13,19.07,19.08,115400.0,13.9366,13.9731,13.9293,13.9366,115400.0
2010-06-01 14:30:00,19.09,19.14,19.08,19.13,72600.0,13.9439,13.9804,13.9366,13.9731,72600.0
2010-06-01 15:00:00,19.13,19.15,18.96,18.97,99200.0,13.9731,13.9877,13.849,13.8563,99200.0
2010-06-01 15:30:00,18.97,19.0,18.79,18.81,352500.0,13.8563,13.8782,13.7248,13.7394,352500.0
2010-06-02 09:30:00,18.91,18.97,18.65,18.75,42200.0,13.8124,13.8563,13.6225,13.6956,42200.0
2010-06-02 10:00:00,18.75,18.78,18.51,18.55,99000.0,13.6956,13.7175,13.5203,13.5495,99000.0
2010-06-02 10:30:00,18.55,18.62,18.52,18.58,125100.0,13.5495,13.6006,13.5276,13.5714,125100.0
2010-06-02 11:00:00,18.58,18.63,18.54,18.55,124000.0,13.5714,13.6079,13.5422,13.5495,124000.0
2010-06-02 11:30:00,18.55,18.71,18.54,18.71,54600.0,13.5495,13.6663,13.5422,13.6663,54600.0
2010-06-02 12:00:00,18.7,18.76,18.66,18.67,133000.0,13.659,13.7029,13.6298,13.6371,133000.0
2010-06-02 12:30:00,18.67,18.67,18.6,18.61,28000.0,13.6371,13.6371,13.586,13.5933,28000.0
2010-06-02 13:00:00,18.61,18.63,18.6,18.6,35700.0,13.5933,13.6079,13.586,13.586,35700.0
2010-06-02 13:30:00,18.6,18.64,18.6,18.61,42600.0,13.586,13.6152,13.586,13.5933,42600.0
2010-06-02 14:00:00,18.61,18.62,18.58,18.6,48700.0,13.5933,13.6006,13.5714,13.586,48700.0
2010-06-02 14:30:00,18.6,18.66,18.58,18.66,79900.0,13.586,13.6298,13.5714,13.6298,79900.0
2010-06-02 15:00:00,18.65,18.81,18.64,18.8,116600.0,13.6225,13.7394,13.6152,13.7321,116600.0
2010-06-02 15:30:00,18.81,18.83,18.73,18.83,267500.0,13.7394,13.754,13.681,13.754,267500.0
2010-06-03 09:30:00,18.9,18.94,18.75,18.9,63100.0,13.8051,13.8343,13.6956,13.8051,63100.0
2010-06-03 10:00:00,18.9,19.09,18.89,19.02,115600.0,13.8051,13.9439,13.7978,13.8928,115600.0
2010-06-03 10:30:00,19.02,19.02,18.87,18.94,72300.0,13.8928,13.8928,13.7832,13.8343,72300.0
2010-06-03 11:00:00,18.95,19.01,18.94,18.97,38400.0,13.8416,13.8855,13.8343,13.8563,38400.0
2010-06-03 11:30:00,18.97,19.08,18.96,18.99,75100.0,13.8563,13.9366,13.849,13.8709,75100.0
2010-06-03 12:00:00,18.99,18.99,18.83,18.88,131000.0,13.8709,13.8709,13.754,13.7905,131000.0
2010-06-03 12:30:00,18.87,18.9,18.84,18.9,33800.0,13.7832,13.8051,13.7613,13.8051,33800.0
2010-06-03 13:00:00,18.91,18.93,18.88,18.89,59100.0,13.8124,13.827,13.7905,13.7978,59100.0
2010-06-03 13:30:00,18.89,19.04,18.89,18.97,63800.0,13.7978,13.9074,13.7978,13.8563,63800.0
2010-06-03 14:00:00,18.98,19.07,18.98,19.03,50100.0,13.8636,13.9293,13.8636,13.9001,50100.0
2010-06-03 14:30:00,19.02,19.08,19.01,19.04,51300.0,13.8928,13.9366,13.8855,13.9074,51300.0
2010-06-03 15:00:00,19.04,19.08,18.97,19.03,68400.0,13.9074,13.9366,13.8563,13.9001,68400.0
2010-06-03 15:30:00,19.03,19.03,18.94,18.97,204400.0,13.9001,13.9001,13.8343,13.8563,204400.0
2010-06-04 09:30:00,18.7,18.87,18.69,18.75,91600.0,13.659,13.7832,13.6517,13.6956,91600.0
2010-06-04 10:00:00,18.75,18.9,18.74,18.9,154700.0,13.6956,13.8051,13.6883,13.8051,154700.0
2010-06-04 10:30:00,18.89,18.92,18.82,18.9,140800.0,13.7978,13.8197,13.7467,13.8051,140800.0
2010-06-04 11:00:00,18.9,18.97,18.87,18.87,141000.0,13.8051,13.8563,13.7832,13.7832,141000.0
2010-06-04 11:30:00,18.87,18.93,18.83,18.92,109900.0,13.7832,13.827,13.754,13.8197,109900.0
2010-06-04 12:00:00,18.92,18.92,18.85,18.87,125400.0,13.8197,13.8197,13.7686,13.7832,125400.0
2010-06-04 12:30:00,18.88,18.95,18.79,18.92,118300.0,13.7905,13.8416,13.7248,13.8197,118300.0
2010-06-04 13:00:00,18.93,18.97,18.86,18.87,113900.0,13.827,13.8563,13.7759,13.7832,113900.0
2010-06-04 13:30:00,18.86,18.91,18.83,18.85,138700.0,13.7759,13.8124,13.754,13.7686,138700.0
2010-06-04 14:00:00,18.86,18.88,18.71,18.74,127400.0,13.7759,13.7905,13.6663,13.6883,127400.0
2010-06-04 14:30:00,18.74,18.74,18.6,18.61,182300.0,13.6883,13.6883,13.586,13.5933,182300.0
2010-06-04 15:00:00,18.62,18.77,18.62,18.7,289200.0,13.6006,13.7102,13.6006,13.659,289200.0
2010-06-04 15:30:00,18.69,18.72,18.61,18.69,464100.0,13.6517,13.6737,13.5933,13.6517,464100.0
2010-06-07 09:30:00,18.65,18.92,18.65,18.92,160000.0,13.6225,13.8197,13.6225,13.8197,160000.0
2010-06-07 10:00:00,18.91,19.12,18.88,19.06,256200.0,13.8124,13.9658,13.7905,13.922,256200.0
2010-06-07 10:30:00,19.06,19.07,18.83,18.85,223000.0,13.922,13.9293,13.754,13.7686,223000.0
2010-06-07 11:00:00,18.85,18.9,18.66,18.77,343900.0,13.7686,13.8051,13.6298,13.7102,343900.0
2010-06-07 11:30:00,18.76,18.86,18.75,18.86,115500.0,13.7029,13.7759,13.6956,13.7759,115500.0
2010-06-07 12:00:00,18.85,18.91,18.84,18.88,115600.0,13.7686,13.8124,13.7613,13.7905,115600.0
2010-06-07 12:30:00,18.88,18.91,18.87,18.88,100800.0,13.7905,13.8124,13.7832,13.7905,100800.0
2010-06-07 13:00:00,18.88,18.89,18.8,18.82,85700.0,13.7905,13.7978,13.7321,13.7467,85700.0
2010-06-07 13:30:00,18.82,18.83,18.75,18.75,136200.0,13.7467,13.754,13.6956,13.6956,136200.0
2010-06-07 14:00:00,18.74,18.79,18.73,18.78,125400.0,13.6883,13.7248,13.681,13.7175,125400.0
2010-06-07 14:30:00,18.78,18.81,18.69,18.69,186100.0,13.7175,13.7394,13.6517,13.6517,186100.0
2010-06-07 15:00:00,18.69,18.74,18.56,18.59,261200.0,13.6517,13.6883,13.5568,13.5787,261200.0
2010-06-07 15:30:00,18.58,18.68,18.58,18.66,575900.0,13.5714,13.6444,13.5714,13.6298,575900.0
2010-06-08 09:30:00,18.76,18.93,18.67,18.8,258400.0,13.7029,13.827,13.6371,13.7321,258400.0
2010-06-08 10:00:00,18.8,19.04,18.79,18.92,178700.0,13.7321,13.9074,13.7248,13.8197,178700.0
2010-06-08 10:30:00,18.92,18.96,18.89,18.92,330000.0,13.8197,13.849,13.7978,13.8197,330000.0
2010-06-08 11:00:00,18.92,19.01,18.85,18.92,167900.0,13.8197,13.8855,13.7686,13.8197,167900.0
2010-06-08 11:30:00,18.91,19.07,18.9,19.04,149600.0,13.8124,13.9293,13.8051,13.9074,149600.0
2010-06-08 12:00:00,19.04,19.2,19.04,19.17,208000.0,13.9074,14.0243,13.9074,14.0023,208000.0
2010-06-08 12:30:00,19.17,19.27,19.16,19.25,120300.0,14.0023,14.0754,13.995,14.0608,120300.0
2010-06-08 13:00:00,19.25,19.29,19.18,19.28,159200.0,14.0608,14.09,14.0096,14.0827,159200.0
2010-06-08 13:30:00,19.28,19.36,19.25,19.36,228300.0,14.0827,14.1411,14.0608,14.1411,228300.0
2010-06-08 14:00:00,19.35,19.44,19.26,19.42,166800.0,14.1338,14.1996,14.0681,14.185,166800.0
2010-06-08 14:30:00,19.42,19.43,19.34,19.34,209200.0,14.185,14.1923,14.1265,14.1265,209200.0
2010-06-08 15:00:00,19.34,19.38,19.26,19.34,198000.0,14.1265,14.1557,14.0681,14.1265,198000.0
2010-06-08 15:30:00,19.35,19.46,19.33,19.44,420100.0,14.1338,14.2142,14.1192,14.1996,420100.0
2010-06-09 09:30:00,19.46,19.6,19.22,19.27,130600.0,14.2142,14.3164,14.0389,14.0754,130600.0
2010-06-09 10:00:00,19.27,19.32,19.16,19.29,120700.0,14.0754,14.1119,13.995,14.09,120700.0
2010-06-09 10:30:00,19.3,19.35,19.17,19.32,131200.0,14.0973,14.1338,14.0023,14.1119,131200.0
2010-06-09 11:00:00,19.31,19.44,19.29,19.43,118400.0,14.1046,14.1996,14.09,14.1923,118400.0
2010-06-09 11:30:00,19.43,19.47,19.41,19.44,86700.0,14.1923,14.2215,14.1776,14.1996,86700.0
2010-06-09 12:00:00,19.44,19.46,19.41,19.44,62200.0,14.1996,14.2142,14.1776,14.1996,62200.0
2010-06-09 12:30:00,19.44,19.44,19.35,19.39,96200.0,14.1996,14.1996,14.1338,14.163,96200.0
2010-06-09 13:00:00,19.39,19.47,19.39,19.44,89000.0,14.163,14.2215,14.163,14.1996,89000.0
2010-06-09 13:30:00,19.44,19.46,19.4,19.43,96600.0,14.1996,14.2142,14.1703,14.1923,96600.0
2010-06-09 14:00:00,19.43,19.43,19.33,19.4,185400.0,14.1923,14.1923,14.1192,14.1703,185400.0
2010-06-09 14:30:00,19.4,19.41,19.23,19.23,189400.0,14.1703,14.1776,14.0462,14.0462,189400.0
2010-06-09 15:00:00,19.24,19.25,19.08,19.15,216500.0,14.0535,14.0608,13.9366,13.9877,216500.0
2010-06-09 15:30:00,19.16,19.17,18.98,19.0,430600.0,13.995,14.0023,13.8636,13.8782,430600.0
2010-06-10 09:30:00,19.24,19.51,19.18,19.5,76300.0,14.0535,14.2507,14.0096,14.2434,76300.0
2010-06-10 10:00:00,19.5,19.58,19.4,19.41,83500.0,14.2434,14.3018,14.1703,14.1776,83500.0
2010-06-10 10:30:00,19.42,19.58,19.42,19.58,95100.0,14.185,14.3018,14.185,14.3018,95100.0
2010-06-10 11:00:00,19.57,19.6,19.54,19.59,54700.0,14.2945,14.3164,14.2726,14.3091,54700.0
2010-06-10 11:30:00,19.59,19.61,19.53,19.57,54400.0,14.3091,14.3237,14.2653,14.2945,54400.0
2010-06-10 12:00:00,19.56,19.57,19.51,19.52,83000.0,14.2872,14.2945,14.2507,14.258,83000.0
2010-06-10 12:30:00,19.53,19.57,19.51,19.55,81600.0,14.2653,14.2945,14.2507,14.2799,81600.0
2010-06-10 13:00:00,19.54,19.54,19.51,19.54,77700.0,14.2726,14.2726,14.2507,14.2726,77700.0
2010-06-10 13:30:00,19.55,19.55,19.52,19.53,44400.0,14.2799,14.2799,14.258,14.2653,44400.0
2010-06-10 14:00:00,19.52,19.6,19.51,19.58,89300.0,14.258,14.3164,14.2507,14.3018,89300.0
2010-06-10 14:30:00,19.59,19.72,19.58,19.67,100400.0,14.3091,14.4041,14.3018,14.3676,100400.0
2010-06-10 15:00:00,19.68,19.73,19.67,19.69,119600.0,14.3749,14.4114,14.3676,14.3822,119600.0
2010-06-10 15:30:00,19.69,19.7,19.58,19.67,228200.0,14.3822,14.3895,14.3018,14.3676,228200.0
2010-06-11 09:30:00,19.32,19.56,19.06,19.54,108200.0,14.213,14.3895,14.0217,14.3748,108200.0
2010-06-11 10:00:00,19.53,19.66,19.52,19.66,75800.0,14.3675,14.4631,14.3601,14.4631,75800.0
2010-06-11 10:30:00,19.66,19.69,19.65,19.66,61100.0,14.4631,14.4852,14.4557,14.4631,61100.0
2010-06-11 11:00:00,19.66,19.67,19.57,19.57,64200.0,14.4631,14.4704,14.3969,14.3969,64200.0
2010-06-11 11:30:00,19.57,19.64,19.57,19.64,62800.0,14.3969,14.4484,14.3969,14.4484,62800.0
2010-06-11 12:00:00,19.64,19.66,19.62,19.63,53700.0,14.4484,14.4631,14.4337,14.441,53700.0
2010-06-11 12:30:00,19.63,19.67,19.62,19.62,46400.0,14.441,14.4704,14.4337,14.4337,46400.0
2010-06-11 13:00:00,19.62,19.71,19.62,19.7,45100.0,14.4337,14.4999,14.4337,14.4925,45100.0
2010-06-11 13:30:00,19.71,19.72,19.52,19.53,90800.0,14.4999,14.5072,14.3601,14.3675,90800.0
2010-06-11 14:00:00,19.52,19.53,19.45,19.47,98400.0,14.3601,14.3675,14.3086,14.3233,98400.0
2010-06-11 14:30:00,19.47,19.55,19.46,19.53,87100.0,14.3233,14.3822,14.316,14.3675,87100.0
2010-06-11 15:00:00,19.53,19.58,19.51,19.55,200800.0,14.3675,14.4042,14.3527,14.3822,200800.0
2010-06-11 15:30:00,19.54,19.59,19.51,19.52,317300.0,14.3748,14.4116,14.3527,14.3601,317300.0
2010-06-14 09:30:00,19.6,19.64,19.48,19.5,130100.0,14.419,14.4484,14.3307,14.3454,130100.0
2010-06-14 10:00:00,19.5,19.51,19.42,19.44,75500.0,14.3454,14.3527,14.2865,14.3012,75500.0
2010-06-14 10:30:00,19.45,19.48,19.42,19.47,86600.0,14.3086,14.3307,14.2865,14.3233,86600.0
2010-06-14 11:00:00,19.47,19.5,19.46,19.5,81900.0,14.3233,14.3454,14.316,14.3454,81900.0
2010-06-14 11:30:00,19.5,19.51,19.49,19.5,68000.0,14.3454,14.3527,14.338,14.3454,68000.0
2010-06-14 12:00:00,19.49,19.51,19.47,19.48,100400.0,14.338,14.3527,14.3233,14.3307,100400.0
2010-06-14 12:30:00,19.48,19.49,19.42,19.46,69800.0,14.3307,14.338,14.2865,14.316,69800.0
2010-06-14 13:00:00,19.45,19.47,19.43,19.45,84500.0,14.3086,14.3233,14.2939,14.3086,84500.0
2010-06-14 13:30:00,19.45,19.45,19.35,19.36,108200.0,14.3086,14.3086,14.235,14.2424,108200.0
2010-06-14 14:00:00,19.36,19.36,19.29,19.32,63400.0,14.2424,14.2424,14.1909,14.213,63400.0
2010-06-14 14:30:00,19.32,19.36,19.31,19.35,138700.0,14.213,14.2424,14.2056,14.235,138700.0
2010-06-14 15:00:00,19.35,19.42,19.34,19.36,162000.0,14.235,14.2865,14.2277,14.2424,162000.0
2010-06-14 15:30:00,19.37,19.38,19.31,19.33,176700.0,14.2497,14.2571,14.2056,14.2203,176700.0
2010-06-15 09:30:00,19.33,19.5,19.33,19.41,133900.0,14.2203,14.3454,14.2203,14.2792,133900.0
2010-06-15 10:00:00,19.41,19.43,19.35,19.41,132100.0,14.2792,14.2939,14.235,14.2792,132100.0
2010-06-15 10:30:00,19.42,19.5,19.41,19.48,117900.0,14.2865,14.3454,14.2792,14.3307,117900.0
2010-06-15 11:00:00,19.48,19.5,19.42,19.46,77800.0,14.3307,14.3454,14.2865,14.316,77800.0
2010-06-15 11:30:00,19.47,19.49,19.42,19.42,71400.0,14.3233,14.338,14.2865,14.2865,71400.0
2010-06-15 12:00:00,19.43,19.44,19.38,19.39,72500.0,14.2939,14.3012,14.2571,14.2645,72500.0
2010-06-15 12:30:00,19.39,19.4,19.34,19.38,62300.0,14.2645,14.2718,14.2277,14.2571,62300.0
2010-06-15 13:00:00,19.39,19.46,19.38,19.43,83900.0,14.2645,14.316,14.2571,14.2939,83900.0
2010-06-15 13:30:00,19.43,19.46,19.39,19.44,85400.0,14.2939,14.316,14.2645,14.3012,85400.0
2010-06-15 14:00:00,19.44,19.5,19.44,19.5,110400.0,14.3012,14.3454,14.3012,14.3454,110400.0
2010-06-15 14:30:00,19.5,19.51,19.49,19.5,123200.0,14.3454,14.3527,14.338,14.3454,123200.0
2010-06-15 15:00:00,19.5,19.51,19.46,19.47,146500.0,14.3454,14.3527,14.316,14.3233,146500.0
2010-06-15 15:30:00,19.47,19.51,19.44,19.48,446900.0,14.3233,14.3527,14.3012,14.3307,446900.0
2010-06-16 09:30:00,19.36,19.52,19.36,19.5,102900.0,14.2424,14.3601,14.2424,14.3454,102900.0
2010-06-16 10:00:00,19.49,19.51,19.45,19.48,140100.0,14.338,14.3527,14.3086,14.3307,140100.0
2010-06-16 10:30:00,19.47,19.5,19.46,19.48,104700.0,14.3233,14.3454,14.316,14.3307,104700.0
2010-06-16 11:00:00,19.48,19.51,19.48,19.49,107800.0,14.3307,14.3527,14.3307,14.338,107800.0
2010-06-16 11:30:00,19.49,19.51,19.49,19.49,69600.0,14.338,14.3527,14.338,14.338,69600.0
2010-06-16 12:00:00,19.49,19.51,19.46,19.47,118500.0,14.338,14.3527,14.316,14.3233,118500.0
2010-06-16 12:30:00,19.48,19.5,19.47,19.49,33700.0,14.3307,14.3454,14.3233,14.338,33700.0
2010-06-16 13:00:00,19.5,19.62,19.49,19.61,74700.0,14.3454,14.4337,14.338,14.4263,74700.0
2010-06-16 13:30:00,19.62,19.69,19.61,19.66,103500.0,14.4337,14.4852,14.4263,14.4631,103500.0
2010-06-16 14:00:00,19.66,19.69,19.65,19.68,81300.0,14.4631,14.4852,14.4557,14.4778,81300.0
2010-06-16 14:30:00,19.68,19.7,19.6,19.6,127000.0,14.4778,14.4925,14.419,14.419,127000.0
2010-06-16 15:00:00,19.6,19.61,19.51,19.51,131700.0,14.419,14.4263,14.3527,14.3527,131700.0
2010-06-16 15:30:00,19.51,19.54,19.48,19.51,329200.0,14.3527,14.3748,14.3307,14.3527,329200.0
2010-06-17 09:30:00,19.56,19.66,19.51,19.6,80500.0,14.3895,14.4631,14.3527,14.419,80500.0
2010-06-17 10:00:00,19.61,19.62,19.51,19.6,101100.0,14.4263,14.4337,14.3527,14.419,101100.0
2010-06-17 10:30:00,19.59,19.6,19.53,19.58,80600.0,14.4116,14.419,14.3675,14.4042,80600.0
2010-06-17 11:00:00,19.59,19.63,19.56,19.59,105800.0,14.4116,14.441,14.3895,14.4116,105800.0
2010-06-17 11:30:00,19.59,19.64,19.59,19.63,56700.0,14.4116,14.4484,14.4116,14.441,56700.0
2010-06-17 12:00:00,19.64,19.69,19.63,19.65,85700.0,14.4484,14.4852,14.441,14.4557,85700.0
2010-06-17 12:30:00,19.66,19.67,19.64,19.66,34400.0,14.4631,14.4704,14.4484,14.4631,34400.0
2010-06-17 13:00:00,19.66,19.69,19.66,19.66,64000.0,14.4631,14.4852,14.4631,14.4631,64000.0
2010-06-17 13:30:00,19.67,19.82,19.66,19.82,75400.0,14.4704,14.5808,14.4631,14.5808,75400.0
2010-06-17 14:00:00,19.82,19.85,19.79,19.79,78600.0,14.5808,14.6029,14.5587,14.5587,78600.0
2010-06-17 14:30:00,19.79,19.82,19.75,19.75,77400.0,14.5587,14.5808,14.5293,14.5293,77400.0
2010-06-17 15:00:00,19.75,19.76,19.66,19.67,147900.0,14.5293,14.5367,14.4631,14.4704,147900.0
2010-06-17 15:30:00,19.67,19.75,19.66,19.7,191500.0,14.4704,14.5293,14.4631,14.4925,191500.0
2010-06-18 09:30:00,19.81,19.96,19.7,19.84,162100.0,14.5734,14.6838,14.4925,14.5955,162100.0
2010-06-18 10:00:00,19.84,19.99,19.84,19.96,81600.0,14.5955,14.7059,14.5955,14.6838,81600.0
2010-06-18 10:30:00,19.95,19.96,19.88,19.88,87500.0,14.6764,14.6838,14.6249,14.6249,87500.0
2010-06-18 11:00:00,19.89,19.95,19.88,19.94,62900.0,14.6323,14.6764,14.6249,14.6691,62900.0
2010-06-18 11:30:00,19.94,19.94,19.89,19.93,59400.0,14.6691,14.6691,14.6323,14.6617,59400.0
2010-06-18 12:00:00,19.93,19.95,19.91,19.91,52100.0,14.6617,14.6764,14.647,14.647,52100.0
2010-06-18 12:30:00,19.91,19.91,19.81,19.83,50700.0,14.647,14.647,14.5734,14.5882,50700.0
2010-06-18 13:00:00,19.83,19.92,19.82,19.91,80700.0,14.5882,14.6544,14.5808,14.647,80700.0
2010-06-18 13:30:00,19.92,19.92,19.86,19.86,47000.0,14.6544,14.6544,14.6102,14.6102,47000.0
2010-06-18 14:00:00,19.86,19.88,19.82,19.83,57800.0,14.6102,14.6249,14.5808,14.5882,57800.0
2010-06-18 14:30:00,19.84,19.86,19.82,19.85,73600.0,14.5955,14.6102,14.5808,14.6029,73600.0
2010-06-18 15:00:00,19.86,19.87,19.83,19.85,121300.0,14.6102,14.6176,14.5882,14.6029,121300.0
2010-06-18 15:30:00,19.85,19.87,19.8,19.81,212400.0,14.6029,14.6176,14.5661,14.5734,212400.0
2010-06-21 09:30:00,20.01,20.13,19.96,20.06,82300.0,14.7206,14.8089,14.6838,14.7574,82300.0
2010-06-21 10:00:00,20.07,20.1,20.06,20.07,77600.0,14.7647,14.7868,14.7574,14.7647,77600.0
2010-06-21 10:30:00,20.06,20.06,19.97,20.02,83200.0,14.7574,14.7574,14.6911,14.7279,83200.0
2010-06-21 11:00:00,20.02,20.05,20.0,20.03,53100.0,14.7279,14.75,14.7132,14.7353,53100.0
2010-06-21 11:30:00,20.02,20.02,19.96,19.96,48600.0,14.7279,14.7279,14.6838,14.6838,48600.0
2010-06-21 12:00:00,19.96,19.97,19.92,19.92,54000.0,14.6838,14.6911,14.6544,14.6544,54000.0
2010-06-21 12:30:00,19.91,19.93,19.91,19.93,28400.0,14.647,14.6617,14.647,14.6617,28400.0
2010-06-21 13:00:00,19.93,19.96,19.92,19.95,65800.0,14.6617,14.6838,14.6544,14.6764,65800.0
2010-06-21 13:30:00,19.95,19.97,19.92,19.95,50700.0,14.6764,14.6911,14.6544,14.6764,50700.0
2010-06-21 14:00:00,19.96,20.0,19.94,19.94,68500.0,14.6838,14.7132,14.6691,14.6691,68500.0
2010-06-21 14:30:00,19.94,19.94,19.87,19.88,61000.0,14.6691,14.6691,14.6176,14.6249,61000.0
2010-06-21 15:00:00,19.88,19.88,19.78,19.78,159400.0,14.6249,14.6249,14.5514,14.5514,159400.0
2010-06-21 15:30:00,19.78,19.83,19.73,19.76,280400.0,14.5514,14.5882,14.5146,14.5367,280400.0
2010-06-22 09:30:00,19.72,20.03,19.7,20.01,67500.0,14.5072,14.7353,14.4925,14.7206,67500.0
2010-06-22 10:00:00,20.0,20.0,19.83,19.87,81800.0,14.7132,14.7132,14.5882,14.6176,81800.0
2010-06-22 10:30:00,19.87,19.95,19.84,19.94,51100.0,14.6176,14.6764,14.5955,14.6691,51100.0
2010-06-22 11:00:00,19.94,19.94,19.85,19.91,51400.0,14.6691,14.6691,14.6029,14.647,51400.0
2010-06-22 11:30:00,19.91,19.99,19.91,19.94,62500.0,14.647,14.7059,14.647,14.6691,62500.0
2010-06-22 12:00:00,19.94,19.98,19.92,19.95,43500.0,14.6691,14.6985,14.6544,14.6764,43500.0
2010-06-22 12:30:00,19.96,19.96,19.94,19.96,25000.0,14.6838,14.6838,14.6691,14.6838,25000.0
2010-06-22 13:00:00,19.95,19.97,19.87,19.88,59700.0,14.6764,14.6911,14.6176,14.6249,59700.0
2010-06-22 13:30:00,19.87,19.92,19.85,19.88,39400.0,14.6176,14.6544,14.6029,14.6249,39400.0
2010-06-22 14:00:00,19.87,19.88,19.83,19.87,42000.0,14.6176,14.6249,14.5882,14.6176,42000.0
2010-06-22 14:30:00,19.87,19.87,19.65,19.66,81000.0,14.6176,14.6176,14.4557,14.4631,81000.0
2010-06-22 15:00:00,19.67,19.77,19.66,19.73,108300.0,14.4704,14.544,14.4631,14.5146,108300.0
2010-06-22 15:30:00,19.73,19.73,19.57,19.58,214200.0,14.5146,14.5146,14.3969,14.4042,214200.0
2010-06-23 09:30:00,19.52,19.61,19.48,19.53,48600.0,14.3601,14.4263,14.3307,14.3675,48600.0
2010-06-23 10:00:00,19.52,19.52,19.35,19.47,102800.0,14.3601,14.3601,14.235,14.3233,102800.0
2010-06-23 10:30:00,19.47,19.61,19.46,19.6,45900.0,14.3233,14.4263,14.316,14.419,45900.0
2010-06-23 11:00:00,19.6,19.62,19.54,19.58,65700.0,14.419,14.4337,14.3748,14.4042,65700.0
2010-06-23 11:30:00,19.58,19.59,19.54,19.57,38200.0,14.4042,14.4116,14.3748,14.3969,38200.0
2010-06-23 12:00:00,19.57,19.58,19.52,19.53,56200.0,14.3969,14.4042,14.3601,14.3675,56200.0
2010-06-23 12:30:00,19.53,19.55,19.52,19.53,29400.0,14.3675,14.3822,14.3601,14.3675,29400.0
2010-06-23 13:00:00,19.54,19.56,19.53,19.54,33300.0,14.3748,14.3895,14.3675,14.3748,33300.0
2010-06-23 13:30:00,19.54,19.56,19.53,19.53,36300.0,14.3748,14.3895,14.3675,14.3675,36300.0
2010-06-23 14:00:00,19.54,19.55,19.47,19.51,54300.0,14.3748,14.3822,14.3233,14.3527,54300.0
2010-06-23 14:30:00,19.51,19.58,19.43,19.47,108200.0,14.3527,14.4042,14.2939,14.3233,108200.0
2010-06-23 15:00:00,19.47,19.54,19.4,19.52,175700.0,14.3233,14.3748,14.2718,14.3601,175700.0
2010-06-23 15:30:00,19.52,19.54,19.45,19.49,203200.0,14.3601,14.3748,14.3086,14.338,203200.0
2010-06-24 09:30:00,19.35,19.54,19.34,19.35,95500.0,14.235,14.3748,14.2277,14.235,95500.0
2010-06-24 10:00:00,19.35,19.49,19.34,19.48,84900.0,14.235,14.338,14.2277,14.3307,84900.0
2010-06-24 10:30:00,19.48,19.52,19.39,19.41,64100.0,14.3307,14.3601,14.2645,14.2792,64100.0
2010-06-24 11:00:00,19.41,19.42,19.33,19.38,48600.0,14.2792,14.2865,14.2203,14.2571,48600.0
2010-06-24 11:30:00,19.38,19.47,19.38,19.46,52700.0,14.2571,14.3233,14.2571,14.316,52700.0
2010-06-24 12:00:00,19.46,19.55,19.46,19.55,47000.0,14.316,14.3822,14.316,14.3822,47000.0
2010-06-24 12:30:00,19.54,19.56,19.49,19.51,56600.0,14.3748,14.3895,14.338,14.3527,56600.0
2010-06-24 13:00:00,19.51,19.52,19.49,19.51,42700.0,14.3527,14.3601,14.338,14.3527,42700.0
2010-06-24 13:30:00,19.52,19.55,19.51,19.54,54300.0,14.3601,14.3822,14.3527,14.3748,54300.0
2010-06-24 14:00:00,19.54,19.54,19.49,19.5,48100.0,14.3748,14.3748,14.338,14.3454,48100.0
2010-06-24 14:30:00,19.5,19.5,19.38,19.39,66300.0,14.3454,14.3454,14.2571,14.2645,66300.0
2010-06-24 15:00:00,19.38,19.43,19.3,19.39,146100.0,14.2571,14.2939,14.1983,14.2645,146100.0
2010-06-24 15:30:00,19.39,19.42,19.28,19.31,273100.0,14.2645,14.2865,14.1835,14.2056,273100.0
2010-06-25 09:30:00,19.39,19.39,19.19,19.24,85400.0,14.2645,14.2645,14.1173,14.1541,85400.0
2010-06-25 10:00:00,19.24,19.27,19.17,19.2,127700.0,14.1541,14.1762,14.1026,14.1247,127700.0
2010-06-25 10:30:00,19.2,19.27,19.18,19.19,58300.0,14.1247,14.1762,14.11,14.1173,58300.0
2010-06-25 11:00:00,19.19,19.25,19.15,19.2,61000.0,14.1173,14.1615,14.0879,14.1247,61000.0
2010-06-25 11:30:00,19.2,19.22,19.13,19.13,46800.0,14.1247,14.1394,14.0732,14.0732,46800.0
2010-06-25 12:00:00,19.14,19.14,19.1,19.1,81400.0,14.0805,14.0805,14.0511,14.0511,81400.0
2010-06-25 12:30:00,19.11,19.11,19.04,19.04,76500.0,14.0585,14.0585,14.007,14.007,76500.0
2010-06-25 13:00:00,19.05,19.17,19.03,19.17,81000.0,14.0143,14.1026,13.9996,14.1026,81000.0
2010-06-25 13:30:00,19.18,19.27,19.18,19.24,103200.0,14.11,14.1762,14.11,14.1541,103200.0
2010-06-25 14:00:00,19.24,19.29,19.23,19.26,102200.0,14.1541,14.1909,14.1468,14.1688,102200.0
2010-06-25 14:30:00,19.25,19.28,19.21,19.25,80200.0,14.1615,14.1835,14.132,14.1615,80200.0
2010-06-25 15:00:00,19.25,19.25,19.16,19.17,94000.0,14.1615,14.1615,14.0953,14.1026,94000.0
2010-06-25 15:30:00,19.16,19.26,19.07,19.16,280600.0,14.0953,14.1688,14.0291,14.0953,280600.0
2010-06-28 09:30:00,19.52,19.61,19.23,19.45,155800.0,14.3601,14.4263,14.1468,14.3086,155800.0
2010-06-28 10:00:00,19.45,19.56,19.45,19.48,114000.0,14.3086,14.3895,14.3086,14.3307,114000.0
2010-06-28 10:30:00,19.5,19.5,19.45,19.49,58700.0,14.3454,14.3454,14.3086,14.338,58700.0
2010-06-28 11:00:00,19.5,19.54,19.49,19.51,71100.0,14.3454,14.3748,14.338,14.3527,71100.0
2010-06-28 11:30:00,19.51,19.53,19.46,19.47,78300.0,14.3527,14.3675,14.316,14.3233,78300.0
2010-06-28 12:00:00,19.47,19.49,19.44,19.49,35500.0,14.3233,14.338,14.3012,14.338,35500.0
2010-06-28 12:30:00,19.49,19.6,19.49,19.59,38100.0,14.338,14.419,14.338,14.4116,38100.0
2010-06-28 13:00:00,19.59,19.6,19.55,19.57,44800.0,14.4116,14.419,14.3822,14.3969,44800.0
2010-06-28 13:30:00,19.56,19.56,19.5,19.55,59100.0,14.3895,14.3895,14.3454,14.3822,59100.0
2010-06-28 14:00:00,19.55,19.61,19.55,19.56,45400.0,14.3822,14.4263,14.3822,14.3895,45400.0
2010-06-28 14:30:00,19.56,19.58,19.48,19.5,72400.0,14.3895,14.4042,14.3307,14.3454,72400.0
2010-06-28 15:00:00,19.5,19.53,19.45,19.47,146500.0,14.3454,14.3675,14.3086,14.3233,146500.0
2010-06-28 15:30:00,19.47,19.51,19.43,19.46,702900.0,14.3233,14.3527,14.2939,14.316,702900.0
2010-06-29 09:30:00,19.3,19.33,19.12,19.19,76700.0,14.1983,14.2203,14.0658,14.1173,76700.0
2010-06-29 10:00:00,19.15,19.19,19.02,19.03,89900.0,14.0879,14.1173,13.9923,13.9996,89900.0
2010-06-29 10:30:00,19.03,19.19,19.02,19.15,146000.0,13.9996,14.1173,13.9923,14.0879,146000.0
2010-06-29 11:00:00,19.15,19.15,19.0,19.01,92300.0,14.0879,14.0879,13.9776,13.9849,92300.0
2010-06-29 11:30:00,19.01,19.01,18.92,18.93,89900.0,13.9849,13.9849,13.9187,13.9261,89900.0
2010-06-29 12:00:00,18.93,18.97,18.89,18.95,83000.0,13.9261,13.9555,13.8966,13.9408,83000.0
2010-06-29 12:30:00,18.95,19.07,18.94,19.05,102200.0,13.9408,14.0291,13.9334,14.0143,102200.0
2010-06-29 13:00:00,19.04,19.09,19.03,19.06,47900.0,14.007,14.0438,13.9996,14.0217,47900.0
2010-06-29 13:30:00,19.06,19.13,19.02,19.1,108900.0,14.0217,14.0732,13.9923,14.0511,108900.0
2010-06-29 14:00:00,19.1,19.15,19.09,19.14,66000.0,14.0511,14.0879,14.0438,14.0805,66000.0
2010-06-29 14:30:00,19.13,19.14,19.05,19.06,86000.0,14.0732,14.0805,14.0143,14.0217,86000.0
2010-06-29 15:00:00,19.06,19.1,19.04,19.06,189300.0,14.0217,14.0511,14.007,14.0217,189300.0
2010-06-29 15:30:00,19.06,19.08,19.02,19.03,295600.0,14.0217,14.0364,13.9923,13.9996,295600.0
2010-06-30 09:30:00,18.97,19.28,18.97,19.25,93500.0,13.9555,14.1835,13.9555,14.1615,93500.0
2010-06-30 10:00:00,19.25,19.28,19.18,19.25,135300.0,14.1615,14.1835,14.11,14.1615,135300.0
2010-06-30 10:30:00,19.25,19.33,19.25,19.31,103900.0,14.1615,14.2203,14.1615,14.2056,103900.0
2010-06-30 11:00:00,19.31,19.32,19.3,19.31,81000.0,14.2056,14.213,14.1983,14.2056,81000.0
2010-06-30 11:30:00,19.3,19.34,19.29,19.32,62100.0,14.1983,14.2277,14.1909,14.213,62100.0
2010-06-30 12:00:00,19.32,19.38,19.32,19.38,48500.0,14.213,14.2571,14.213,14.2571,48500.0
2010-06-30 12:30:00,19.38,19.4,19.32,19.37,57400.0,14.2571,14.2718,14.213,14.2497,57400.0
2010-06-30 13:00:00,19.37,19.38,19.33,19.37,46600.0,14.2497,14.2571,14.2203,14.2497,46600.0
2010-06-30 13:30:00,19.37,19.37,19.3,19.34,59500.0,14.2497,14.2497,14.1983,14.2277,59500.0
2010-06-30 14:00:00,19.34,19.37,19.28,19.28,72200.0,14.2277,14.2497,14.1835,14.1835,72200.0
2010-06-30 14:30:00,19.28,19.3,19.25,19.26,67400.0,14.1835,14.1983,14.1615,14.1688,67400.0
2010-06-30 15:00:00,19.26,19.28,19.25,19.25,79000.0,14.1688,14.1835,14.1615,14.1615,79000.0
2010-06-30 15:30:00,19.25,19.26,19.04,19.06,423400.0,14.1615,14.1688,14.007,14.0217,423400.0
2010-07-01 09:30:00,19.23,19.25,19.02,19.16,77100.0,14.1468,14.1615,13.9923,14.0953,77100.0
2010-07-01 10:00:00,19.16,19.16,18.95,18.95,95800.0,14.0953,14.0953,13.9408,13.9408,95800.0
2010-07-01 10:30:00,18.95,18.96,18.78,18.87,94500.0,13.9408,13.9481,13.8157,13.8819,94500.0
2010-07-01 11:00:00,18.86,18.86,18.75,18.82,65700.0,13.8746,13.8746,13.7936,13.8451,65700.0
2010-07-01 11:30:00,18.83,18.91,18.82,18.88,103600.0,13.8525,13.9113,13.8451,13.8893,103600.0
2010-07-01 12:00:00,18.88,18.92,18.85,18.91,75200.0,13.8893,13.9187,13.8672,13.9113,75200.0
2010-07-01 12:30:00,18.92,19.04,18.9,18.93,82200.0,13.9187,14.007,13.904,13.9261,82200.0
2010-07-01 13:00:00,18.92,19.06,18.9,19.04,61900.0,13.9187,14.0217,13.904,14.007,61900.0
2010-07-01 13:30:00,19.04,19.13,19.04,19.12,64500.0,14.007,14.0732,14.007,14.0658,64500.0
2010-07-01 14:00:00,19.12,19.18,19.12,19.12,64000.0,14.0658,14.11,14.0658,14.0658,64000.0
2010-07-01 14:30:00,19.13,19.13,19.0,19.05,94300.0,14.0732,14.0732,13.9776,14.0143,94300.0
2010-07-01 15:00:00,19.06,19.13,19.03,19.1,78000.0,14.0217,14.0732,13.9996,14.0511,78000.0
2010-07-01 15:30:00,19.09,19.17,19.02,19.1,181000.0,14.0438,14.1026,13.9923,14.0511,181000.0
2010-07-02 09:30:00,19.21,19.44,19.16,19.26,100400.0,14.132,14.3012,14.0953,14.1688,100400.0
2010-07-02 10:00:00,19.26,19.45,19.25,19.4,77800.0,14.1688,14.3086,14.1615,14.2718,77800.0
2010-07-02 10:30:00,19.39,19.42,19.34,19.37,76900.0,14.2645,14.2865,14.2277,14.2497,76900.0
2010-07-02 11:00:00,19.37,19.38,19.31,19.33,61200.0,14.2497,14.2571,14.2056,14.2203,61200.0
2010-07-02 11:30:00,19.33,19.33,19.22,19.26,46100.0,14.2203,14.2203,14.1394,14.1688,46100.0
2010-07-02 12:00:00,19.25,19.25,19.2,19.25,48300.0,14.1615,14.1615,14.1247,14.1615,48300.0
2010-07-02 12:30:00,19.25,19.25,19.22,19.23,36200.0,14.1615,14.1615,14.1394,14.1468,36200.0
2010-07-02 13:00:00,19.23,19.28,19.19,19.21,58200.0,14.1468,14.1835,14.1173,14.132,58200.0
2010-07-02 13:30:00,19.2,19.27,19.2,19.27,35100.0,14.1247,14.1762,14.1247,14.1762,35100.0
2010-07-02 14:00:00,19.26,19.27,19.18,19.24,72000.0,14.1688,14.1762,14.11,14.1541,72000.0
2010-07-02 14:30:00,19.24,19.24,19.2,19.21,50200.0,14.1541,14.1541,14.1247,14.132,50200.0
2010-07-02 15:00:00,19.21,19.27,19.21,19.26,99900.0,14.132,14.1762,14.132,14.1688,99900.0
2010-07-02 15:30:00,19.26,19.33,19.21,19.21,233700.0,14.1688,14.2203,14.132,14.132,233700.0
2010-07-06 09:30:00,19.46,19.46,19.29,19.32,98500.0,14.316,14.316,14.1909,14.213,98500.0
2010-07-06 10:00:00,19.32,19.45,19.31,19.34,91700.0,14.213,14.3086,14.2056,14.2277,91700.0
2010-07-06 10:30:00,19.34,19.36,19.32,19.34,42800.0,14.2277,14.2424,14.213,14.2277,42800.0
2010-07-06 11:00:00,19.34,19.37,19.3,19.3,47700.0,14.2277,14.2497,14.1983,14.1983,47700.0
2010-07-06 11:30:00,19.3,19.31,19.26,19.27,50500.0,14.1983,14.2056,14.1688,14.1762,50500.0
2010-07-06 12:00:00,19.27,19.28,19.12,19.15,92200.0,14.1762,14.1835,14.0658,14.0879,92200.0
2010-07-06 12:30:00,19.15,19.15,19.02,19.02,70300.0,14.0879,14.0879,13.9923,13.9923,70300.0
2010-07-06 13:00:00,19.03,19.04,19.0,19.04,68300.0,13.9996,14.007,13.9776,14.007,68300.0
2010-07-06 13:30:00,19.03,19.05,18.95,18.95,88100.0,13.9996,14.0143,13.9408,13.9408,88100.0
2010-07-06 14:00:00,18.95,18.96,18.85,18.93,133800.0,13.9408,13.9481,13.8672,13.9261,133800.0
2010-07-06 14:30:00,18.93,18.98,18.89,18.9,119100.0,13.9261,13.9628,13.8966,13.904,119100.0
2010-07-06 15:00:00,18.9,18.97,18.87,18.92,161100.0,13.904,13.9555,13.8819,13.9187,161100.0
2010-07-06 15:30:00,18.92,18.98,18.89,18.95,250700.0,13.9187,13.9628,13.8966,13.9408,250700.0
2010-07-07 09:30:00,19.03,19.41,19.03,19.35,87800.0,13.9996,14.2792,13.9996,14.235,87800.0
2010-07-07 10:00:00,19.36,19.47,19.33,19.47,118500.0,14.2424,14.3233,14.2203,14.3233,118500.0
2010-07-07 10:30:00,19.46,19.66,19.46,19.64,94000.0,14.316,14.4631,14.316,14.4484,94000.0
2010-07-07 11:00:00,19.64,19.67,19.54,19.55,65600.0,14.4484,14.4704,14.3748,14.3822,65600.0
2010-07-07 11:30:00,19.55,19.63,19.51,19.57,50800.0,14.3822,14.441,14.3527,14.3969,50800.0
2010-07-07 12:00:00,19.57,19.64,19.57,19.61,51800.0,14.3969,14.4484,14.3969,14.4263,51800.0
2010-07-07 12:30:00,19.62,19.63,19.59,19.6,31700.0,14.4337,14.441,14.4116,14.419,31700.0
2010-07-07 13:00:00,19.6,19.73,19.59,19.72,68900.0,14.419,14.5146,14.4116,14.5072,68900.0
2010-07-07 13:30:00,19.72,19.76,19.72,19.73,58200.0,14.5072,14.5367,14.5072,14.5146,58200.0
2010-07-07 14:00:00,19.73,19.76,19.72,19.74,52700.0,14.5146,14.5367,14.5072,14.5219,52700.0
2010-07-07 14:30:00,19.75,19.78,19.72,19.74,92600.0,14.5293,14.5514,14.5072,14.5219,92600.0
2010-07-07 15:00:00,19.73,19.79,19.73,19.79,82600.0,14.5146,14.5587,14.5146,14.5587,82600.0
2010-07-07 15:30:00,19.79,19.87,19.79,19.87,260600.0,14.5587,14.6176,14.5587,14.6176,260600.0
2010-07-08 09:30:00,19.98,20.17,19.94,20.02,90900.0,14.6985,14.8383,14.6691,14.7279,90900.0
2010-07-08 10:00:00,20.03,20.25,20.02,20.23,93700.0,14.7353,14.8971,14.7279,14.8824,93700.0
2010-07-08 10:30:00,20.23,20.24,20.14,20.17,90500.0,14.8824,14.8898,14.8162,14.8383,90500.0
2010-07-08 11:00:00,20.17,20.22,20.08,20.19,76200.0,14.8383,14.8751,14.7721,14.853,76200.0
2010-07-08 11:30:00,20.19,20.21,20.01,20.01,80000.0,14.853,14.8677,14.7206,14.7206,80000.0
2010-07-08 12:00:00,20.01,20.11,20.0,20.1,63300.0,14.7206,14.7941,14.7132,14.7868,63300.0
2010-07-08 12:30:00,20.1,20.15,20.09,20.12,47700.0,14.7868,14.8236,14.7794,14.8015,47700.0
2010-07-08 13:00:00,20.13,20.18,20.12,20.17,55600.0,14.8089,14.8456,14.8015,14.8383,55600.0
2010-07-08 13:30:00,20.16,20.2,20.15,20.17,60200.0,14.8309,14.8603,14.8236,14.8383,60200.0
2010-07-08 14:00:00,20.18,20.2,20.17,20.17,88800.0,14.8456,14.8603,14.8383,14.8383,88800.0
2010-07-08 14:30:00,20.17,20.21,20.15,20.2,128800.0,14.8383,14.8677,14.8236,14.8603,128800.0
2010-07-08 15:00:00,20.2,20.22,20.15,20.18,142500.0,14.8603,14.8751,14.8236,14.8456,142500.0
2010-07-08 15:30:00,20.19,20.35,20.18,20.29,342000.0,14.853,14.9707,14.8456,14.9266,342000.0
2010-07-09 09:30:00,20.34,20.38,20.2,20.27,71700.0,14.9633,14.9928,14.8603,14.9118,71700.0
2010-07-09 10:00:00,20.27,20.34,20.27,20.3,65700.0,14.9118,14.9633,14.9118,14.9339,65700.0
2010-07-09 10:30:00,20.29,20.34,20.28,20.28,73200.0,14.9266,14.9633,14.9192,14.9192,73200.0
2010-07-09 11:00:00,20.28,20.38,20.27,20.29,59600.0,14.9192,14.9928,14.9118,14.9266,59600.0
2010-07-09 11:30:00,20.3,20.32,20.21,20.22,79200.0,14.9339,14.9486,14.8677,14.8751,79200.0
2010-07-09 12:00:00,20.22,20.23,20.2,20.23,53400.0,14.8751,14.8824,14.8603,14.8824,53400.0
2010-07-09 12:30:00,20.23,20.23,20.18,20.21,42700.0,14.8824,14.8824,14.8456,14.8677,42700.0
2010-07-09 13:00:00,20.2,20.25,20.18,20.19,48700.0,14.8603,14.8971,14.8456,14.853,48700.0
2010-07-09 13:30:00,20.19,20.21,20.16,20.2,45400.0,14.853,14.8677,14.8309,14.8603,45400.0
2010-07-09 14:00:00,20.2,20.22,20.16,20.17,59000.0,14.8603,14.8751,14.8309,14.8383,59000.0
2010-07-09 14:30:00,20.18,20.22,20.16,20.22,98200.0,14.8456,14.8751,14.8309,14.8751,98200.0
2010-07-09 15:00:00,20.22,20.28,20.21,20.27,120700.0,14.8751,14.9192,14.8677,14.9118,120700.0
2010-07-09 15:30:00,20.27,20.34,20.26,20.33,70800.0,14.9118,14.9633,14.9045,14.956,70800.0
2010-07-12 09:30:00,20.32,20.58,20.27,20.52,40400.0,14.9486,15.1399,14.9118,15.0958,40400.0
2010-07-12 10:00:00,20.51,20.57,20.49,20.5,38700.0,15.0884,15.1325,15.0737,15.081,38700.0
2010-07-12 10:30:00,20.5,20.5,20.37,20.4,33500.0,15.081,15.081,14.9854,15.0075,33500.0
2010-07-12 11:00:00,20.39,20.4,20.29,20.4,29400.0,15.0001,15.0075,14.9266,15.0075,29400.0
2010-07-12 11:30:00,20.38,20.39,20.37,20.38,14600.0,14.9928,15.0001,14.9854,14.9928,14600.0
2010-07-12 12:00:00,20.38,20.38,20.3,20.31,62000.0,14.9928,14.9928,14.9339,14.9413,62000.0
2010-07-12 12:30:00,20.3,20.35,20.25,20.26,35900.0,14.9339,14.9707,14.8971,14.9045,35900.0
2010-07-12 13:00:00,20.26,20.33,20.22,20.32,23400.0,14.9045,14.956,14.8751,14.9486,23400.0
2010-07-12 13:30:00,20.31,20.34,20.28,20.34,33800.0,14.9413,14.9633,14.9192,14.9633,33800.0
2010-07-12 14:00:00,20.34,20.38,20.28,20.33,60100.0,14.9633,14.9928,14.9192,14.956,60100.0
2010-07-12 14:30:00,20.32,20.37,20.28,20.34,38900.0,14.9486,14.9854,14.9192,14.9633,38900.0
2010-07-12 15:00:00,20.34,20.39,20.31,20.38,85300.0,14.9633,15.0001,14.9413,14.9928,85300.0
2010-07-12 15:30:00,20.38,20.38,20.29,20.29,172800.0,14.9928,14.9928,14.9266,14.9266,172800.0
2010-07-13 09:30:00,20.47,20.64,20.45,20.58,34200.0,15.059,15.184,15.0443,15.1399,34200.0
2010-07-13 10:00:00,20.58,20.66,20.57,20.63,47900.0,15.1399,15.1988,15.1325,15.1767,47900.0
2010-07-13 10:30:00,20.63,20.63,20.45,20.46,69400.0,15.1767,15.1767,15.0443,15.0516,69400.0
2010-07-13 11:00:00,20.45,20.48,20.45,20.46,80300.0,15.0443,15.0663,15.0443,15.0516,80300.0
2010-07-13 11:30:00,20.45,20.61,20.45,20.58,75600.0,15.0443,15.162,15.0443,15.1399,75600.0
2010-07-13 12:00:00,20.58,20.64,20.55,20.63,35000.0,15.1399,15.184,15.1178,15.1767,35000.0
2010-07-13 12:30:00,20.64,20.64,20.45,20.45,149300.0,15.184,15.184,15.0443,15.0443,149300.0
2010-07-13 13:00:00,20.46,20.47,20.37,20.39,73200.0,15.0516,15.059,14.9854,15.0001,73200.0
2010-07-13 13:30:00,20.39,20.41,20.21,20.35,236900.0,15.0001,15.0148,14.8677,14.9707,236900.0
2010-07-13 14:00:00,20.35,20.47,20.31,20.38,184700.0,14.9707,15.059,14.9413,14.9928,184700.0
2010-07-13 14:30:00,20.38,20.43,20.3,20.37,222700.0,14.9928,15.0295,14.9339,14.9854,222700.0
2010-07-13 15:00:00,20.37,20.52,20.29,20.52,384500.0,14.9854,15.0958,14.9266,15.0958,384500.0
2010-07-13 15:30:00,20.51,20.56,20.49,20.49,133700.0,15.0884,15.1252,15.0737,15.0737,133700.0
2010-07-14 09:30:00,20.53,20.6,20.43,20.52,24600.0,15.1031,15.1546,15.0295,15.0958,24600.0
2010-07-14 10:00:00,20.53,20.54,20.45,20.5,45400.0,15.1031,15.1105,15.0443,15.081,45400.0
2010-07-14 10:30:00,20.51,20.53,20.47,20.5,41500.0,15.0884,15.1031,15.059,15.081,41500.0
2010-07-14 11:00:00,20.5,20.6,20.49,20.6,31300.0,15.081,15.1546,15.0737,15.1546,31300.0
2010-07-14 11:30:00,20.6,20.66,20.59,20.61,27300.0,15.1546,15.1988,15.1473,15.162,27300.0
2010-07-14 12:00:00,20.61,20.64,20.57,20.58,31500.0,15.162,15.184,15.1325,15.1399,31500.0
2010-07-14 12:30:00,20.57,20.58,20.53,20.56,45700.0,15.1325,15.1399,15.1031,15.1252,45700.0
2010-07-14 13:00:00,20.56,20.58,20.54,20.55,35700.0,15.1252,15.1399,15.1105,15.1178,35700.0
2010-07-14 13:30:00,20.56,20.56,20.46,20.47,26400.0,15.1252,15.1252,15.0516,15.059,26400.0
2010-07-14 14:00:00,20.47,20.49,20.4,20.43,69400.0,15.059,15.0737,15.0075,15.0295,69400.0
2010-07-14 14:30:00,20.42,20.46,20.42,20.46,44300.0,15.0222,15.0516,15.0222,15.0516,44300.0
2010-07-14 15:00:00,20.46,20.56,20.46,20.52,118000.0,15.0516,15.1252,15.0516,15.0958,118000.0
2010-07-14 15:30:00,20.52,20.57,20.49,20.55,223700.0,15.0958,15.1325,15.0737,15.1178,223700.0
2010-07-15 09:30:00,20.57,20.67,20.53,20.54,117900.0,15.1325,15.2061,15.1031,15.1105,117900.0
2010-07-15 10:00:00,20.53,20.54,20.34,20.41,60500.0,15.1031,15.1105,14.9633,15.0148,60500.0
2010-07-15 10:30:00,20.41,20.44,20.31,20.34,50600.0,15.0148,15.0369,14.9413,14.9633,50600.0
2010-07-15 11:00:00,20.34,20.46,20.32,20.45,65000.0,14.9633,15.0516,14.9486,15.0443,65000.0
2010-07-15 11:30:00,20.44,20.44,20.39,20.4,44200.0,15.0369,15.0369,15.0001,15.0075,44200.0
2010-07-15 12:00:00,20.39,20.41,20.35,20.36,20000.0,15.0001,15.0148,14.9707,14.9781,20000.0
2010-07-15 12:30:00,20.35,20.4,20.34,20.39,16200.0,14.9707,15.0075,14.9633,15.0001,16200.0
2010-07-15 13:00:00,20.4,20.42,20.39,20.41,45000.0,15.0075,15.0222,15.0001,15.0148,45000.0
2010-07-15 13:30:00,20.42,20.51,20.39,20.51,32300.0,15.0222,15.0884,15.0001,15.0884,32300.0
2010-07-15 14:00:00,20.51,20.56,20.51,20.55,54200.0,15.0884,15.1252,15.0884,15.1178,54200.0
2010-07-15 14:30:00,20.55,20.55,20.45,20.45,52100.0,15.1178,15.1178,15.0443,15.0443,52100.0
2010-07-15 15:00:00,20.45,20.47,20.4,20.45,101100.0,15.0443,15.059,15.0075,15.0443,101100.0
2010-07-15 15:30:00,20.45,20.61,20.44,20.56,145500.0,15.0443,15.162,15.0369,15.1252,145500.0
2010-07-16 09:30:00,20.42,20.54,20.28,20.28,89300.0,15.0222,15.1105,14.9192,14.9192,89300.0
2010-07-16 10:00:00,20.27,20.28,20.13,20.26,23500.0,14.9118,14.9192,14.8089,14.9045,23500.0
2010-07-16 10:30:00,20.25,20.34,20.24,20.3,19100.0,14.8971,14.9633,14.8898,14.9339,19100.0
2010-07-16 11:00:00,20.3,20.32,20.25,20.31,16900.0,14.9339,14.9486,14.8971,14.9413,16900.0
2010-07-16 11:30:00,20.31,20.31,20.24,20.25,28000.0,14.9413,14.9413,14.8898,14.8971,28000.0
2010-07-16 12:00:00,20.25,20.29,20.22,20.27,33700.0,14.8971,14.9266,14.8751,14.9118,33700.0
2010-07-16 12:30:00,20.26,20.28,20.22,20.23,55100.0,14.9045,14.9192,14.8751,14.8824,55100.0
2010-07-16 13:00:00,20.24,20.27,20.22,20.25,24200.0,14.8898,14.9118,14.8751,14.8971,24200.0
2010-07-16 13:30:00,20.24,20.29,20.2,20.25,51400.0,14.8898,14.9266,14.8603,14.8971,51400.0
2010-07-16 14:00:00,20.25,20.27,20.21,20.22,37100.0,14.8971,14.9118,14.8677,14.8751,37100.0
2010-07-16 14:30:00,20.23,20.24,20.17,20.19,61600.0,14.8824,14.8898,14.8383,14.853,61600.0
2010-07-16 15:00:00,20.2,20.21,20.1,20.12,105300.0,14.8603,14.8677,14.7868,14.8015,105300.0
2010-07-16 15:30:00,20.12,20.17,20.09,20.12,246700.0,14.8015,14.8383,14.7794,14.8015,246700.0
2010-07-19 09:30:00,20.22,20.34,20.18,20.21,26000.0,14.8751,14.9633,14.8456,14.8677,26000.0
2010-07-19 10:00:00,20.21,20.25,20.17,20.17,27400.0,14.8677,14.8971,14.8383,14.8383,27400.0
2010-07-19 10:30:00,20.17,20.22,20.09,20.2,66600.0,14.8383,14.8751,14.7794,14.8603,66600.0
2010-07-19 11:00:00,20.21,20.25,20.2,20.23,111700.0,14.8677,14.8971,14.8603,14.8824,111700.0
2010-07-19 11:30:00,20.23,20.23,20.2,20.21,106400.0,14.8824,14.8824,14.8603,14.8677,106400.0
2010-07-19 12:00:00,20.21,20.21,20.16,20.21,105600.0,14.8677,14.8677,14.8309,14.8677,105600.0
2010-07-19 12:30:00,20.21,20.22,20.16,20.2,66800.0,14.8677,14.8751,14.8309,14.8603,66800.0
2010-07-19 13:00:00,20.2,20.2,20.16,20.18,92500.0,14.8603,14.8603,14.8309,14.8456,92500.0
2010-07-19 13:30:00,20.18,20.19,20.13,20.16,48200.0,14.8456,14.853,14.8089,14.8309,48200.0
2010-07-19 14:00:00,20.16,20.2,20.15,20.19,31000.0,14.8309,14.8603,14.8236,14.853,31000.0
2010-07-19 14:30:00,20.19,20.22,20.18,20.19,34900.0,14.853,14.8751,14.8456,14.853,34900.0
2010-07-19 15:00:00,20.19,20.24,20.17,20.18,88400.0,14.853,14.8898,14.8383,14.8456,88400.0
2010-07-19 15:30:00,20.18,20.18,20.11,20.16,165700.0,14.8456,14.8456,14.7941,14.8309,165700.0
2010-07-20 09:30:00,20.09,20.09,19.98,20.01,73400.0,14.7794,14.7794,14.6985,14.7206,73400.0
2010-07-20 10:00:00,20.02,20.12,20.01,20.1,77700.0,14.7279,14.8015,14.7206,14.7868,77700.0
2010-07-20 10:30:00,20.11,20.15,20.09,20.13,32500.0,14.7941,14.8236,14.7794,14.8089,32500.0
2010-07-20 11:00:00,20.13,20.23,20.13,20.23,28800.0,14.8089,14.8824,14.8089,14.8824,28800.0
2010-07-20 11:30:00,20.23,20.25,20.13,20.15,88000.0,14.8824,14.8971,14.8089,14.8236,88000.0
2010-07-20 12:00:00,20.15,20.16,20.12,20.12,14600.0,14.8236,14.8309,14.8015,14.8015,14600.0
2010-07-20 12:30:00,20.13,20.18,20.12,20.17,21600.0,14.8089,14.8456,14.8015,14.8383,21600.0
2010-07-20 13:00:00,20.18,20.18,20.13,20.15,19400.0,14.8456,14.8456,14.8089,14.8236,19400.0
2010-07-20 13:30:00,20.16,20.3,20.16,20.3,31100.0,14.8309,14.9339,14.8309,14.9339,31100.0
2010-07-20 14:00:00,20.3,20.3,20.23,20.28,25100.0,14.9339,14.9339,14.8824,14.9192,25100.0
2010-07-20 14:30:00,20.28,20.32,20.25,20.31,39200.0,14.9192,14.9486,14.8971,14.9413,39200.0
2010-07-20 15:00:00,20.31,20.41,20.3,20.4,94400.0,14.9413,15.0148,14.9339,15.0075,94400.0
2010-07-20 15:30:00,20.4,20.48,20.36,20.46,123900.0,15.0075,15.0663,14.9781,15.0516,123900.0
2010-07-21 09:30:00,20.5,20.57,20.41,20.49,25300.0,15.081,15.1325,15.0148,15.0737,25300.0
2010-07-21 10:00:00,20.48,20.48,20.37,20.46,61300.0,15.0663,15.0663,14.9854,15.0516,61300.0
2010-07-21 10:30:00,20.48,20.5,20.44,20.45,29600.0,15.0663,15.081,15.0369,15.0443,29600.0
2010-07-21 11:00:00,20.45,20.46,20.32,20.32,21000.0,15.0443,15.0516,14.9486,14.9486,21000.0
2010-07-21 11:30:00,20.32,20.37,20.32,20.37,47000.0,14.9486,14.9854,14.9486,14.9854,47000.0
2010-07-21 12:00:00,20.37,20.46,20.36,20.44,33200.0,14.9854,15.0516,14.9781,15.0369,33200.0
2010-07-21 12:30:00,20.44,20.47,20.39,20.39,24300.0,15.0369,15.059,15.0001,15.0001,24300.0
2010-07-21 13:00:00,20.38,20.41,20.37,20.41,17700.0,14.9928,15.0148,14.9854,15.0148,17700.0
2010-07-21 13:30:00,20.41,20.45,20.38,20.43,22800.0,15.0148,15.0443,14.9928,15.0295,22800.0
2010-07-21 14:00:00,20.42,20.42,20.23,20.32,75600.0,15.0222,15.0222,14.8824,14.9486,75600.0
2010-07-21 14:30:00,20.3,20.31,20.21,20.21,74200.0,14.9339,14.9413,14.8677,14.8677,74200.0
2010-07-21 15:00:00,20.21,20.31,20.21,20.26,68600.0,14.8677,14.9413,14.8677,14.9045,68600.0
2010-07-21 15:30:00,20.24,20.29,20.21,20.24,171300.0,14.8898,14.9266,14.8677,14.8898,171300.0
2010-07-22 09:30:00,20.45,20.63,20.45,20.63,66000.0,15.0443,15.1767,15.0443,15.1767,66000.0
2010-07-22 10:00:00,20.63,20.74,20.6,20.63,57200.0,15.1767,15.2576,15.1546,15.1767,57200.0
2010-07-22 10:30:00,20.65,20.72,20.63,20.66,47000.0,15.1914,15.2429,15.1767,15.1988,47000.0
2010-07-22 11:00:00,20.66,20.68,20.59,20.6,52200.0,15.1988,15.2135,15.1473,15.1546,52200.0
2010-07-22 11:30:00,20.59,20.62,20.49,20.54,67600.0,15.1473,15.1693,15.0737,15.1105,67600.0
2010-07-22 12:00:00,20.54,20.61,20.53,20.6,33600.0,15.1105,15.162,15.1031,15.1546,33600.0
2010-07-22 12:30:00,20.61,20.62,20.58,20.58,25700.0,15.162,15.1693,15.1399,15.1399,25700.0
2010-07-22 13:00:00,20.59,20.6,20.57,20.59,30500.0,15.1473,15.1546,15.1325,15.1473,30500.0
2010-07-22 13:30:00,20.59,20.62,20.58,20.6,39200.0,15.1473,15.1693,15.1399,15.1546,39200.0
2010-07-22 14:00:00,20.61,20.62,20.59,20.62,31000.0,15.162,15.1693,15.1473,15.1693,31000.0
2010-07-22 14:30:00,20.62,20.65,20.61,20.61,54900.0,15.1693,15.1914,15.162,15.162,54900.0
2010-07-22 15:00:00,20.62,20.66,20.61,20.64,50300.0,15.1693,15.1988,15.162,15.184,50300.0
2010-07-22 15:30:00,20.64,20.65,20.56,20.63,226800.0,15.184,15.1914,15.1252,15.1767,226800.0
2010-07-23 09:30:00,20.57,20.65,20.51,20.57,51300.0,15.1325,15.1914,15.0884,15.1325,51300.0
2010-07-23 10:00:00,20.58,20.74,20.58,20.73,37700.0,15.1399,15.2576,15.1399,15.2502,37700.0
2010-07-23 10:30:00,20.73,20.76,20.62,20.62,42000.0,15.2502,15.2723,15.1693,15.1693,42000.0
2010-07-23 11:00:00,20.62,20.65,20.61,20.64,14700.0,15.1693,15.1914,15.162,15.184,14700.0
2010-07-23 11:30:00,20.64,20.68,20.63,20.65,28000.0,15.184,15.2135,15.1767,15.1914,28000.0
2010-07-23 12:00:00,20.67,20.68,20.53,20.66,61300.0,15.2061,15.2135,15.1031,15.1988,61300.0
2010-07-23 12:30:00,20.67,20.67,20.6,20.65,28100.0,15.2061,15.2061,15.1546,15.1914,28100.0
2010-07-23 13:00:00,20.66,20.74,20.61,20.74,64100.0,15.1988,15.2576,15.162,15.2576,64100.0
2010-07-23 13:30:00,20.75,20.76,20.73,20.76,42200.0,15.265,15.2723,15.2502,15.2723,42200.0
2010-07-23 14:00:00,20.76,20.77,20.73,20.74,29500.0,15.2723,15.2797,15.2502,15.2576,29500.0
2010-07-23 14:30:00,20.75,20.79,20.74,20.78,74300.0,15.265,15.2944,15.2576,15.287,74300.0
2010-07-23 15:00:00,20.78,20.83,20.76,20.79,61200.0,15.287,15.3238,15.2723,15.2944,61200.0
2010-07-23 15:30:00,20.8,20.83,20.75,20.81,153200.0,15.3017,15.3238,15.265,15.3091,153200.0
2010-07-26 09:30:00,20.96,20.96,20.67,20.87,51100.0,15.4194,15.4194,15.2061,15.3532,51100.0
2010-07-26 10:00:00,20.84,20.98,20.84,20.9,44300.0,15.3312,15.4342,15.3312,15.3753,44300.0
2010-07-26 10:30:00,20.9,20.94,20.86,20.94,47600.0,15.3753,15.4047,15.3459,15.4047,47600.0
2010-07-26 11:00:00,20.94,20.98,20.92,20.98,31200.0,15.4047,15.4342,15.39,15.4342,31200.0
2010-07-26 11:30:00,20.97,20.98,20.95,20.96,27600.0,15.4268,15.4342,15.4121,15.4194,27600.0
2010-07-26 12:00:00,20.97,21.0,20.96,20.99,61200.0,15.4268,15.4489,15.4194,15.4415,61200.0
2010-07-26 12:30:00,20.99,21.04,20.99,21.04,30500.0,15.4415,15.4783,15.4415,15.4783,30500.0
2010-07-26 13:00:00,21.04,21.05,21.03,21.04,17300.0,15.4783,15.4857,15.4709,15.4783,17300.0
2010-07-26 13:30:00,21.04,21.05,21.04,21.05,29700.0,15.4783,15.4857,15.4783,15.4857,29700.0
2010-07-26 14:00:00,21.04,21.05,21.01,21.01,30500.0,15.4783,15.4857,15.4562,15.4562,30500.0
2010-07-26 14:30:00,21.0,21.03,20.97,21.01,64900.0,15.4489,15.4709,15.4268,15.4562,64900.0
2010-07-26 15:00:00,21.02,21.05,20.98,21.01,114400.0,15.4636,15.4857,15.4342,15.4562,114400.0
2010-07-26 15:30:00,21.01,21.05,20.98,21.05,196200.0,15.4562,15.4857,15.4342,15.4857,196200.0
2010-07-27 09:30:00,21.1,21.12,21.06,21.07,81200.0,15.5224,15.5372,15.493,15.5004,81200.0
2010-07-27 10:00:00,21.05,21.13,20.95,20.97,59700.0,15.4857,15.5445,15.4121,15.4268,59700.0
2010-07-27 10:30:00,20.97,21.0,20.94,20.97,40100.0,15.4268,15.4489,15.4047,15.4268,40100.0
2010-07-27 11:00:00,20.97,20.97,20.91,20.97,41400.0,15.4268,15.4268,15.3827,15.4268,41400.0
2010-07-27 11:30:00,20.97,20.97,20.93,20.96,54200.0,15.4268,15.4268,15.3974,15.4194,54200.0
2010-07-27 12:00:00,20.96,21.01,20.95,21.01,40900.0,15.4194,15.4562,15.4121,15.4562,40900.0
2010-07-27 12:30:00,21.0,21.05,20.99,21.0,33600.0,15.4489,15.4857,15.4415,15.4489,33600.0
2010-07-27 13:00:00,21.0,21.02,20.99,20.99,25700.0,15.4489,15.4636,15.4415,15.4415,25700.0
2010-07-27 13:30:00,20.99,21.03,20.99,21.01,37600.0,15.4415,15.4709,15.4415,15.4562,37600.0
2010-07-27 14:00:00,21.0,21.05,20.99,21.04,44000.0,15.4489,15.4857,15.4415,15.4783,44000.0
2010-07-27 14:30:00,21.03,21.05,21.0,21.02,36100.0,15.4709,15.4857,15.4489,15.4636,36100.0
2010-07-27 15:00:00,21.02,21.05,21.01,21.02,61300.0,15.4636,15.4857,15.4562,15.4636,61300.0
2010-07-27 15:30:00,21.03,21.03,20.97,21.0,209300.0,15.4709,15.4709,15.4268,15.4489,209300.0
2010-07-28 09:30:00,20.94,21.0,20.88,20.96,41700.0,15.4047,15.4489,15.3606,15.4194,41700.0
2010-07-28 10:00:00,20.97,20.98,20.92,20.95,44300.0,15.4268,15.4342,15.39,15.4121,44300.0
2010-07-28 10:30:00,20.95,21.0,20.93,20.98,28300.0,15.4121,15.4489,15.3974,15.4342,28300.0
2010-07-28 11:00:00,20.97,20.98,20.91,20.93,52000.0,15.4268,15.4342,15.3827,15.3974,52000.0
2010-07-28 11:30:00,20.93,20.96,20.91,20.95,31600.0,15.3974,15.4194,15.3827,15.4121,31600.0
2010-07-28 12:00:00,20.95,20.97,20.94,20.96,15200.0,15.4121,15.4268,15.4047,15.4194,15200.0
2010-07-28 12:30:00,20.95,20.97,20.94,20.97,17500.0,15.4121,15.4268,15.4047,15.4268,17500.0
2010-07-28 13:00:00,20.96,20.97,20.95,20.95,14700.0,15.4194,15.4268,15.4121,15.4121,14700.0
2010-07-28 13:30:00,20.95,20.97,20.93,20.97,23000.0,15.4121,15.4268,15.3974,15.4268,23000.0
2010-07-28 14:00:00,20.96,20.99,20.93,20.97,47000.0,15.4194,15.4415,15.3974,15.4268,47000.0
2010-07-28 14:30:00,20.96,20.97,20.95,20.96,34100.0,15.4194,15.4268,15.4121,15.4194,34100.0
2010-07-28 15:00:00,20.96,20.98,20.92,20.94,77400.0,15.4194,15.4342,15.39,15.4047,77400.0
2010-07-28 15:30:00,20.94,20.96,20.8,20.85,318700.0,15.4047,15.4194,15.3017,15.3385,318700.0
2010-07-29 09:30:00,20.96,20.99,20.66,20.69,49500.0,15.4194,15.4415,15.1988,15.2208,49500.0
2010-07-29 10:00:00,20.69,20.69,20.57,20.58,78500.0,15.2208,15.2208,15.1325,15.1399,78500.0
2010-07-29 10:30:00,20.58,20.62,20.57,20.57,80600.0,15.1399,15.1693,15.1325,15.1325,80600.0
2010-07-29 11:00:00,20.58,20.61,20.55,20.57,69800.0,15.1399,15.162,15.1178,15.1325,69800.0
2010-07-29 11:30:00,20.57,20.57,20.48,20.51,63500.0,15.1325,15.1325,15.0663,15.0884,63500.0
2010-07-29 12:00:00,20.5,20.5,20.4,20.41,55900.0,15.081,15.081,15.0075,15.0148,55900.0
2010-07-29 12:30:00,20.41,20.48,20.35,20.46,43700.0,15.0148,15.0663,14.9707,15.0516,43700.0
2010-07-29 13:00:00,20.46,20.49,20.41,20.41,35200.0,15.0516,15.0737,15.0148,15.0148,35200.0
2010-07-29 13:30:00,20.42,20.52,20.41,20.5,48300.0,15.0222,15.0958,15.0148,15.081,48300.0
2010-07-29 14:00:00,20.5,20.53,20.49,20.51,51200.0,15.081,15.1031,15.0737,15.0884,51200.0
2010-07-29 14:30:00,20.52,20.56,20.5,20.52,67100.0,15.0958,15.1252,15.081,15.0958,67100.0
2010-07-29 15:00:00,20.54,20.6,20.53,20.57,102900.0,15.1105,15.1546,15.1031,15.1325,102900.0
2010-07-29 15:30:00,20.58,20.58,20.52,20.55,216300.0,15.1399,15.1399,15.0958,15.1178,216300.0
2010-07-30 09:30:00,20.41,20.42,20.27,20.41,29200.0,15.0148,15.0222,14.9118,15.0148,29200.0
2010-07-30 10:00:00,20.4,20.49,20.38,20.43,121900.0,15.0075,15.0737,14.9928,15.0295,121900.0
2010-07-30 10:30:00,20.43,20.53,20.43,20.52,29700.0,15.0295,15.1031,15.0295,15.0958,29700.0
2010-07-30 11:00:00,20.51,20.52,20.41,20.42,33100.0,15.0884,15.0958,15.0148,15.0222,33100.0
2010-07-30 11:30:00,20.43,20.46,20.41,20.46,31900.0,15.0295,15.0516,15.0148,15.0516,31900.0
2010-07-30 12:00:00,20.47,20.49,20.38,20.45,31700.0,15.059,15.0737,14.9928,15.0443,31700.0
2010-07-30 12:30:00,20.45,20.47,20.43,20.47,13400.0,15.0443,15.059,15.0295,15.059,13400.0
2010-07-30 13:00:00,20.47,20.48,20.39,20.39,27900.0,15.059,15.0663,15.0001,15.0001,27900.0
2010-07-30 13:30:00,20.4,20.4,20.31,20.31,24200.0,15.0075,15.0075,14.9413,14.9413,24200.0
2010-07-30 14:00:00,20.32,20.37,20.31,20.36,37700.0,14.9486,14.9854,14.9413,14.9781,37700.0
2010-07-30 14:30:00,20.37,20.39,20.31,20.32,47400.0,14.9854,15.0001,14.9413,14.9486,47400.0
2010-07-30 15:00:00,20.32,20.41,20.3,20.38,130900.0,14.9486,15.0148,14.9339,14.9928,130900.0
2010-07-30 15:30:00,20.38,20.4,20.29,20.31,440200.0,14.9928,15.0075,14.9266,14.9413,440200.0
2010-08-02 09:30:00,20.47,20.57,20.41,20.44,47500.0,15.059,15.1325,15.0148,15.0369,47500.0
2010-08-02 10:00:00,20.42,20.54,20.41,20.51,79900.0,15.0222,15.1105,15.0148,15.0884,79900.0
2010-08-02 10:30:00,20.52,20.55,20.42,20.44,96900.0,15.0958,15.1178,15.0222,15.0369,96900.0
2010-08-02 11:00:00,20.44,20.55,20.43,20.5,57200.0,15.0369,15.1178,15.0295,15.081,57200.0
2010-08-02 11:30:00,20.5,20.55,20.4,20.52,159200.0,15.081,15.1178,15.0075,15.0958,159200.0
2010-08-02 12:00:00,20.53,20.53,20.49,20.5,36300.0,15.1031,15.1031,15.0737,15.081,36300.0
2010-08-02 12:30:00,20.51,20.52,20.42,20.51,33000.0,15.0884,15.0958,15.0222,15.0884,33000.0
2010-08-02 13:00:00,20.51,20.56,20.5,20.55,31600.0,15.0884,15.1252,15.081,15.1178,31600.0
2010-08-02 13:30:00,20.55,20.6,20.55,20.6,43000.0,15.1178,15.1546,15.1178,15.1546,43000.0
2010-08-02 14:00:00,20.59,20.61,20.56,20.57,39600.0,15.1473,15.162,15.1252,15.1325,39600.0
2010-08-02 14:30:00,20.58,20.62,20.53,20.54,61600.0,15.1399,15.1693,15.1031,15.1105,61600.0
2010-08-02 15:00:00,20.55,20.59,20.51,20.55,123000.0,15.1178,15.1473,15.0884,15.1178,123000.0
2010-08-02 15:30:00,20.55,20.61,20.48,20.55,290700.0,15.1178,15.162,15.0663,15.1178,290700.0
2010-08-03 09:30:00,20.5,20.61,20.49,20.57,52000.0,15.081,15.162,15.0737,15.1325,52000.0
2010-08-03 10:00:00,20.56,20.62,20.47,20.56,72000.0,15.1252,15.1693,15.059,15.1252,72000.0
2010-08-03 10:30:00,20.54,20.64,20.52,20.54,42800.0,15.1105,15.184,15.0958,15.1105,42800.0
2010-08-03 11:00:00,20.54,20.56,20.53,20.54,19200.0,15.1105,15.1252,15.1031,15.1105,19200.0
2010-08-03 11:30:00,20.55,20.63,20.55,20.55,51500.0,15.1178,15.1767,15.1178,15.1178,51500.0
2010-08-03 12:00:00,20.55,20.58,20.52,20.54,42400.0,15.1178,15.1399,15.0958,15.1105,42400.0
2010-08-03 12:30:00,20.55,20.61,20.52,20.59,29200.0,15.1178,15.162,15.0958,15.1473,29200.0
2010-08-03 13:00:00,20.59,20.59,20.54,20.57,12900.0,15.1473,15.1473,15.1105,15.1325,12900.0
2010-08-03 13:30:00,20.58,20.65,20.58,20.61,45000.0,15.1399,15.1914,15.1399,15.162,45000.0
2010-08-03 14:00:00,20.61,20.69,20.61,20.69,71600.0,15.162,15.2208,15.162,15.2208,71600.0
2010-08-03 14:30:00,20.68,20.73,20.68,20.7,73700.0,15.2135,15.2502,15.2135,15.2282,73700.0
2010-08-03 15:00:00,20.7,20.7,20.61,20.63,54700.0,15.2282,15.2282,15.162,15.1767,54700.0
2010-08-03 15:30:00,20.64,20.69,20.61,20.63,190100.0,15.184,15.2208,15.162,15.1767,190100.0
2010-08-04 09:30:00,20.62,20.67,20.49,20.5,61700.0,15.1693,15.2061,15.0737,15.081,61700.0
2010-08-04 10:00:00,20.51,20.61,20.42,20.43,55400.0,15.0884,15.162,15.0222,15.0295,55400.0
2010-08-04 10:30:00,20.43,20.46,20.38,20.43,65200.0,15.0295,15.0516,14.9928,15.0295,65200.0
2010-08-04 11:00:00,20.43,20.5,20.43,20.46,136000.0,15.0295,15.081,15.0295,15.0516,136000.0
2010-08-04 11:30:00,20.47,20.47,20.41,20.41,116900.0,15.059,15.059,15.0148,15.0148,116900.0
2010-08-04 12:00:00,20.42,20.47,20.4,20.45,100300.0,15.0222,15.059,15.0075,15.0443,100300.0
2010-08-04 12:30:00,20.45,20.52,20.44,20.44,67800.0,15.0443,15.0958,15.0369,15.0369,67800.0
2010-08-04 13:00:00,20.44,20.45,20.4,20.43,44400.0,15.0369,15.0443,15.0075,15.0295,44400.0
2010-08-04 13:30:00,20.43,20.44,20.38,20.43,86800.0,15.0295,15.0369,14.9928,15.0295,86800.0
2010-08-04 14:00:00,20.44,20.5,20.39,20.49,45600.0,15.0369,15.081,15.0001,15.0737,45600.0
2010-08-04 14:30:00,20.5,20.53,20.48,20.52,73100.0,15.081,15.1031,15.0663,15.0958,73100.0
2010-08-04 15:00:00,20.52,20.58,20.5,20.57,90400.0,15.0958,15.1399,15.081,15.1325,90400.0
2010-08-04 15:30:00,20.57,20.58,20.52,20.53,192600.0,15.1325,15.1399,15.0958,15.1031,192600.0
2010-08-05 09:30:00,20.47,20.49,20.2,20.44,389100.0,15.059,15.0737,14.8603,15.0369,389100.0
2010-08-05 10:00:00,20.44,20.48,20.41,20.44,37100.0,15.0369,15.0663,15.0148,15.0369,37100.0
2010-08-05 10:30:00,20.44,20.5,20.27,20.27,92800.0,15.0369,15.081,14.9118,14.9118,92800.0
2010-08-05 11:00:00,20.28,20.28,20.21,20.23,72500.0,14.9192,14.9192,14.8677,14.8824,72500.0
2010-08-05 11:30:00,20.22,20.3,20.22,20.26,58400.0,14.8751,14.9339,14.8751,14.9045,58400.0
2010-08-05 12:00:00,20.27,20.37,20.26,20.37,47100.0,14.9118,14.9854,14.9045,14.9854,47100.0
2010-08-05 12:30:00,20.37,20.41,20.35,20.37,30700.0,14.9854,15.0148,14.9707,14.9854,30700.0
2010-08-05 13:00:00,20.37,20.37,20.3,20.35,27400.0,14.9854,14.9854,14.9339,14.9707,27400.0
2010-08-05 13:30:00,20.35,20.39,20.33,20.35,49600.0,14.9707,15.0001,14.956,14.9707,49600.0
2010-08-05 14:00:00,20.35,20.4,20.35,20.39,31300.0,14.9707,15.0075,14.9707,15.0001,31300.0
2010-08-05 14:30:00,20.4,20.4,20.37,20.37,37100.0,15.0075,15.0075,14.9854,14.9854,37100.0
2010-08-05 15:00:00,20.38,20.38,20.33,20.33,67900.0,14.9928,14.9928,14.956,14.956,67900.0
2010-08-05 15:30:00,20.33,20.35,20.23,20.25,258700.0,14.956,14.9707,14.8824,14.8971,258700.0
2010-08-06 09:30:00,20.14,20.39,20.0,20.38,149600.0,14.8162,15.0001,14.7132,14.9928,149600.0
2010-08-06 10:00:00,20.38,20.43,20.29,20.33,59800.0,14.9928,15.0295,14.9266,14.956,59800.0
2010-08-06 10:30:00,20.32,20.33,20.17,20.17,66100.0,14.9486,14.956,14.8383,14.8383,66100.0
2010-08-06 11:00:00,20.16,20.25,20.15,20.22,33300.0,14.8309,14.8971,14.8236,14.8751,33300.0
2010-08-06 11:30:00,20.22,20.29,20.21,20.26,25200.0,14.8751,14.9266,14.8677,14.9045,25200.0
2010-08-06 12:00:00,20.25,20.27,20.18,20.2,30500.0,14.8971,14.9118,14.8456,14.8603,30500.0
2010-08-06 12:30:00,20.19,20.2,20.15,20.16,26300.0,14.853,14.8603,14.8236,14.8309,26300.0
2010-08-06 13:00:00,20.16,20.2,20.15,20.15,47400.0,14.8309,14.8603,14.8236,14.8236,47400.0
2010-08-06 13:30:00,20.16,20.21,20.15,20.2,54100.0,14.8309,14.8677,14.8236,14.8603,54100.0
2010-08-06 14:00:00,20.2,20.25,20.19,20.22,18800.0,14.8603,14.8971,14.853,14.8751,18800.0
2010-08-06 14:30:00,20.22,20.31,20.16,20.28,73600.0,14.8751,14.9413,14.8309,14.9192,73600.0
2010-08-06 15:00:00,20.29,20.35,20.26,20.32,49300.0,14.9266,14.9707,14.9045,14.9486,49300.0
2010-08-06 15:30:00,20.33,20.41,20.31,20.38,152500.0,14.956,15.0148,14.9413,14.9928,152500.0
2010-08-09 09:30:00,20.39,20.57,20.38,20.49,29500.0,15.0001,15.1325,14.9928,15.0737,29500.0
2010-08-09 10:00:00,20.49,20.55,20.49,20.52,36800.0,15.0737,15.1178,15.0737,15.0958,36800.0
2010-08-09 10:30:00,20.53,20.53,20.5,20.52,28400.0,15.1031,15.1031,15.081,15.0958,28400.0
2010-08-09 11:00:00,20.53,20.53,20.48,20.52,23800.0,15.1031,15.1031,15.0663,15.0958,23800.0
2010-08-09 11:30:00,20.53,20.54,20.52,20.53,42600.0,15.1031,15.1105,15.0958,15.1031,42600.0
2010-08-09 12:00:00,20.53,20.6,20.53,20.59,26400.0,15.1031,15.1546,15.1031,15.1473,26400.0
2010-08-09 12:30:00,20.59,20.62,20.58,20.61,26200.0,15.1473,15.1693,15.1399,15.162,26200.0
2010-08-09 13:00:00,20.61,20.62,20.61,20.61,13400.0,15.162,15.1693,15.162,15.162,13400.0
2010-08-09 13:30:00,20.61,20.64,20.61,20.63,24600.0,15.162,15.184,15.162,15.1767,24600.0
2010-08-09 14:00:00,20.64,20.64,20.63,20.63,14500.0,15.184,15.184,15.1767,15.1767,14500.0
2010-08-09 14:30:00,20.64,20.66,20.62,20.65,33200.0,15.184,15.1988,15.1693,15.1914,33200.0
2010-08-09 15:00:00,20.65,20.67,20.61,20.64,37200.0,15.1914,15.2061,15.162,15.184,37200.0
2010-08-09 15:30:00,20.64,20.7,20.63,20.66,113800.0,15.184,15.2282,15.1767,15.1988,113800.0
2010-08-10 09:30:00,20.56,20.62,20.31,20.45,83900.0,15.1252,15.1693,14.9413,15.0443,83900.0
2010-08-10 10:00:00,20.46,20.52,20.44,20.5,69000.0,15.0516,15.0958,15.0369,15.081,69000.0
2010-08-10 10:30:00,20.49,20.5,20.41,20.47,51500.0,15.0737,15.081,15.0148,15.059,51500.0
2010-08-10 11:00:00,20.46,20.49,20.46,20.47,20700.0,15.0516,15.0737,15.0516,15.059,20700.0
2010-08-10 11:30:00,20.46,20.47,20.4,20.4,20400.0,15.0516,15.059,15.0075,15.0075,20400.0
2010-08-10 12:00:00,20.4,20.41,20.4,20.41,17400.0,15.0075,15.0148,15.0075,15.0148,17400.0
2010-08-10 12:30:00,20.41,20.41,20.4,20.4,13000.0,15.0148,15.0148,15.0075,15.0075,13000.0
2010-08-10 13:00:00,20.4,20.43,20.39,20.41,41200.0,15.0075,15.0295,15.0001,15.0148,41200.0
2010-08-10 13:30:00,20.4,20.42,20.4,20.4,28300.0,15.0075,15.0222,15.0075,15.0075,28300.0
2010-08-10 14:00:00,20.4,20.5,20.38,20.39,86700.0,15.0075,15.081,14.9928,15.0001,86700.0
2010-08-10 14:30:00,20.39,20.5,20.39,20.47,44100.0,15.0001,15.081,15.0001,15.059,44100.0
2010-08-10 15:00:00,20.46,20.5,20.4,20.46,48500.0,15.0516,15.081,15.0075,15.0516,48500.0
2010-08-10 15:30:00,20.46,20.51,20.45,20.5,237700.0,15.0516,15.0884,15.0443,15.081,237700.0
2010-08-11 09:30:00,20.32,20.32,20.06,20.07,37900.0,14.9486,14.9486,14.7574,14.7647,37900.0
2010-08-11 10:00:00,20.07,20.14,20.06,20.13,66400.0,14.7647,14.8162,14.7574,14.8089,66400.0
2010-08-11 10:30:00,20.13,20.19,20.12,20.15,45900.0,14.8089,14.853,14.8015,14.8236,45900.0
2010-08-11 11:00:00,20.15,20.2,20.1,20.18,65800.0,14.8236,14.8603,14.7868,14.8456,65800.0
2010-08-11 11:30:00,20.17,20.26,20.17,20.26,101700.0,14.8383,14.9045,14.8383,14.9045,101700.0
2010-08-11 12:00:00,20.26,20.26,20.16,20.21,159100.0,14.9045,14.9045,14.8309,14.8677,159100.0
2010-08-11 12:30:00,20.21,20.22,20.16,20.16,34400.0,14.8677,14.8751,14.8309,14.8309,34400.0
2010-08-11 13:00:00,20.15,20.21,20.15,20.2,26700.0,14.8236,14.8677,14.8236,14.8603,26700.0
2010-08-11 13:30:00,20.2,20.21,20.19,20.19,26100.0,14.8603,14.8677,14.853,14.853,26100.0
2010-08-11 14:00:00,20.19,20.22,20.19,20.2,23100.0,14.853,14.8751,14.853,14.8603,23100.0
2010-08-11 14:30:00,20.2,20.23,20.19,20.2,44600.0,14.8603,14.8824,14.853,14.8603,44600.0
2010-08-11 15:00:00,20.2,20.22,20.15,20.15,82500.0,14.8603,14.8751,14.8236,14.8236,82500.0
2010-08-11 15:30:00,20.16,20.18,20.0,20.01,323000.0,14.8309,14.8456,14.7132,14.7206,323000.0
2010-08-12 09:30:00,19.99,20.08,19.64,20.02,200300.0,14.7059,14.7721,14.4484,14.7279,200300.0
2010-08-12 10:00:00,20.01,20.08,19.97,20.06,116300.0,14.7206,14.7721,14.6911,14.7574,116300.0
2010-08-12 10:30:00,20.05,20.26,20.04,20.2,154200.0,14.75,14.9045,14.7426,14.8603,154200.0
2010-08-12 11:00:00,20.2,20.2,19.96,20.01,97700.0,14.8603,14.8603,14.6838,14.7206,97700.0
2010-08-12 11:30:00,20.01,20.02,19.96,20.01,50200.0,14.7206,14.7279,14.6838,14.7206,50200.0
2010-08-12 12:00:00,20.01,20.01,19.84,19.85,59100.0,14.7206,14.7206,14.5955,14.6029,59100.0
2010-08-12 12:30:00,19.85,20.0,19.84,19.96,38200.0,14.6029,14.7132,14.5955,14.6838,38200.0
2010-08-12 13:00:00,19.95,19.97,19.9,19.91,31900.0,14.6764,14.6911,14.6396,14.647,31900.0
2010-08-12 13:30:00,19.91,19.92,19.84,19.9,82200.0,14.647,14.6544,14.5955,14.6396,82200.0
2010-08-12 14:00:00,19.91,19.96,19.85,19.89,92200.0,14.647,14.6838,14.6029,14.6323,92200.0
2010-08-12 14:30:00,19.89,19.91,19.77,19.82,147000.0,14.6323,14.647,14.544,14.5808,147000.0
2010-08-12 15:00:00,19.83,19.92,19.83,19.85,98400.0,14.5882,14.6544,14.5882,14.6029,98400.0
2010-08-12 15:30:00,19.85,19.87,19.74,19.75,212900.0,14.6029,14.6176,14.5219,14.5293,212900.0
2010-08-13 09:30:00,19.69,20.39,19.69,20.19,221600.0,14.4852,15.0001,14.4852,14.853,221600.0
2010-08-13 10:00:00,20.19,20.27,19.95,20.09,80500.0,14.853,14.9118,14.6764,14.7794,80500.0
2010-08-13 10:30:00,20.09,20.12,20.0,20.04,57300.0,14.7794,14.8015,14.7132,14.7426,57300.0
2010-08-13 11:00:00,20.04,20.1,20.03,20.1,49200.0,14.7426,14.7868,14.7353,14.7868,49200.0
2010-08-13 11:30:00,20.09,20.18,20.06,20.18,48700.0,14.7794,14.8456,14.7574,14.8456,48700.0
2010-08-13 12:00:00,20.18,20.18,20.1,20.15,34800.0,14.8456,14.8456,14.7868,14.8236,34800.0
2010-08-13 12:30:00,20.15,20.27,20.14,20.15,122400.0,14.8236,14.9118,14.8162,14.8236,122400.0
2010-08-13 13:00:00,20.16,20.19,20.11,20.13,43600.0,14.8309,14.853,14.7941,14.8089,43600.0
2010-08-13 13:30:00,20.12,20.2,20.09,20.12,49500.0,14.8015,14.8603,14.7794,14.8015,49500.0
2010-08-13 14:00:00,20.13,20.15,20.08,20.11,55200.0,14.8089,14.8236,14.7721,14.7941,55200.0
2010-08-13 14:30:00,20.12,20.31,20.1,20.3,128000.0,14.8015,14.9413,14.7868,14.9339,128000.0
2010-08-13 15:00:00,20.3,20.33,20.23,20.23,133100.0,14.9339,14.956,14.8824,14.8824,133100.0
2010-08-13 15:30:00,20.24,20.29,20.17,20.2,192200.0,14.8898,14.9266,14.8383,14.8603,192200.0
2010-08-16 09:30:00,20.09,20.33,19.85,20.31,83800.0,14.7794,14.956,14.6029,14.9413,83800.0
2010-08-16 10:00:00,20.3,20.31,20.23,20.26,49200.0,14.9339,14.9413,14.8824,14.9045,49200.0
2010-08-16 10:30:00,20.27,20.29,20.23,20.25,18500.0,14.9118,14.9266,14.8824,14.8971,18500.0
2010-08-16 11:00:00,20.26,20.26,20.19,20.25,31200.0,14.9045,14.9045,14.853,14.8971,31200.0
2010-08-16 11:30:00,20.26,20.3,20.26,20.29,15400.0,14.9045,14.9339,14.9045,14.9266,15400.0
2010-08-16 12:00:00,20.29,20.32,20.26,20.32,28500.0,14.9266,14.9486,14.9045,14.9486,28500.0
2010-08-16 12:30:00,20.31,20.34,20.28,20.31,26400.0,14.9413,14.9633,14.9192,14.9413,26400.0
2010-08-16 13:00:00,20.31,20.34,20.29,20.29,19800.0,14.9413,14.9633,14.9266,14.9266,19800.0
2010-08-16 13:30:00,20.29,20.32,20.26,20.26,35400.0,14.9266,14.9486,14.9045,14.9045,35400.0
2010-08-16 14:00:00,20.27,20.29,20.22,20.23,25000.0,14.9118,14.9266,14.8751,14.8824,25000.0
2010-08-16 14:30:00,20.23,20.28,20.2,20.21,54100.0,14.8824,14.9192,14.8603,14.8677,54100.0
2010-08-16 15:00:00,20.2,20.23,20.08,20.09,452600.0,14.8603,14.8824,14.7721,14.7794,452600.0
2010-08-16 15:30:00,20.09,20.1,20.08,20.1,458900.0,14.7794,14.7868,14.7721,14.7868,458900.0
2010-08-17 09:30:00,20.41,20.41,20.06,20.4,288600.0,15.0148,15.0148,14.7574,15.0075,288600.0
2010-08-17 10:00:00,20.4,20.4,20.28,20.28,116100.0,15.0075,15.0075,14.9192,14.9192,116100.0
2010-08-17 10:30:00,20.29,20.44,20.29,20.41,98900.0,14.9266,15.0369,14.9266,15.0148,98900.0
2010-08-17 11:00:00,20.41,20.45,20.28,20.33,132800.0,15.0148,15.0443,14.9192,14.956,132800.0
2010-08-17 11:30:00,20.34,20.43,20.34,20.43,63900.0,14.9633,15.0295,14.9633,15.0295,63900.0
2010-08-17 12:00:00,20.43,20.47,20.35,20.39,53100.0,15.0295,15.059,14.9707,15.0001,53100.0
2010-08-17 12:30:00,20.4,20.42,20.35,20.39,55200.0,15.0075,15.0222,14.9707,15.0001,55200.0
2010-08-17 13:00:00,20.39,20.49,20.37,20.48,52200.0,15.0001,15.0737,14.9854,15.0663,52200.0
2010-08-17 13:30:00,20.48,20.49,20.36,20.37,56200.0,15.0663,15.0737,14.9781,14.9854,56200.0
2010-08-17 14:00:00,20.38,20.45,20.37,20.44,60100.0,14.9928,15.0443,14.9854,15.0369,60100.0
2010-08-17 14:30:00,20.44,20.45,20.38,20.44,71000.0,15.0369,15.0443,14.9928,15.0369,71000.0
2010-08-17 15:00:00,20.44,20.44,20.38,20.42,55800.0,15.0369,15.0369,14.9928,15.0222,55800.0
2010-08-17 15:30:00,20.43,20.44,20.39,20.43,129900.0,15.0295,15.0369,15.0001,15.0295,129900.0
2010-08-18 09:30:00,20.51,20.51,20.2,20.3,59500.0,15.0884,15.0884,14.8603,14.9339,59500.0
2010-08-18 10:00:00,20.3,20.37,20.28,20.29,46800.0,14.9339,14.9854,14.9192,14.9266,46800.0
2010-08-18 10:30:00,20.3,20.35,20.29,20.35,45100.0,14.9339,14.9707,14.9266,14.9707,45100.0
2010-08-18 11:00:00,20.35,20.45,20.34,20.45,35400.0,14.9707,15.0443,14.9633,15.0443,35400.0
2010-08-18 11:30:00,20.44,20.46,20.44,20.46,11700.0,15.0369,15.0516,15.0369,15.0516,11700.0
2010-08-18 12:00:00,20.46,20.49,20.46,20.48,15600.0,15.0516,15.0737,15.0516,15.0663,15600.0
2010-08-18 12:30:00,20.48,20.59,20.48,20.59,21500.0,15.0663,15.1473,15.0663,15.1473,21500.0
2010-08-18 13:00:00,20.59,20.6,20.51,20.51,36500.0,15.1473,15.1546,15.0884,15.0884,36500.0
2010-08-18 13:30:00,20.52,20.55,20.48,20.54,25700.0,15.0958,15.1178,15.0663,15.1105,25700.0
2010-08-18 14:00:00,20.55,20.57,20.51,20.54,29500.0,15.1178,15.1325,15.0884,15.1105,29500.0
2010-08-18 14:30:00,20.55,20.58,20.53,20.55,31100.0,15.1178,15.1399,15.1031,15.1178,31100.0
2010-08-18 15:00:00,20.56,20.56,20.5,20.51,34300.0,15.1252,15.1252,15.081,15.0884,34300.0
2010-08-18 15:30:00,20.5,20.58,20.5,20.5,133000.0,15.081,15.1399,15.081,15.081,133000.0
2010-08-19 09:30:00,20.42,20.42,20.19,20.22,42900.0,15.0222,15.0222,14.853,14.8751,42900.0
2010-08-19 10:00:00,20.2,20.22,20.1,20.16,85200.0,14.8603,14.8751,14.7868,14.8309,85200.0
2010-08-19 10:30:00,20.17,20.18,20.09,20.1,61800.0,14.8383,14.8456,14.7794,14.7868,61800.0
2010-08-19 11:00:00,20.1,20.1,20.05,20.05,39900.0,14.7868,14.7868,14.75,14.75,39900.0
2010-08-19 11:30:00,20.05,20.05,19.97,19.99,35300.0,14.75,14.75,14.6911,14.7059,35300.0
2010-08-19 12:00:00,19.98,20.09,19.98,20.09,27500.0,14.6985,14.7794,14.6985,14.7794,27500.0
2010-08-19 12:30:00,20.08,20.08,20.0,20.05,23600.0,14.7721,14.7721,14.7132,14.75,23600.0
2010-08-19 13:00:00,20.05,20.06,20.0,20.0,24100.0,14.75,14.7574,14.7132,14.7132,24100.0
2010-08-19 13:30:00,20.0,20.01,19.95,19.95,23500.0,14.7132,14.7206,14.6764,14.6764,23500.0
2010-08-19 14:00:00,19.96,19.98,19.95,19.97,21900.0,14.6838,14.6985,14.6764,14.6911,21900.0
2010-08-19 14:30:00,19.98,20.02,19.95,19.98,48700.0,14.6985,14.7279,14.6764,14.6985,48700.0
2010-08-19 15:00:00,19.98,20.1,19.96,20.08,55500.0,14.6985,14.7868,14.6838,14.7721,55500.0
2010-08-19 15:30:00,20.08,20.11,20.03,20.05,169600.0,14.7721,14.7941,14.7353,14.75,169600.0
2010-08-20 09:30:00,19.99,20.03,19.9,19.97,46900.0,14.7059,14.7353,14.6396,14.6911,46900.0
2010-08-20 10:00:00,19.97,20.0,19.94,19.95,71800.0,14.6911,14.7132,14.6691,14.6764,71800.0
2010-08-20 10:30:00,19.95,20.0,19.95,19.99,22900.0,14.6764,14.7132,14.6764,14.7059,22900.0
2010-08-20 11:00:00,19.99,20.0,19.96,19.97,32300.0,14.7059,14.7132,14.6838,14.6911,32300.0
2010-08-20 11:30:00,19.99,20.02,19.95,20.0,27500.0,14.7059,14.7279,14.6764,14.7132,27500.0
2010-08-20 12:00:00,20.0,20.03,19.96,19.96,13100.0,14.7132,14.7353,14.6838,14.6838,13100.0
2010-08-20 12:30:00,19.97,19.97,19.95,19.96,6200.0,14.6911,14.6911,14.6764,14.6838,6200.0
2010-08-20 13:00:00,19.97,20.01,19.96,20.01,17000.0,14.6911,14.7206,14.6838,14.7206,17000.0
2010-08-20 13:30:00,20.02,20.02,19.97,19.97,20700.0,14.7279,14.7279,14.6911,14.6911,20700.0
2010-08-20 14:00:00,19.98,20.0,19.98,19.98,12400.0,14.6985,14.7132,14.6985,14.6985,12400.0
2010-08-20 14:30:00,19.99,20.14,19.99,20.14,37400.0,14.7059,14.8162,14.7059,14.8162,37400.0
2010-08-20 15:00:00,20.14,20.19,20.12,20.16,70800.0,14.8162,14.853,14.8015,14.8309,70800.0
2010-08-20 15:30:00,20.17,20.19,20.13,20.18,104400.0,14.8383,14.853,14.8089,14.8456,104400.0
2010-08-23 09:30:00,20.2,20.28,20.16,20.21,68600.0,14.8603,14.9192,14.8309,14.8677,68600.0
2010-08-23 10:00:00,20.21,20.22,20.18,20.2,26800.0,14.8677,14.8751,14.8456,14.8603,26800.0
2010-08-23 10:30:00,20.2,20.26,20.19,20.25,58700.0,14.8603,14.9045,14.853,14.8971,58700.0
2010-08-23 11:00:00,20.25,20.25,20.2,20.21,32200.0,14.8971,14.8971,14.8603,14.8677,32200.0
2010-08-23 11:30:00,20.2,20.21,20.19,20.2,25100.0,14.8603,14.8677,14.853,14.8603,25100.0
2010-08-23 12:00:00,20.21,20.21,20.19,20.2,14400.0,14.8677,14.8677,14.853,14.8603,14400.0
2010-08-23 12:30:00,20.2,20.26,20.19,20.23,32800.0,14.8603,14.9045,14.853,14.8824,32800.0
2010-08-23 13:00:00,20.23,20.23,20.19,20.22,27400.0,14.8824,14.8824,14.853,14.8751,27400.0
2010-08-23 13:30:00,20.23,20.24,20.18,20.22,19600.0,14.8824,14.8898,14.8456,14.8751,19600.0
2010-08-23 14:00:00,20.22,20.3,20.19,20.24,18200.0,14.8751,14.9339,14.853,14.8898,18200.0
2010-08-23 14:30:00,20.24,20.28,20.18,20.18,19300.0,14.8898,14.9192,14.8456,14.8456,19300.0
2010-08-23 15:00:00,20.19,20.21,20.18,20.19,54500.0,14.853,14.8677,14.8456,14.853,54500.0
2010-08-23 15:30:00,20.19,20.19,20.08,20.11,148200.0,14.853,14.853,14.7721,14.7941,148200.0
2010-08-24 09:30:00,19.97,19.99,19.82,19.93,54900.0,14.6911,14.7059,14.5808,14.6617,54900.0
2010-08-24 10:00:00,19.92,20.08,19.85,20.05,70700.0,14.6544,14.7721,14.6029,14.75,70700.0
2010-08-24 10:30:00,20.05,20.09,20.04,20.08,41400.0,14.75,14.7794,14.7426,14.7721,41400.0
2010-08-24 11:00:00,20.08,20.15,20.08,20.13,32300.0,14.7721,14.8236,14.7721,14.8089,32300.0
2010-08-24 11:30:00,20.15,20.16,20.11,20.12,18200.0,14.8236,14.8309,14.7941,14.8015,18200.0
2010-08-24 12:00:00,20.13,20.2,20.13,20.17,41300.0,14.8089,14.8603,14.8089,14.8383,41300.0
2010-08-24 12:30:00,20.18,20.21,20.17,20.17,29900.0,14.8456,14.8677,14.8383,14.8383,29900.0
2010-08-24 13:00:00,20.18,20.2,20.16,20.2,22200.0,14.8456,14.8603,14.8309,14.8603,22200.0
2010-08-24 13:30:00,20.2,20.21,20.14,20.16,31900.0,14.8603,14.8677,14.8162,14.8309,31900.0
2010-08-24 14:00:00,20.15,20.19,20.15,20.16,30000.0,14.8236,14.853,14.8236,14.8309,30000.0
2010-08-24 14:30:00,20.15,20.2,20.14,20.16,37800.0,14.8236,14.8603,14.8162,14.8309,37800.0
2010-08-24 15:00:00,20.17,20.21,20.15,20.15,59200.0,14.8383,14.8677,14.8236,14.8236,59200.0
2010-08-24 15:30:00,20.15,20.22,20.13,20.16,312400.0,14.8236,14.8751,14.8089,14.8309,312400.0
2010-08-25 09:30:00,20.01,20.13,20.0,20.01,39300.0,14.7206,14.8089,14.7132,14.7206,39300.0
2010-08-25 10:00:00,20.01,20.15,20.0,20.05,66100.0,14.7206,14.8236,14.7132,14.75,66100.0
2010-08-25 10:30:00,20.05,20.15,20.01,20.15,61100.0,14.75,14.8236,14.7206,14.8236,61100.0
2010-08-25 11:00:00,20.15,20.19,20.14,20.18,73700.0,14.8236,14.853,14.8162,14.8456,73700.0
2010-08-25 11:30:00,20.18,20.19,20.14,20.15,31500.0,14.8456,14.853,14.8162,14.8236,31500.0
2010-08-25 12:00:00,20.15,20.17,20.14,20.17,57700.0,14.8236,14.8383,14.8162,14.8383,57700.0
2010-08-25 12:30:00,20.17,20.18,20.14,20.16,38200.0,14.8383,14.8456,14.8162,14.8309,38200.0
2010-08-25 13:00:00,20.16,20.16,20.1,20.1,44900.0,14.8309,14.8309,14.7868,14.7868,44900.0
2010-08-25 13:30:00,20.11,20.16,20.09,20.15,38200.0,14.7941,14.8309,14.7794,14.8236,38200.0
2010-08-25 14:00:00,20.15,20.2,20.14,20.16,40100.0,14.8236,14.8603,14.8162,14.8309,40100.0
2010-08-25 14:30:00,20.15,20.22,20.15,20.17,74200.0,14.8236,14.8751,14.8236,14.8383,74200.0
2010-08-25 15:00:00,20.17,20.18,20.15,20.16,95000.0,14.8383,14.8456,14.8236,14.8309,95000.0
2010-08-25 15:30:00,20.15,20.36,20.15,20.25,628100.0,14.8236,14.9781,14.8236,14.8971,628100.0
2010-08-26 09:30:00,20.34,20.46,20.31,20.42,40300.0,14.9633,15.0516,14.9413,15.0222,40300.0
2010-08-26 10:00:00,20.42,20.53,20.41,20.52,56000.0,15.0222,15.1031,15.0148,15.0958,56000.0
2010-08-26 10:30:00,20.52,20.6,20.52,20.59,82200.0,15.0958,15.1546,15.0958,15.1473,82200.0
2010-08-26 11:00:00,20.59,20.73,20.54,20.72,146500.0,15.1473,15.2502,15.1105,15.2429,146500.0
2010-08-26 11:30:00,20.72,20.78,20.69,20.74,131600.0,15.2429,15.287,15.2208,15.2576,131600.0
2010-08-26 12:00:00,20.74,20.75,20.66,20.66,37200.0,15.2576,15.265,15.1988,15.1988,37200.0
2010-08-26 12:30:00,20.66,20.68,20.65,20.65,38200.0,15.1988,15.2135,15.1914,15.1914,38200.0
2010-08-26 13:00:00,20.66,20.66,20.63,20.66,33400.0,15.1988,15.1988,15.1767,15.1988,33400.0
2010-08-26 13:30:00,20.65,20.67,20.57,20.62,50300.0,15.1914,15.2061,15.1325,15.1693,50300.0
2010-08-26 14:00:00,20.61,20.67,20.57,20.57,91700.0,15.162,15.2061,15.1325,15.1325,91700.0
2010-08-26 14:30:00,20.58,20.58,20.46,20.48,76000.0,15.1399,15.1399,15.0516,15.0663,76000.0
2010-08-26 15:00:00,20.49,20.55,20.48,20.49,100600.0,15.0737,15.1178,15.0663,15.0737,100600.0
2010-08-26 15:30:00,20.5,20.6,20.49,20.52,201500.0,15.081,15.1546,15.0737,15.0958,201500.0
2010-08-27 09:30:00,20.63,20.69,20.54,20.54,70700.0,15.1767,15.2208,15.1105,15.1105,70700.0
2010-08-27 10:00:00,20.55,20.72,20.44,20.72,132700.0,15.1178,15.2429,15.0369,15.2429,132700.0
2010-08-27 10:30:00,20.72,20.8,20.69,20.8,152400.0,15.2429,15.3017,15.2208,15.3017,152400.0
2010-08-27 11:00:00,20.8,21.02,20.8,21.01,119600.0,15.3017,15.4636,15.3017,15.4562,119600.0
2010-08-27 11:30:00,21.01,21.02,20.98,21.01,67700.0,15.4562,15.4636,15.4342,15.4562,67700.0
2010-08-27 12:00:00,21.0,21.18,21.0,21.17,94700.0,15.4489,15.5813,15.4489,15.5739,94700.0
2010-08-27 12:30:00,21.17,21.19,21.14,21.18,100000.0,15.5739,15.5887,15.5519,15.5813,100000.0
2010-08-27 13:00:00,21.18,21.34,21.16,21.34,134000.0,15.5813,15.699,15.5666,15.699,134000.0
2010-08-27 13:30:00,21.33,21.37,21.27,21.37,92100.0,15.6916,15.7211,15.6475,15.7211,92100.0
2010-08-27 14:00:00,21.36,21.37,21.28,21.34,76400.0,15.7137,15.7211,15.6549,15.699,76400.0
2010-08-27 14:30:00,21.33,21.39,21.28,21.28,87900.0,15.6916,15.7358,15.6549,15.6549,87900.0
2010-08-27 15:00:00,21.29,21.31,21.21,21.24,158800.0,15.6622,15.6769,15.6034,15.6254,158800.0
2010-08-27 15:30:00,21.25,21.41,21.25,21.4,319900.0,15.6328,15.7505,15.6328,15.7431,319900.0
2010-08-30 09:30:00,21.37,21.49,21.31,21.45,46900.0,15.7211,15.8093,15.6769,15.7799,46900.0
2010-08-30 10:00:00,21.46,21.49,21.44,21.49,72800.0,15.7873,15.8093,15.7726,15.8093,72800.0
2010-08-30 10:30:00,21.49,21.61,21.46,21.57,102900.0,15.8093,15.8976,15.7873,15.8682,102900.0
2010-08-30 11:00:00,21.56,21.57,21.41,21.41,100300.0,15.8608,15.8682,15.7505,15.7505,100300.0
2010-08-30 11:30:00,21.42,21.42,21.23,21.29,101800.0,15.7579,15.7579,15.6181,15.6622,101800.0
2010-08-30 12:00:00,21.3,21.35,21.27,21.34,55100.0,15.6696,15.7064,15.6475,15.699,55100.0
2010-08-30 12:30:00,21.34,21.37,21.32,21.34,44500.0,15.699,15.7211,15.6843,15.699,44500.0
2010-08-30 13:00:00,21.34,21.42,21.32,21.36,64500.0,15.699,15.7579,15.6843,15.7137,64500.0
2010-08-30 13:30:00,21.36,21.4,21.35,21.37,41200.0,15.7137,15.7431,15.7064,15.7211,41200.0
2010-08-30 14:00:00,21.37,21.39,21.34,21.34,60100.0,15.7211,15.7358,15.699,15.699,60100.0
2010-08-30 14:30:00,21.34,21.4,21.3,21.39,59700.0,15.699,15.7431,15.6696,15.7358,59700.0
2010-08-30 15:00:00,21.39,21.4,21.3,21.31,88700.0,15.7358,15.7431,15.6696,15.6769,88700.0
2010-08-30 15:30:00,21.31,21.37,21.28,21.3,268200.0,15.6769,15.7211,15.6549,15.6696,268200.0
2010-08-31 09:30:00,21.27,21.29,21.1,21.26,57200.0,15.6475,15.6622,15.5224,15.6401,57200.0
2010-08-31 10:00:00,21.26,21.39,21.26,21.37,96900.0,15.6401,15.7358,15.6401,15.7211,96900.0
2010-08-31 10:30:00,21.37,21.38,21.27,21.35,70500.0,15.7211,15.7284,15.6475,15.7064,70500.0
2010-08-31 11:00:00,21.35,21.36,21.3,21.33,59000.0,15.7064,15.7137,15.6696,15.6916,59000.0
2010-08-31 11:30:00,21.34,21.39,21.33,21.36,44300.0,15.699,15.7358,15.6916,15.7137,44300.0
2010-08-31 12:00:00,21.37,21.39,21.32,21.35,43000.0,15.7211,15.7358,15.6843,15.7064,43000.0
2010-08-31 12:30:00,21.35,21.36,21.3,21.31,43100.0,15.7064,15.7137,15.6696,15.6769,43100.0
2010-08-31 13:00:00,21.3,21.4,21.3,21.4,35700.0,15.6696,15.7431,15.6696,15.7431,35700.0
2010-08-31 13:30:00,21.39,21.4,21.3,21.3,39500.0,15.7358,15.7431,15.6696,15.6696,39500.0
2010-08-31 14:00:00,21.31,21.32,21.24,21.25,87300.0,15.6769,15.6843,15.6254,15.6328,87300.0
2010-08-31 14:30:00,21.25,21.25,21.12,21.12,72900.0,15.6328,15.6328,15.5372,15.5372,72900.0
2010-08-31 15:00:00,21.13,21.25,21.13,21.24,105000.0,15.5445,15.6328,15.5445,15.6254,105000.0
2010-08-31 15:30:00,21.24,21.38,21.24,21.34,360600.0,15.6254,15.7284,15.6254,15.699,360600.0
2010-09-01 09:30:00,21.59,21.68,21.5,21.61,61600.0,15.8829,15.9491,15.8167,15.8976,61600.0
2010-09-01 10:00:00,21.6,21.71,21.58,21.64,112500.0,15.8903,15.9712,15.8756,15.9197,112500.0
2010-09-01 10:30:00,21.64,21.71,21.62,21.69,91500.0,15.9197,15.9712,15.905,15.9565,91500.0
2010-09-01 11:00:00,21.68,21.72,21.68,21.68,54400.0,15.9491,15.9786,15.9491,15.9491,54400.0
2010-09-01 11:30:00,21.69,21.74,21.68,21.72,42200.0,15.9565,15.9933,15.9491,15.9786,42200.0
2010-09-01 12:00:00,21.73,21.74,21.66,21.66,23900.0,15.9859,15.9933,15.9344,15.9344,23900.0
2010-09-01 12:30:00,21.66,21.68,21.61,21.62,56800.0,15.9344,15.9491,15.8976,15.905,56800.0
2010-09-01 13:00:00,21.62,21.63,21.58,21.59,54600.0,15.905,15.9123,15.8756,15.8829,54600.0
2010-09-01 13:30:00,21.59,21.61,21.57,21.57,49800.0,15.8829,15.8976,15.8682,15.8682,49800.0
2010-09-01 14:00:00,21.58,21.59,21.5,21.5,88300.0,15.8756,15.8829,15.8167,15.8167,88300.0
2010-09-01 14:30:00,21.5,21.54,21.5,21.53,54700.0,15.8167,15.8461,15.8167,15.8388,54700.0
2010-09-01 15:00:00,21.54,21.56,21.51,21.51,117600.0,15.8461,15.8608,15.8241,15.8241,117600.0
2010-09-01 15:30:00,21.51,21.57,21.45,21.56,296300.0,15.8241,15.8682,15.7799,15.8608,296300.0
2010-09-02 09:30:00,21.74,21.81,21.63,21.76,98000.0,15.9933,16.0448,15.9123,16.008,98000.0
2010-09-02 10:00:00,21.76,21.95,21.74,21.93,98500.0,16.008,16.1478,15.9933,16.133,98500.0
2010-09-02 10:30:00,21.93,21.97,21.89,21.89,79600.0,16.133,16.1625,16.1036,16.1036,79600.0
2010-09-02 11:00:00,21.9,21.91,21.75,21.76,52000.0,16.111,16.1183,16.0006,16.008,52000.0
2010-09-02 11:30:00,21.75,21.82,21.73,21.76,69500.0,16.0006,16.0521,15.9859,16.008,69500.0
2010-09-02 12:00:00,21.76,21.84,21.76,21.81,40600.0,16.008,16.0668,16.008,16.0448,40600.0
2010-09-02 12:30:00,21.82,21.83,21.8,21.83,52500.0,16.0521,16.0595,16.0374,16.0595,52500.0
2010-09-02 13:00:00,21.82,21.83,21.8,21.81,31200.0,16.0521,16.0595,16.0374,16.0448,31200.0
2010-09-02 13:30:00,21.81,21.86,21.8,21.84,59600.0,16.0448,16.0815,16.0374,16.0668,59600.0
2010-09-02 14:00:00,21.84,21.9,21.83,21.89,43000.0,16.0668,16.111,16.0595,16.1036,43000.0
2010-09-02 14:30:00,21.89,21.91,21.87,21.91,21400.0,16.1036,16.1183,16.0889,16.1183,21400.0
2010-09-02 15:00:00,21.91,21.93,21.88,21.88,79500.0,16.1183,16.133,16.0963,16.0963,79500.0
2010-09-02 15:30:00,21.89,21.89,21.82,21.83,319900.0,16.1036,16.1036,16.0521,16.0595,319900.0
2010-09-03 09:30:00,22.0,22.1,21.99,22.05,73400.0,16.1845,16.2581,16.1772,16.2213,73400.0
2010-09-03 10:00:00,22.04,22.05,21.95,21.99,74700.0,16.214,16.2213,16.1478,16.1772,74700.0
2010-09-03 10:30:00,21.99,22.04,21.93,22.03,41800.0,16.1772,16.214,16.133,16.2066,41800.0
2010-09-03 11:00:00,22.03,22.05,21.99,22.05,30000.0,16.2066,16.2213,16.1772,16.2213,30000.0
2010-09-03 11:30:00,22.05,22.06,22.04,22.06,29600.0,16.2213,16.2287,16.214,16.2287,29600.0
2010-09-03 12:00:00,22.05,22.06,22.04,22.05,25200.0,16.2213,16.2287,16.214,16.2213,25200.0
2010-09-03 12:30:00,22.05,22.1,22.03,22.08,31000.0,16.2213,16.2581,16.2066,16.2434,31000.0
2010-09-03 13:00:00,22.08,22.1,22.07,22.09,32100.0,16.2434,16.2581,16.236,16.2507,32100.0
2010-09-03 13:30:00,22.1,22.1,22.08,22.09,21000.0,16.2581,16.2581,16.2434,16.2507,21000.0
2010-09-03 14:00:00,22.1,22.15,22.1,22.15,50400.0,16.2581,16.2949,16.2581,16.2949,50400.0
2010-09-03 14:30:00,22.14,22.22,22.14,22.19,49000.0,16.2875,16.3464,16.2875,16.3243,49000.0
2010-09-03 15:00:00,22.19,22.22,22.19,22.2,33600.0,16.3243,16.3464,16.3243,16.3317,33600.0
2010-09-03 15:30:00,22.2,22.29,22.18,22.27,173700.0,16.3317,16.3979,16.317,16.3832,173700.0
2010-09-07 09:30:00,22.2,22.34,22.14,22.14,56300.0,16.3317,16.4347,16.2875,16.2875,56300.0
2010-09-07 10:00:00,22.14,22.2,22.14,22.17,57200.0,16.2875,16.3317,16.2875,16.3096,57200.0
2010-09-07 10:30:00,22.17,22.19,22.1,22.14,60900.0,16.3096,16.3243,16.2581,16.2875,60900.0
2010-09-07 11:00:00,22.14,22.15,22.1,22.15,57300.0,16.2875,16.2949,16.2581,16.2949,57300.0
2010-09-07 11:30:00,22.15,22.19,22.15,22.17,37700.0,16.2949,16.3243,16.2949,16.3096,37700.0
2010-09-07 12:00:00,22.17,22.18,22.13,22.14,27700.0,16.3096,16.317,16.2802,16.2875,27700.0
2010-09-07 12:30:00,22.14,22.15,22.05,22.09,47400.0,16.2875,16.2949,16.2213,16.2507,47400.0
2010-09-07 13:00:00,22.09,22.17,22.08,22.17,33200.0,16.2507,16.3096,16.2434,16.3096,33200.0
2010-09-07 13:30:00,22.17,22.26,22.15,22.26,27300.0,16.3096,16.3758,16.2949,16.3758,27300.0
2010-09-07 14:00:00,22.26,22.27,22.24,22.27,32800.0,16.3758,16.3832,16.3611,16.3832,32800.0
2010-09-07 14:30:00,22.26,22.28,22.2,22.2,36100.0,16.3758,16.3905,16.3317,16.3317,36100.0
2010-09-07 15:00:00,22.2,22.28,22.2,22.25,58200.0,16.3317,16.3905,16.3317,16.3685,58200.0
2010-09-07 15:30:00,22.24,22.3,22.17,22.18,156400.0,16.3611,16.4052,16.3096,16.317,156400.0
2010-09-08 09:30:00,22.27,22.44,22.26,22.32,87300.0,16.3832,16.5082,16.3758,16.4199,87300.0
2010-09-08 10:00:00,22.32,22.32,22.27,22.3,79600.0,16.4199,16.4199,16.3832,16.4052,79600.0
2010-09-08 10:30:00,22.3,22.32,22.25,22.25,98500.0,16.4052,16.4199,16.3685,16.3685,98500.0
2010-09-08 11:00:00,22.25,22.3,22.25,22.28,43200.0,16.3685,16.4052,16.3685,16.3905,43200.0
2010-09-08 11:30:00,22.28,22.31,22.26,22.28,73800.0,16.3905,16.4126,16.3758,16.3905,73800.0
2010-09-08 12:00:00,22.28,22.3,22.25,22.29,26300.0,16.3905,16.4052,16.3685,16.3979,26300.0
2010-09-08 12:30:00,22.29,22.31,22.27,22.29,102000.0,16.3979,16.4126,16.3832,16.3979,102000.0
2010-09-08 13:00:00,22.29,22.29,22.26,22.28,23200.0,16.3979,16.3979,16.3758,16.3905,23200.0
2010-09-08 13:30:00,22.29,22.31,22.23,22.28,59300.0,16.3979,16.4126,16.3537,16.3905,59300.0
2010-09-08 14:00:00,22.28,22.29,22.19,22.27,121800.0,16.3905,16.3979,16.3243,16.3832,121800.0
2010-09-08 14:30:00,22.28,22.28,22.24,22.24,55600.0,16.3905,16.3905,16.3611,16.3611,55600.0
2010-09-08 15:00:00,22.24,22.26,22.17,22.21,93700.0,16.3611,16.3758,16.3096,16.339,93700.0
2010-09-08 15:30:00,22.2,22.24,22.12,22.16,133500.0,16.3317,16.3611,16.2728,16.3022,133500.0
2010-09-09 09:30:00,22.47,22.47,22.15,22.23,125000.0,16.5303,16.5303,16.2949,16.3537,125000.0
2010-09-09 10:00:00,22.24,22.3,22.22,22.29,45100.0,16.3611,16.4052,16.3464,16.3979,45100.0
2010-09-09 10:30:00,22.3,22.3,22.15,22.24,194200.0,16.4052,16.4052,16.2949,16.3611,194200.0
2010-09-09 11:00:00,22.24,22.28,22.23,22.23,44500.0,16.3611,16.3905,16.3537,16.3537,44500.0
2010-09-09 11:30:00,22.24,22.26,22.19,22.2,45100.0,16.3611,16.3758,16.3243,16.3317,45100.0
2010-09-09 12:00:00,22.21,22.21,22.17,22.17,44500.0,16.339,16.339,16.3096,16.3096,44500.0
2010-09-09 12:30:00,22.18,22.21,22.1,22.11,39500.0,16.317,16.339,16.2581,16.2655,39500.0
2010-09-09 13:00:00,22.1,22.1,22.0,22.0,75100.0,16.2581,16.2581,16.1845,16.1845,75100.0
2010-09-09 13:30:00,21.99,22.04,21.9,21.99,58200.0,16.1772,16.214,16.111,16.1772,58200.0
2010-09-09 14:00:00,22.0,22.04,21.98,22.0,41400.0,16.1845,16.214,16.1698,16.1845,41400.0
2010-09-09 14:30:00,22.0,22.11,22.0,22.11,35600.0,16.1845,16.2655,16.1845,16.2655,35600.0
2010-09-09 15:00:00,22.11,22.2,22.11,22.2,87100.0,16.2655,16.3317,16.2655,16.3317,87100.0
2010-09-09 15:30:00,22.2,22.21,22.09,22.1,148800.0,16.3317,16.339,16.2507,16.2581,148800.0
2010-09-10 09:30:00,22.17,22.4,22.11,22.35,96700.0,16.3096,16.4788,16.2655,16.442,96700.0
2010-09-10 10:00:00,22.35,22.47,22.29,22.42,90700.0,16.442,16.5303,16.3979,16.4935,90700.0
2010-09-10 10:30:00,22.43,22.43,22.32,22.35,59300.0,16.5009,16.5009,16.4199,16.442,59300.0
2010-09-10 11:00:00,22.35,22.35,22.29,22.32,45200.0,16.442,16.442,16.3979,16.4199,45200.0
2010-09-10 11:30:00,22.32,22.32,22.28,22.29,28900.0,16.4199,16.4199,16.3905,16.3979,28900.0
2010-09-10 12:00:00,22.29,22.33,22.28,22.29,34400.0,16.3979,16.4273,16.3905,16.3979,34400.0
2010-09-10 12:30:00,22.29,22.37,22.28,22.35,27400.0,16.3979,16.4567,16.3905,16.442,27400.0
2010-09-10 13:00:00,22.35,22.37,22.29,22.32,34300.0,16.442,16.4567,16.3979,16.4199,34300.0
2010-09-10 13:30:00,22.32,22.4,22.29,22.4,33700.0,16.4199,16.4788,16.3979,16.4788,33700.0
2010-09-10 14:00:00,22.4,22.47,22.39,22.47,30500.0,16.4788,16.5303,16.4714,16.5303,30500.0
2010-09-10 14:30:00,22.47,22.5,22.47,22.49,40000.0,16.5303,16.5524,16.5303,16.545,40000.0
2010-09-10 15:00:00,22.49,22.5,22.48,22.49,55700.0,16.545,16.5524,16.5377,16.545,55700.0
2010-09-10 15:30:00,22.49,22.52,22.44,22.46,116000.0,16.545,16.5671,16.5082,16.5229,116000.0
2010-09-13 09:30:00,22.43,22.64,22.43,22.57,89200.0,16.6113,16.7668,16.6113,16.715,89200.0
2010-09-13 10:00:00,22.57,22.62,22.56,22.57,66500.0,16.715,16.752,16.7075,16.715,66500.0
2010-09-13 10:30:00,22.56,22.61,22.54,22.59,37500.0,16.7075,16.7446,16.6927,16.7298,37500.0
2010-09-13 11:00:00,22.59,22.6,22.56,22.57,34500.0,16.7298,16.7372,16.7075,16.715,34500.0
2010-09-13 11:30:00,22.57,22.57,22.49,22.52,46200.0,16.715,16.715,16.6557,16.6779,46200.0
2010-09-13 12:00:00,22.51,22.52,22.39,22.41,58700.0,16.6705,16.6779,16.5816,16.5965,58700.0
2010-09-13 12:30:00,22.42,22.48,22.41,22.42,40800.0,16.6039,16.6483,16.5965,16.6039,40800.0
2010-09-13 13:00:00,22.43,22.49,22.42,22.49,26000.0,16.6113,16.6557,16.6039,16.6557,26000.0
2010-09-13 13:30:00,22.49,22.53,22.48,22.49,43400.0,16.6557,16.6853,16.6483,16.6557,43400.0
2010-09-13 14:00:00,22.48,22.5,22.45,22.49,39900.0,16.6483,16.6631,16.6261,16.6557,39900.0
2010-09-13 14:30:00,22.5,22.5,22.47,22.49,30200.0,16.6631,16.6631,16.6409,16.6557,30200.0
2010-09-13 15:00:00,22.49,22.5,22.42,22.44,92400.0,16.6557,16.6631,16.6039,16.6187,92400.0
2010-09-13 15:30:00,22.43,22.48,22.42,22.44,224200.0,16.6113,16.6483,16.6039,16.6187,224200.0
2010-09-14 09:30:00,22.4,22.65,22.39,22.6,136400.0,16.5891,16.7742,16.5816,16.7372,136400.0
2010-09-14 10:00:00,22.6,22.65,22.52,22.59,84100.0,16.7372,16.7742,16.6779,16.7298,84100.0
2010-09-14 10:30:00,22.59,22.6,22.51,22.54,54400.0,16.7298,16.7372,16.6705,16.6927,54400.0
2010-09-14 11:00:00,22.55,22.55,22.44,22.46,56400.0,16.7001,16.7001,16.6187,16.6335,56400.0
2010-09-14 11:30:00,22.45,22.5,22.43,22.46,37400.0,16.6261,16.6631,16.6113,16.6335,37400.0
2010-09-14 12:00:00,22.47,22.56,22.47,22.56,36400.0,16.6409,16.7075,16.6409,16.7075,36400.0
2010-09-14 12:30:00,22.55,22.64,22.55,22.64,31900.0,16.7001,16.7668,16.7001,16.7668,31900.0
2010-09-14 13:00:00,22.63,22.64,22.61,22.61,26500.0,16.7594,16.7668,16.7446,16.7446,26500.0
2010-09-14 13:30:00,22.61,22.62,22.57,22.6,38800.0,16.7446,16.752,16.715,16.7372,38800.0
2010-09-14 14:00:00,22.6,22.61,22.56,22.56,40100.0,16.7372,16.7446,16.7075,16.7075,40100.0
2010-09-14 14:30:00,22.56,22.59,22.55,22.55,36800.0,16.7075,16.7298,16.7001,16.7001,36800.0
2010-09-14 15:00:00,22.55,22.56,22.5,22.5,57200.0,16.7001,16.7075,16.6631,16.6631,57200.0
2010-09-14 15:30:00,22.5,22.53,22.42,22.42,157900.0,16.6631,16.6853,16.6039,16.6039,157900.0
2010-09-15 09:30:00,22.45,22.55,22.13,22.5,66200.0,16.6261,16.7001,16.3891,16.6631,66200.0
2010-09-15 10:00:00,22.52,22.62,22.52,22.59,122800.0,16.6779,16.752,16.6779,16.7298,122800.0
2010-09-15 10:30:00,22.59,22.69,22.59,22.69,47900.0,16.7298,16.8038,16.7298,16.8038,47900.0
2010-09-15 11:00:00,22.69,22.72,22.67,22.67,104000.0,16.8038,16.826,16.789,16.789,104000.0
2010-09-15 11:30:00,22.66,22.66,22.54,22.62,97800.0,16.7816,16.7816,16.6927,16.752,97800.0
2010-09-15 12:00:00,22.63,22.63,22.49,22.5,59600.0,16.7594,16.7594,16.6557,16.6631,59600.0
2010-09-15 12:30:00,22.5,22.51,22.47,22.48,41700.0,16.6631,16.6705,16.6409,16.6483,41700.0
2010-09-15 13:00:00,22.48,22.6,22.48,22.59,27700.0,16.6483,16.7372,16.6483,16.7298,27700.0
2010-09-15 13:30:00,22.58,22.6,22.55,22.59,25800.0,16.7224,16.7372,16.7001,16.7298,25800.0
2010-09-15 14:00:00,22.59,22.61,22.58,22.61,28600.0,16.7298,16.7446,16.7224,16.7446,28600.0
2010-09-15 14:30:00,22.61,22.66,22.6,22.66,46200.0,16.7446,16.7816,16.7372,16.7816,46200.0
2010-09-15 15:00:00,22.66,22.7,22.63,22.66,80500.0,16.7816,16.8112,16.7594,16.7816,80500.0
2010-09-15 15:30:00,22.66,22.7,22.63,22.63,132500.0,16.7816,16.8112,16.7594,16.7594,132500.0
2010-09-16 09:30:00,22.54,22.7,22.44,22.69,40000.0,16.6927,16.8112,16.6187,16.8038,40000.0
2010-09-16 10:00:00,22.69,22.74,22.66,22.69,54200.0,16.8038,16.8408,16.7816,16.8038,54200.0
2010-09-16 10:30:00,22.68,22.7,22.62,22.64,38100.0,16.7964,16.8112,16.752,16.7668,38100.0
2010-09-16 11:00:00,22.64,22.65,22.62,22.62,23800.0,16.7668,16.7742,16.752,16.752,23800.0
2010-09-16 11:30:00,22.62,22.65,22.59,22.64,25300.0,16.752,16.7742,16.7298,16.7668,25300.0
2010-09-16 12:00:00,22.64,22.65,22.58,22.61,21000.0,16.7668,16.7742,16.7224,16.7446,21000.0
2010-09-16 12:30:00,22.62,22.66,22.61,22.62,24100.0,16.752,16.7816,16.7446,16.752,24100.0
2010-09-16 13:00:00,22.63,22.64,22.61,22.63,25300.0,16.7594,16.7668,16.7446,16.7594,25300.0
2010-09-16 13:30:00,22.63,22.63,22.59,22.6,17200.0,16.7594,16.7594,16.7298,16.7372,17200.0
2010-09-16 14:00:00,22.6,22.62,22.58,22.6,26200.0,16.7372,16.752,16.7224,16.7372,26200.0
2010-09-16 14:30:00,22.6,22.62,22.58,22.61,21500.0,16.7372,16.752,16.7224,16.7446,21500.0
2010-09-16 15:00:00,22.61,22.63,22.57,22.62,45600.0,16.7446,16.7594,16.715,16.752,45600.0
2010-09-16 15:30:00,22.62,22.63,22.59,22.59,85500.0,16.752,16.7594,16.7298,16.7298,85500.0
2010-09-17 09:30:00,22.58,22.76,22.58,22.75,151300.0,16.7224,16.8557,16.7224,16.8483,151300.0
2010-09-17 10:00:00,22.75,22.8,22.72,22.73,66900.0,16.8483,16.8853,16.826,16.8334,66900.0
2010-09-17 10:30:00,22.73,22.75,22.69,22.75,28900.0,16.8334,16.8483,16.8038,16.8483,28900.0
2010-09-17 11:00:00,22.74,22.77,22.68,22.68,51700.0,16.8408,16.8631,16.7964,16.7964,51700.0
2010-09-17 11:30:00,22.69,22.72,22.65,22.69,30000.0,16.8038,16.826,16.7742,16.8038,30000.0
2010-09-17 12:00:00,22.7,22.7,22.68,22.7,18800.0,16.8112,16.8112,16.7964,16.8112,18800.0
2010-09-17 12:30:00,22.7,22.7,22.67,22.67,36300.0,16.8112,16.8112,16.789,16.789,36300.0
2010-09-17 13:00:00,22.67,22.76,22.66,22.76,42800.0,16.789,16.8557,16.7816,16.8557,42800.0
2010-09-17 13:30:00,22.76,22.8,22.76,22.8,28300.0,16.8557,16.8853,16.8557,16.8853,28300.0
2010-09-17 14:00:00,22.79,22.88,22.79,22.88,52900.0,16.8779,16.9445,16.8779,16.9445,52900.0
2010-09-17 14:30:00,22.87,22.88,22.84,22.84,23800.0,16.9371,16.9445,16.9149,16.9149,23800.0
2010-09-17 15:00:00,22.84,22.85,22.79,22.79,35700.0,16.9149,16.9223,16.8779,16.8779,35700.0
2010-09-17 15:30:00,22.79,22.84,22.74,22.74,188500.0,16.8779,16.9149,16.8408,16.8408,188500.0
2010-09-20 09:30:00,22.8,23.04,22.79,23.01,62900.0,16.8853,17.063,16.8779,17.0408,62900.0
2010-09-20 10:00:00,23.01,23.05,22.96,23.0,86900.0,17.0408,17.0704,17.0038,17.0334,86900.0
2010-09-20 10:30:00,23.0,23.02,22.95,23.01,37500.0,17.0334,17.0482,16.9964,17.0408,37500.0
2010-09-20 11:00:00,23.01,23.02,22.97,22.99,33600.0,17.0408,17.0482,17.0112,17.026,33600.0
2010-09-20 11:30:00,22.99,23.03,22.99,23.03,20900.0,17.026,17.0556,17.026,17.0556,20900.0
2010-09-20 12:00:00,23.02,23.03,23.0,23.0,20600.0,17.0482,17.0556,17.0334,17.0334,20600.0
2010-09-20 12:30:00,23.01,23.04,23.0,23.04,15000.0,17.0408,17.063,17.0334,17.063,15000.0
2010-09-20 13:00:00,23.04,23.05,23.02,23.03,16600.0,17.063,17.0704,17.0482,17.0556,16600.0
2010-09-20 13:30:00,23.03,23.05,23.01,23.05,20900.0,17.0556,17.0704,17.0408,17.0704,20900.0
2010-09-20 14:00:00,23.05,23.06,23.03,23.06,26000.0,17.0704,17.0778,17.0556,17.0778,26000.0
2010-09-20 14:30:00,23.07,23.13,23.06,23.12,31400.0,17.0852,17.1297,17.0778,17.1223,31400.0
2010-09-20 15:00:00,23.12,23.17,23.12,23.16,49200.0,17.1223,17.1593,17.1223,17.1519,49200.0
2010-09-20 15:30:00,23.14,23.2,23.0,23.11,157100.0,17.1371,17.1815,17.0334,17.1149,157100.0
2010-09-21 09:30:00,23.1,23.18,23.02,23.05,27200.0,17.1075,17.1667,17.0482,17.0704,27200.0
2010-09-21 10:00:00,23.05,23.06,22.99,23.0,36700.0,17.0704,17.0778,17.026,17.0334,36700.0
2010-09-21 10:30:00,23.0,23.03,22.89,22.93,43200.0,17.0334,17.0556,16.9519,16.9816,43200.0
2010-09-21 11:00:00,22.93,22.94,22.79,22.81,35000.0,16.9816,16.989,16.8779,16.8927,35000.0
2010-09-21 11:30:00,22.8,22.89,22.8,22.88,21400.0,16.8853,16.9519,16.8853,16.9445,21400.0
2010-09-21 12:00:00,22.89,22.93,22.89,22.93,25100.0,16.9519,16.9816,16.9519,16.9816,25100.0
2010-09-21 12:30:00,22.93,22.94,22.92,22.93,10900.0,16.9816,16.989,16.9742,16.9816,10900.0
2010-09-21 13:00:00,22.94,22.94,22.88,22.9,21800.0,16.989,16.989,16.9445,16.9593,21800.0
2010-09-21 13:30:00,22.9,22.9,22.86,22.88,20800.0,16.9593,16.9593,16.9297,16.9445,20800.0
2010-09-21 14:00:00,22.89,22.96,22.86,22.96,57800.0,16.9519,17.0038,16.9297,17.0038,57800.0
2010-09-21 14:30:00,22.95,22.98,22.87,22.92,56800.0,16.9964,17.0186,16.9371,16.9742,56800.0
2010-09-21 15:00:00,22.92,22.95,22.86,22.89,84100.0,16.9742,16.9964,16.9297,16.9519,84100.0
2010-09-21 15:30:00,22.89,22.92,22.78,22.85,138500.0,16.9519,16.9742,16.8705,16.9223,138500.0
2010-09-22 09:30:00,22.82,22.87,22.75,22.79,41200.0,16.9001,16.9371,16.8483,16.8779,41200.0
2010-09-22 10:00:00,22.78,22.78,22.71,22.75,54600.0,16.8705,16.8705,16.8186,16.8483,54600.0
2010-09-22 10:30:00,22.74,22.76,22.68,22.76,64000.0,16.8408,16.8557,16.7964,16.8557,64000.0
2010-09-22 11:00:00,22.76,22.77,22.67,22.7,41800.0,16.8557,16.8631,16.789,16.8112,41800.0
2010-09-22 11:30:00,22.7,22.72,22.68,22.69,24900.0,16.8112,16.826,16.7964,16.8038,24900.0
2010-09-22 12:00:00,22.69,22.71,22.68,22.7,24200.0,16.8038,16.8186,16.7964,16.8112,24200.0
2010-09-22 12:30:00,22.69,22.71,22.68,22.69,23900.0,16.8038,16.8186,16.7964,16.8038,23900.0
2010-09-22 13:00:00,22.68,22.7,22.68,22.7,20000.0,16.7964,16.8112,16.7964,16.8112,20000.0
2010-09-22 13:30:00,22.7,22.7,22.69,22.69,15100.0,16.8112,16.8112,16.8038,16.8038,15100.0
2010-09-22 14:00:00,22.7,22.71,22.67,22.68,35300.0,16.8112,16.8186,16.789,16.7964,35300.0
2010-09-22 14:30:00,22.67,22.74,22.67,22.71,46600.0,16.789,16.8408,16.789,16.8186,46600.0
2010-09-22 15:00:00,22.72,22.72,22.66,22.68,51300.0,16.826,16.826,16.7816,16.7964,51300.0
2010-09-22 15:30:00,22.67,22.68,22.58,22.59,153100.0,16.789,16.7964,16.7224,16.7298,153100.0
2010-09-23 09:30:00,22.5,22.75,22.47,22.72,29600.0,16.6631,16.8483,16.6409,16.826,29600.0
2010-09-23 10:00:00,22.72,22.82,22.68,22.81,29600.0,16.826,16.9001,16.7964,16.8927,29600.0
2010-09-23 10:30:00,22.82,22.83,22.79,22.81,35100.0,16.9001,16.9075,16.8779,16.8927,35100.0
2010-09-23 11:00:00,22.81,22.83,22.79,22.81,24500.0,16.8927,16.9075,16.8779,16.8927,24500.0
2010-09-23 11:30:00,22.82,22.92,22.82,22.86,58200.0,16.9001,16.9742,16.9001,16.9297,58200.0
2010-09-23 12:00:00,22.87,22.91,22.85,22.86,12100.0,16.9371,16.9667,16.9223,16.9297,12100.0
2010-09-23 12:30:00,22.87,22.89,22.78,22.86,49200.0,16.9371,16.9519,16.8705,16.9297,49200.0
2010-09-23 13:00:00,22.87,22.92,22.87,22.92,27000.0,16.9371,16.9742,16.9371,16.9742,27000.0
2010-09-23 13:30:00,22.91,22.93,22.87,22.9,25700.0,16.9667,16.9816,16.9371,16.9593,25700.0
2010-09-23 14:00:00,22.91,22.93,22.88,22.88,16000.0,16.9667,16.9816,16.9445,16.9445,16000.0
2010-09-23 14:30:00,22.89,22.89,22.76,22.78,23700.0,16.9519,16.9519,16.8557,16.8705,23700.0
2010-09-23 15:00:00,22.78,22.81,22.73,22.73,30700.0,16.8705,16.8927,16.8334,16.8334,30700.0
2010-09-23 15:30:00,22.73,22.76,22.69,22.71,105900.0,16.8334,16.8557,16.8038,16.8186,105900.0
2010-09-24 09:30:00,22.97,22.98,22.8,22.95,43900.0,17.0112,17.0186,16.8853,16.9964,43900.0
2010-09-24 10:00:00,22.94,22.98,22.89,22.94,48900.0,16.989,17.0186,16.9519,16.989,48900.0
2010-09-24 10:30:00,22.95,22.99,22.9,22.9,43500.0,16.9964,17.026,16.9593,16.9593,43500.0
2010-09-24 11:00:00,22.91,22.94,22.87,22.88,35900.0,16.9667,16.989,16.9371,16.9445,35900.0
2010-09-24 11:30:00,22.88,22.93,22.85,22.86,15300.0,16.9445,16.9816,16.9223,16.9297,15300.0
2010-09-24 12:00:00,22.86,22.91,22.85,22.88,11800.0,16.9297,16.9667,16.9223,16.9445,11800.0
2010-09-24 12:30:00,22.89,22.9,22.85,22.9,15100.0,16.9519,16.9593,16.9223,16.9593,15100.0
2010-09-24 13:00:00,22.9,22.92,22.87,22.92,13000.0,16.9593,16.9742,16.9371,16.9742,13000.0
2010-09-24 13:30:00,22.92,22.93,22.88,22.9,20000.0,16.9742,16.9816,16.9445,16.9593,20000.0
2010-09-24 14:00:00,22.9,22.92,22.86,22.9,29800.0,16.9593,16.9742,16.9297,16.9593,29800.0
2010-09-24 14:30:00,22.9,22.97,22.9,22.96,52300.0,16.9593,17.0112,16.9593,17.0038,52300.0
2010-09-24 15:00:00,22.96,22.96,22.88,22.9,34800.0,17.0038,17.0038,16.9445,16.9593,34800.0
2010-09-24 15:30:00,22.9,22.96,22.89,22.93,139400.0,16.9593,17.0038,16.9519,16.9816,139400.0
2010-09-27 09:30:00,22.9,22.95,22.8,22.84,40200.0,16.9593,16.9964,16.8853,16.9149,40200.0
2010-09-27 10:00:00,22.84,22.94,22.82,22.93,27000.0,16.9149,16.989,16.9001,16.9816,27000.0
2010-09-27 10:30:00,22.93,22.93,22.86,22.89,21700.0,16.9816,16.9816,16.9297,16.9519,21700.0
2010-09-27 11:00:00,22.89,22.9,22.84,22.86,20200.0,16.9519,16.9593,16.9149,16.9297,20200.0
2010-09-27 11:30:00,22.85,22.88,22.8,22.87,42000.0,16.9223,16.9445,16.8853,16.9371,42000.0
2010-09-27 12:00:00,22.88,22.9,22.84,22.89,27900.0,16.9445,16.9593,16.9149,16.9519,27900.0
2010-09-27 12:30:00,22.89,22.92,22.88,22.9,24300.0,16.9519,16.9742,16.9445,16.9593,24300.0
2010-09-27 13:00:00,22.89,22.92,22.87,22.9,26000.0,16.9519,16.9742,16.9371,16.9593,26000.0
2010-09-27 13:30:00,22.91,22.94,22.88,22.9,63000.0,16.9667,16.989,16.9445,16.9593,63000.0
2010-09-27 14:00:00,22.9,22.92,22.87,22.91,42600.0,16.9593,16.9742,16.9371,16.9667,42600.0
2010-09-27 14:30:00,22.91,22.93,22.85,22.9,45800.0,16.9667,16.9816,16.9223,16.9593,45800.0
2010-09-27 15:00:00,22.91,23.0,22.89,22.96,63800.0,16.9667,17.0334,16.9519,17.0038,63800.0
2010-09-27 15:30:00,22.95,22.96,22.77,22.8,170400.0,16.9964,17.0038,16.8631,16.8853,170400.0
2010-09-28 09:30:00,22.8,22.86,22.61,22.62,40400.0,16.8853,16.9297,16.7446,16.752,40400.0
2010-09-28 10:00:00,22.61,22.74,22.55,22.73,37000.0,16.7446,16.8408,16.7001,16.8334,37000.0
2010-09-28 10:30:00,22.73,22.76,22.69,22.7,80200.0,16.8334,16.8557,16.8038,16.8112,80200.0
2010-09-28 11:00:00,22.71,22.76,22.67,22.75,61800.0,16.8186,16.8557,16.789,16.8483,61800.0
2010-09-28 11:30:00,22.75,22.81,22.75,22.78,53800.0,16.8483,16.8927,16.8483,16.8705,53800.0
2010-09-28 12:00:00,22.78,22.78,22.69,22.76,50700.0,16.8705,16.8705,16.8038,16.8557,50700.0
2010-09-28 12:30:00,22.76,22.78,22.74,22.76,48300.0,16.8557,16.8705,16.8408,16.8557,48300.0
2010-09-28 13:00:00,22.77,22.78,22.74,22.77,35600.0,16.8631,16.8705,16.8408,16.8631,35600.0
2010-09-28 13:30:00,22.78,22.85,22.77,22.84,35500.0,16.8705,16.9223,16.8631,16.9149,35500.0
2010-09-28 14:00:00,22.84,22.87,22.76,22.76,43600.0,16.9149,16.9371,16.8557,16.8557,43600.0
2010-09-28 14:30:00,22.75,22.76,22.72,22.74,52000.0,16.8483,16.8557,16.826,16.8408,52000.0
2010-09-28 15:00:00,22.75,22.8,22.74,22.78,55400.0,16.8483,16.8853,16.8408,16.8705,55400.0
2010-09-28 15:30:00,22.78,22.82,22.77,22.77,163900.0,16.8705,16.9001,16.8631,16.8631,163900.0
2010-09-29 09:30:00,22.66,22.81,22.65,22.78,30000.0,16.7816,16.8927,16.7742,16.8705,30000.0
2010-09-29 10:00:00,22.79,22.87,22.76,22.81,39900.0,16.8779,16.9371,16.8557,16.8927,39900.0
2010-09-29 10:30:00,22.82,22.88,22.79,22.83,44000.0,16.9001,16.9445,16.8779,16.9075,44000.0
2010-09-29 11:00:00,22.83,22.85,22.81,22.85,26700.0,16.9075,16.9223,16.8927,16.9223,26700.0
2010-09-29 11:30:00,22.84,22.92,22.84,22.91,21000.0,16.9149,16.9742,16.9149,16.9667,21000.0
2010-09-29 12:00:00,22.91,22.95,22.89,22.93,13900.0,16.9667,16.9964,16.9519,16.9816,13900.0
2010-09-29 12:30:00,22.93,22.93,22.88,22.91,15100.0,16.9816,16.9816,16.9445,16.9667,15100.0
2010-09-29 13:00:00,22.92,22.94,22.91,22.92,16200.0,16.9742,16.989,16.9667,16.9742,16200.0
2010-09-29 13:30:00,22.92,22.96,22.91,22.96,22500.0,16.9742,17.0038,16.9667,17.0038,22500.0
2010-09-29 14:00:00,22.95,22.98,22.89,22.93,30600.0,16.9964,17.0186,16.9519,16.9816,30600.0
2010-09-29 14:30:00,22.92,22.98,22.92,22.95,24300.0,16.9742,17.0186,16.9742,16.9964,24300.0
2010-09-29 15:00:00,22.96,22.98,22.91,22.91,151200.0,17.0038,17.0186,16.9667,16.9667,151200.0
2010-09-29 15:30:00,22.91,22.94,22.88,22.9,129900.0,16.9667,16.989,16.9445,16.9593,129900.0
2010-09-30 09:30:00,23.0,23.1,22.94,22.99,106000.0,17.0334,17.1075,16.989,17.026,106000.0
2010-09-30 10:00:00,22.99,23.01,22.93,23.0,40200.0,17.026,17.0408,16.9816,17.0334,40200.0
2010-09-30 10:30:00,23.0,23.0,22.99,23.0,37200.0,17.0334,17.0334,17.026,17.0334,37200.0
2010-09-30 11:00:00,23.0,23.02,22.92,22.96,109700.0,17.0334,17.0482,16.9742,17.0038,109700.0
2010-09-30 11:30:00,22.97,23.01,22.95,23.0,99300.0,17.0112,17.0408,16.9964,17.0334,99300.0
2010-09-30 12:00:00,22.99,23.0,22.94,23.0,29200.0,17.026,17.0334,16.989,17.0334,29200.0
2010-09-30 12:30:00,22.99,23.0,22.99,23.0,22200.0,17.026,17.0334,17.026,17.0334,22200.0
2010-09-30 13:00:00,23.0,23.03,22.98,23.02,80300.0,17.0334,17.0556,17.0186,17.0482,80300.0
2010-09-30 13:30:00,23.02,23.07,22.99,23.07,23600.0,17.0482,17.0852,17.026,17.0852,23600.0
2010-09-30 14:00:00,23.08,23.1,23.01,23.09,32900.0,17.0926,17.1075,17.0408,17.1001,32900.0
2010-09-30 14:30:00,23.09,23.16,23.03,23.04,60500.0,17.1001,17.1519,17.0556,17.063,60500.0
2010-09-30 15:00:00,23.04,23.05,22.94,23.0,144500.0,17.063,17.0704,16.989,17.0334,144500.0
2010-09-30 15:30:00,23.0,23.0,22.82,22.88,286500.0,17.0334,17.0334,16.9001,16.9445,286500.0
2010-10-01 09:30:00,23.0,23.02,22.88,22.95,63500.0,17.0334,17.0482,16.9445,16.9964,63500.0
2010-10-01 10:00:00,22.95,22.97,22.88,22.9,130300.0,16.9964,17.0112,16.9445,16.9593,130300.0
2010-10-01 10:30:00,22.89,22.97,22.86,22.94,92500.0,16.9519,17.0112,16.9297,16.989,92500.0
2010-10-01 11:00:00,22.94,23.0,22.91,22.99,58600.0,16.989,17.0334,16.9667,17.026,58600.0
2010-10-01 11:30:00,22.99,23.11,22.98,23.08,50500.0,17.026,17.1149,17.0186,17.0926,50500.0
2010-10-01 12:00:00,23.07,23.11,23.06,23.08,52200.0,17.0852,17.1149,17.0778,17.0926,52200.0
2010-10-01 12:30:00,23.08,23.09,23.01,23.09,53500.0,17.0926,17.1001,17.0408,17.1001,53500.0
2010-10-01 13:00:00,23.08,23.14,23.07,23.14,33700.0,17.0926,17.1371,17.0852,17.1371,33700.0
2010-10-01 13:30:00,23.14,23.17,23.12,23.16,44000.0,17.1371,17.1593,17.1223,17.1519,44000.0
2010-10-01 14:00:00,23.17,23.19,23.13,23.19,38900.0,17.1593,17.1741,17.1297,17.1741,38900.0
2010-10-01 14:30:00,23.19,23.25,23.19,23.22,41300.0,17.1741,17.2185,17.1741,17.1963,41300.0
2010-10-01 15:00:00,23.22,23.22,23.11,23.14,81100.0,17.1963,17.1963,17.1149,17.1371,81100.0
2010-10-01 15:30:00,23.14,23.16,23.04,23.1,226100.0,17.1371,17.1519,17.063,17.1075,226100.0
2010-10-04 09:30:00,23.05,23.24,22.96,23.09,63200.0,17.0704,17.2111,17.0038,17.1001,63200.0
2010-10-04 10:00:00,23.11,23.12,22.9,22.98,75900.0,17.1149,17.1223,16.9593,17.0186,75900.0
2010-10-04 10:30:00,22.99,23.0,22.89,22.9,32600.0,17.026,17.0334,16.9519,16.9593,32600.0
2010-10-04 11:00:00,22.9,22.91,22.65,22.66,75500.0,16.9593,16.9667,16.7742,16.7816,75500.0
2010-10-04 11:30:00,22.66,22.68,22.57,22.58,77300.0,16.7816,16.7964,16.715,16.7224,77300.0
2010-10-04 12:00:00,22.57,22.8,22.56,22.78,82400.0,16.715,16.8853,16.7075,16.8705,82400.0
2010-10-04 12:30:00,22.79,22.84,22.78,22.79,35400.0,16.8779,16.9149,16.8705,16.8779,35400.0
2010-10-04 13:00:00,22.78,22.85,22.78,22.84,43200.0,16.8705,16.9223,16.8705,16.9149,43200.0
2010-10-04 13:30:00,22.83,22.9,22.81,22.9,34500.0,16.9075,16.9593,16.8927,16.9593,34500.0
2010-10-04 14:00:00,22.9,22.91,22.72,22.76,66700.0,16.9593,16.9667,16.826,16.8557,66700.0
2010-10-04 14:30:00,22.76,22.8,22.74,22.77,35900.0,16.8557,16.8853,16.8408,16.8631,35900.0
2010-10-04 15:00:00,22.78,22.86,22.77,22.86,51100.0,16.8705,16.9297,16.8631,16.9297,51100.0
2010-10-04 15:30:00,22.85,22.86,22.8,22.82,120600.0,16.9223,16.9297,16.8853,16.9001,120600.0
2010-10-05 09:30:00,22.99,23.0,22.77,22.97,190800.0,17.026,17.0334,16.8631,17.0112,190800.0
2010-10-05 10:00:00,22.97,23.02,22.87,22.93,81700.0,17.0112,17.0482,16.9371,16.9816,81700.0
2010-10-05 10:30:00,22.94,22.95,22.88,22.89,61600.0,16.989,16.9964,16.9445,16.9519,61600.0
2010-10-05 11:00:00,22.89,22.89,22.77,22.77,43800.0,16.9519,16.9519,16.8631,16.8631,43800.0
2010-10-05 11:30:00,22.75,22.8,22.74,22.79,45300.0,16.8483,16.8853,16.8408,16.8779,45300.0
2010-10-05 12:00:00,22.79,22.8,22.74,22.76,32800.0,16.8779,16.8853,16.8408,16.8557,32800.0
2010-10-05 12:30:00,22.76,22.79,22.73,22.79,99400.0,16.8557,16.8779,16.8334,16.8779,99400.0
2010-10-05 13:00:00,22.79,22.88,22.79,22.86,29600.0,16.8779,16.9445,16.8779,16.9297,29600.0
2010-10-05 13:30:00,22.87,22.88,22.83,22.88,31900.0,16.9371,16.9445,16.9075,16.9445,31900.0
2010-10-05 14:00:00,22.87,22.9,22.87,22.89,18400.0,16.9371,16.9593,16.9371,16.9519,18400.0
2010-10-05 14:30:00,22.89,22.9,22.84,22.9,29000.0,16.9519,16.9593,16.9149,16.9593,29000.0
2010-10-05 15:00:00,22.89,22.9,22.87,22.88,56100.0,16.9519,16.9593,16.9371,16.9445,56100.0
2010-10-05 15:30:00,22.88,22.89,22.83,22.84,161700.0,16.9445,16.9519,16.9075,16.9149,161700.0
2010-10-06 09:30:00,22.89,22.92,22.72,22.86,22100.0,16.9519,16.9742,16.826,16.9297,22100.0
2010-10-06 10:00:00,22.85,22.89,22.77,22.85,26300.0,16.9223,16.9519,16.8631,16.9223,26300.0
2010-10-06 10:30:00,22.84,22.87,22.8,22.84,25700.0,16.9149,16.9371,16.8853,16.9149,25700.0
2010-10-06 11:00:00,22.84,22.85,22.76,22.76,29500.0,16.9149,16.9223,16.8557,16.8557,29500.0
2010-10-06 11:30:00,22.77,22.77,22.67,22.74,109100.0,16.8631,16.8631,16.789,16.8408,109100.0
2010-10-06 12:00:00,22.73,22.79,22.73,22.75,26500.0,16.8334,16.8779,16.8334,16.8483,26500.0
2010-10-06 12:30:00,22.75,22.75,22.63,22.63,117100.0,16.8483,16.8483,16.7594,16.7594,117100.0
2010-10-06 13:00:00,22.63,22.67,22.57,22.6,136400.0,16.7594,16.789,16.715,16.7372,136400.0
2010-10-06 13:30:00,22.61,22.65,22.57,22.61,114200.0,16.7446,16.7742,16.715,16.7446,114200.0
2010-10-06 14:00:00,22.62,22.65,22.55,22.6,109400.0,16.752,16.7742,16.7001,16.7372,109400.0
2010-10-06 14:30:00,22.6,22.68,22.6,22.62,72400.0,16.7372,16.7964,16.7372,16.752,72400.0
2010-10-06 15:00:00,22.62,22.64,22.59,22.59,81900.0,16.752,16.7668,16.7298,16.7298,81900.0
2010-10-06 15:30:00,22.59,22.6,22.53,22.59,247100.0,16.7298,16.7372,16.6853,16.7298,247100.0
2010-10-07 09:30:00,22.63,22.72,22.57,22.58,30800.0,16.7594,16.826,16.715,16.7224,30800.0
2010-10-07 10:00:00,22.58,22.59,22.48,22.49,76500.0,16.7224,16.7298,16.6483,16.6557,76500.0
2010-10-07 10:30:00,22.5,22.52,22.45,22.5,86400.0,16.6631,16.6779,16.6261,16.6631,86400.0
2010-10-07 11:00:00,22.5,22.52,22.42,22.43,159700.0,16.6631,16.6779,16.6039,16.6113,159700.0
2010-10-07 11:30:00,22.44,22.46,22.25,22.31,104900.0,16.6187,16.6335,16.478,16.5224,104900.0
2010-10-07 12:00:00,22.32,22.41,22.3,22.31,70900.0,16.5298,16.5965,16.515,16.5224,70900.0
2010-10-07 12:30:00,22.31,22.31,22.2,22.3,62800.0,16.5224,16.5224,16.4409,16.515,62800.0
2010-10-07 13:00:00,22.3,22.39,22.3,22.39,41400.0,16.515,16.5816,16.515,16.5816,41400.0
2010-10-07 13:30:00,22.39,22.46,22.35,22.45,38100.0,16.5816,16.6335,16.552,16.6261,38100.0
2010-10-07 14:00:00,22.45,22.45,22.21,22.39,131200.0,16.6261,16.6261,16.4483,16.5816,131200.0
2010-10-07 14:30:00,22.39,22.47,22.38,22.47,61300.0,16.5816,16.6409,16.5742,16.6409,61300.0
2010-10-07 15:00:00,22.47,22.51,22.42,22.48,76000.0,16.6409,16.6705,16.6039,16.6483,76000.0
2010-10-07 15:30:00,22.48,22.51,22.39,22.42,206400.0,16.6483,16.6705,16.5816,16.6039,206400.0
2010-10-08 09:30:00,22.41,22.41,22.23,22.34,35000.0,16.5965,16.5965,16.4632,16.5446,35000.0
2010-10-08 10:00:00,22.33,22.35,22.22,22.25,45900.0,16.5372,16.552,16.4557,16.478,45900.0
2010-10-08 10:30:00,22.24,22.26,22.23,22.25,33300.0,16.4706,16.4854,16.4632,16.478,33300.0
2010-10-08 11:00:00,22.25,22.3,22.25,22.3,23500.0,16.478,16.515,16.478,16.515,23500.0
2010-10-08 11:30:00,22.3,22.37,22.29,22.37,25300.0,16.515,16.5668,16.5076,16.5668,25300.0
2010-10-08 12:00:00,22.37,22.37,22.24,22.25,46700.0,16.5668,16.5668,16.4706,16.478,46700.0
2010-10-08 12:30:00,22.26,22.36,22.25,22.36,35300.0,16.4854,16.5594,16.478,16.5594,35300.0
2010-10-08 13:00:00,22.36,22.41,22.36,22.39,13100.0,16.5594,16.5965,16.5594,16.5816,13100.0
2010-10-08 13:30:00,22.39,22.43,22.38,22.41,17600.0,16.5816,16.6113,16.5742,16.5965,17600.0
2010-10-08 14:00:00,22.41,22.5,22.38,22.49,23500.0,16.5965,16.6631,16.5742,16.6557,23500.0
2010-10-08 14:30:00,22.5,22.51,22.48,22.48,14800.0,16.6631,16.6705,16.6483,16.6483,14800.0
2010-10-08 15:00:00,22.47,22.5,22.43,22.45,35600.0,16.6409,16.6631,16.6113,16.6261,35600.0
2010-10-08 15:30:00,22.44,22.47,22.34,22.35,129600.0,16.6187,16.6409,16.5446,16.552,129600.0
2010-10-11 09:30:00,22.4,22.5,22.26,22.4,82300.0,16.5891,16.6631,16.4854,16.5891,82300.0
2010-10-11 10:00:00,22.39,22.54,22.39,22.53,50200.0,16.5816,16.6927,16.5816,16.6853,50200.0
2010-10-11 10:30:00,22.54,22.54,22.44,22.49,63000.0,16.6927,16.6927,16.6187,16.6557,63000.0
2010-10-11 11:00:00,22.49,22.51,22.45,22.51,41300.0,16.6557,16.6705,16.6261,16.6705,41300.0
2010-10-11 11:30:00,22.52,22.56,22.51,22.53,28200.0,16.6779,16.7075,16.6705,16.6853,28200.0
2010-10-11 12:00:00,22.53,22.56,22.52,22.53,23300.0,16.6853,16.7075,16.6779,16.6853,23300.0
2010-10-11 12:30:00,22.53,22.54,22.51,22.51,25400.0,16.6853,16.6927,16.6705,16.6705,25400.0
2010-10-11 13:00:00,22.51,22.52,22.49,22.49,31400.0,16.6705,16.6779,16.6557,16.6557,31400.0
2010-10-11 13:30:00,22.49,22.51,22.49,22.49,44500.0,16.6557,16.6705,16.6557,16.6557,44500.0
2010-10-11 14:00:00,22.49,22.5,22.43,22.45,73300.0,16.6557,16.6631,16.6113,16.6261,73300.0
2010-10-11 14:30:00,22.45,22.47,22.44,22.44,51300.0,16.6261,16.6409,16.6187,16.6187,51300.0
2010-10-11 15:00:00,22.45,22.45,22.33,22.36,125100.0,16.6261,16.6261,16.5372,16.5594,125100.0
2010-10-11 15:30:00,22.37,22.4,22.32,22.34,170100.0,16.5668,16.5891,16.5298,16.5446,170100.0
2010-10-12 09:30:00,22.31,22.33,22.03,22.06,88500.0,16.5224,16.5372,16.315,16.3373,88500.0
2010-10-12 10:00:00,22.06,22.11,22.02,22.05,85300.0,16.3373,16.3743,16.3076,16.3298,85300.0
2010-10-12 10:30:00,22.05,22.11,22.01,22.01,248400.0,16.3298,16.3743,16.3002,16.3002,248400.0
2010-10-12 11:00:00,22.02,22.07,22.01,22.01,140200.0,16.3076,16.3447,16.3002,16.3002,140200.0
2010-10-12 11:30:00,22.01,22.02,21.96,21.96,54400.0,16.3002,16.3076,16.2632,16.2632,54400.0
2010-10-12 12:00:00,21.97,21.98,21.86,21.89,173000.0,16.2706,16.278,16.1891,16.2114,173000.0
2010-10-12 12:30:00,21.89,22.01,21.89,22.0,70100.0,16.2114,16.3002,16.2114,16.2928,70100.0
2010-10-12 13:00:00,21.99,22.02,21.93,21.93,121500.0,16.2854,16.3076,16.241,16.241,121500.0
2010-10-12 13:30:00,21.93,21.95,21.91,21.92,48800.0,16.241,16.2558,16.2262,16.2336,48800.0
2010-10-12 14:00:00,21.92,22.01,21.87,21.99,106200.0,16.2336,16.3002,16.1965,16.2854,106200.0
2010-10-12 14:30:00,21.99,22.01,21.86,21.9,179600.0,16.2854,16.3002,16.1891,16.2188,179600.0
2010-10-12 15:00:00,21.91,21.94,21.88,21.9,186500.0,16.2262,16.2484,16.2039,16.2188,186500.0
2010-10-12 15:30:00,21.9,21.93,21.86,21.89,328200.0,16.2188,16.241,16.1891,16.2114,328200.0
2010-10-13 09:30:00,21.93,22.0,21.72,21.75,152600.0,16.241,16.2928,16.0855,16.1077,152600.0
2010-10-13 10:00:00,21.75,21.76,21.44,21.44,273400.0,16.1077,16.1151,15.8781,15.8781,273400.0
2010-10-13 10:30:00,21.45,21.57,21.26,21.3,691500.0,15.8855,15.9744,15.7448,15.7744,691500.0
2010-10-13 11:00:00,21.29,21.35,21.24,21.25,144900.0,15.767,15.8114,15.73,15.7374,144900.0
2010-10-13 11:30:00,21.26,21.45,21.24,21.34,207700.0,15.7448,15.8855,15.73,15.804,207700.0
2010-10-13 12:00:00,21.34,21.41,21.28,21.38,159300.0,15.804,15.8559,15.7596,15.8337,159300.0
2010-10-13 12:30:00,21.38,21.41,21.27,21.28,94300.0,15.8337,15.8559,15.7522,15.7596,94300.0
2010-10-13 13:00:00,21.29,21.3,21.18,21.19,121300.0,15.767,15.7744,15.6855,15.6929,121300.0
2010-10-13 13:30:00,21.19,21.24,20.98,20.98,221300.0,15.6929,15.73,15.5374,15.5374,221300.0
2010-10-13 14:00:00,20.98,21.09,20.94,21.02,443800.0,15.5374,15.6189,15.5078,15.567,443800.0
2010-10-13 14:30:00,21.03,21.19,20.97,21.14,210200.0,15.5745,15.6929,15.53,15.6559,210200.0
2010-10-13 15:00:00,21.15,21.26,21.11,21.19,221000.0,15.6633,15.7448,15.6337,15.6929,221000.0
2010-10-13 15:30:00,21.19,21.22,21.03,21.05,592100.0,15.6929,15.7152,15.5745,15.5893,592100.0
2010-10-14 09:30:00,20.99,21.12,20.97,21.07,179600.0,15.5448,15.6411,15.53,15.6041,179600.0
2010-10-14 10:00:00,21.07,21.07,21.01,21.04,152600.0,15.6041,15.6041,15.5596,15.5819,152600.0
2010-10-14 10:30:00,21.05,21.06,20.57,20.72,854300.0,15.5893,15.5967,15.2338,15.3449,854300.0
2010-10-14 11:00:00,20.72,20.89,20.72,20.89,157800.0,15.3449,15.4708,15.3449,15.4708,157800.0
2010-10-14 11:30:00,20.89,20.96,20.85,20.89,143400.0,15.4708,15.5226,15.4411,15.4708,143400.0
2010-10-14 12:00:00,20.9,20.97,20.89,20.95,128800.0,15.4782,15.53,15.4708,15.5152,128800.0
2010-10-14 12:30:00,20.95,21.03,20.94,21.02,92300.0,15.5152,15.5745,15.5078,15.567,92300.0
2010-10-14 13:00:00,21.02,21.03,20.91,20.91,82900.0,15.567,15.5745,15.4856,15.4856,82900.0
2010-10-14 13:30:00,20.91,20.92,20.81,20.84,108700.0,15.4856,15.493,15.4115,15.4337,108700.0
2010-10-14 14:00:00,20.85,20.85,20.76,20.8,96200.0,15.4411,15.4411,15.3745,15.4041,96200.0
2010-10-14 14:30:00,20.8,20.82,20.75,20.8,239000.0,15.4041,15.4189,15.3671,15.4041,239000.0
2010-10-14 15:00:00,20.79,20.95,20.79,20.89,174500.0,15.3967,15.5152,15.3967,15.4708,174500.0
2010-10-14 15:30:00,20.89,20.91,20.83,20.89,488200.0,15.4708,15.4856,15.4263,15.4708,488200.0
2010-10-15 09:30:00,21.01,21.11,20.82,20.86,153500.0,15.5596,15.6337,15.4189,15.4486,153500.0
2010-10-15 10:00:00,20.86,20.92,20.73,20.79,260600.0,15.4486,15.493,15.3523,15.3967,260600.0
2010-10-15 10:30:00,20.79,20.85,20.78,20.81,60000.0,15.3967,15.4411,15.3893,15.4115,60000.0
2010-10-15 11:00:00,20.81,20.83,20.75,20.78,98300.0,15.4115,15.4263,15.3671,15.3893,98300.0
2010-10-15 11:30:00,20.78,20.81,20.69,20.72,125000.0,15.3893,15.4115,15.3227,15.3449,125000.0
2010-10-15 12:00:00,20.71,20.73,20.66,20.68,158800.0,15.3375,15.3523,15.3004,15.3152,158800.0
2010-10-15 12:30:00,20.69,20.71,20.64,20.69,123800.0,15.3227,15.3375,15.2856,15.3227,123800.0
2010-10-15 13:00:00,20.68,20.78,20.68,20.75,106100.0,15.3152,15.3893,15.3152,15.3671,106100.0
2010-10-15 13:30:00,20.76,20.76,20.68,20.71,139500.0,15.3745,15.3745,15.3152,15.3375,139500.0
2010-10-15 14:00:00,20.71,20.79,20.7,20.78,52100.0,15.3375,15.3967,15.3301,15.3893,52100.0
2010-10-15 14:30:00,20.77,20.81,20.76,20.76,82800.0,15.3819,15.4115,15.3745,15.3745,82800.0
2010-10-15 15:00:00,20.76,20.78,20.7,20.7,203500.0,15.3745,15.3893,15.3301,15.3301,203500.0
2010-10-15 15:30:00,20.71,20.8,20.7,20.74,265900.0,15.3375,15.4041,15.3301,15.3597,265900.0
2010-10-18 09:30:00,20.72,20.85,20.7,20.77,105200.0,15.3449,15.4411,15.3301,15.3819,105200.0
2010-10-18 10:00:00,20.77,20.83,20.74,20.79,76200.0,15.3819,15.4263,15.3597,15.3967,76200.0
2010-10-18 10:30:00,20.78,20.88,20.78,20.88,83600.0,15.3893,15.4634,15.3893,15.4634,83600.0
2010-10-18 11:00:00,20.87,20.88,20.77,20.77,95200.0,15.456,15.4634,15.3819,15.3819,95200.0
2010-10-18 11:30:00,20.77,20.8,20.73,20.73,104100.0,15.3819,15.4041,15.3523,15.3523,104100.0
2010-10-18 12:00:00,20.74,20.79,20.73,20.78,38000.0,15.3597,15.3967,15.3523,15.3893,38000.0
2010-10-18 12:30:00,20.78,20.83,20.78,20.82,66500.0,15.3893,15.4263,15.3893,15.4189,66500.0
2010-10-18 13:00:00,20.82,20.86,20.81,20.86,81100.0,15.4189,15.4486,15.4115,15.4486,81100.0
2010-10-18 13:30:00,20.85,20.86,20.84,20.85,61300.0,15.4411,15.4486,15.4337,15.4411,61300.0
2010-10-18 14:00:00,20.85,20.91,20.84,20.9,89000.0,15.4411,15.4856,15.4337,15.4782,89000.0
2010-10-18 14:30:00,20.9,20.94,20.86,20.91,111700.0,15.4782,15.5078,15.4486,15.4856,111700.0
2010-10-18 15:00:00,20.9,20.98,20.9,20.98,136700.0,15.4782,15.5374,15.4782,15.5374,136700.0
2010-10-18 15:30:00,20.97,21.01,20.94,20.94,270500.0,15.53,15.5596,15.5078,15.5078,270500.0
2010-10-19 09:30:00,20.82,20.89,20.76,20.8,52200.0,15.4189,15.4708,15.3745,15.4041,52200.0
2010-10-19 10:00:00,20.79,20.86,20.76,20.82,79200.0,15.3967,15.4486,15.3745,15.4189,79200.0
2010-10-19 10:30:00,20.82,20.87,20.82,20.83,80100.0,15.4189,15.456,15.4189,15.4263,80100.0
2010-10-19 11:00:00,20.83,20.87,20.83,20.86,76400.0,15.4263,15.456,15.4263,15.4486,76400.0
2010-10-19 11:30:00,20.85,20.95,20.85,20.95,68900.0,15.4411,15.5152,15.4411,15.5152,68900.0
2010-10-19 12:00:00,20.95,20.96,20.94,20.95,44800.0,15.5152,15.5226,15.5078,15.5152,44800.0
2010-10-19 12:30:00,20.95,20.98,20.94,20.98,64500.0,15.5152,15.5374,15.5078,15.5374,64500.0
2010-10-19 13:00:00,20.97,20.98,20.95,20.96,68000.0,15.53,15.5374,15.5152,15.5226,68000.0
2010-10-19 13:30:00,20.96,20.97,20.9,20.95,145000.0,15.5226,15.53,15.4782,15.5152,145000.0
2010-10-19 14:00:00,20.94,20.95,20.81,20.92,215900.0,15.5078,15.5152,15.4115,15.493,215900.0
2010-10-19 14:30:00,20.92,20.96,20.89,20.91,144000.0,15.493,15.5226,15.4708,15.4856,144000.0
2010-10-19 15:00:00,20.91,20.93,20.86,20.9,171600.0,15.4856,15.5004,15.4486,15.4782,171600.0
2010-10-19 15:30:00,20.91,20.91,20.85,20.89,277700.0,15.4856,15.4856,15.4411,15.4708,277700.0
2010-10-20 09:30:00,20.93,21.17,20.91,21.11,71900.0,15.5004,15.6781,15.4856,15.6337,71900.0
2010-10-20 10:00:00,21.1,21.2,21.07,21.15,64600.0,15.6263,15.7004,15.6041,15.6633,64600.0
2010-10-20 10:30:00,21.15,21.23,21.14,21.23,73300.0,15.6633,15.7226,15.6559,15.7226,73300.0
2010-10-20 11:00:00,21.24,21.36,21.22,21.3,92700.0,15.73,15.8188,15.7152,15.7744,92700.0
2010-10-20 11:30:00,21.3,21.44,21.29,21.43,75600.0,15.7744,15.8781,15.767,15.8707,75600.0
2010-10-20 12:00:00,21.43,21.44,21.28,21.29,75100.0,15.8707,15.8781,15.7596,15.767,75100.0
2010-10-20 12:30:00,21.28,21.4,21.28,21.4,84200.0,15.7596,15.8485,15.7596,15.8485,84200.0
2010-10-20 13:00:00,21.4,21.5,21.37,21.5,60700.0,15.8485,15.9225,15.8263,15.9225,60700.0
2010-10-20 13:30:00,21.5,21.54,21.49,21.54,68700.0,15.9225,15.9522,15.9151,15.9522,68700.0
2010-10-20 14:00:00,21.54,21.55,21.46,21.49,113800.0,15.9522,15.9596,15.8929,15.9151,113800.0
2010-10-20 14:30:00,21.49,21.53,21.42,21.53,125900.0,15.9151,15.9447,15.8633,15.9447,125900.0
2010-10-20 15:00:00,21.52,21.58,21.52,21.57,152300.0,15.9373,15.9818,15.9373,15.9744,152300.0
2010-10-20 15:30:00,21.57,21.58,21.45,21.47,293100.0,15.9744,15.9818,15.8855,15.9003,293100.0
2010-10-21 09:30:00,21.55,21.67,21.5,21.61,33500.0,15.9596,16.0484,15.9225,16.004,33500.0
2010-10-21 10:00:00,21.6,21.66,21.51,21.57,58800.0,15.9966,16.041,15.9299,15.9744,58800.0
2010-10-21 10:30:00,21.57,21.64,21.56,21.6,39000.0,15.9744,16.0262,15.967,15.9966,39000.0
2010-10-21 11:00:00,21.61,21.63,21.49,21.54,40600.0,16.004,16.0188,15.9151,15.9522,40600.0
2010-10-21 11:30:00,21.54,21.54,21.43,21.5,28400.0,15.9522,15.9522,15.8707,15.9225,28400.0
2010-10-21 12:00:00,21.5,21.51,21.47,21.49,25000.0,15.9225,15.9299,15.9003,15.9151,25000.0
2010-10-21 12:30:00,21.5,21.5,21.38,21.4,48700.0,15.9225,15.9225,15.8337,15.8485,48700.0
2010-10-21 13:00:00,21.4,21.44,21.38,21.39,23800.0,15.8485,15.8781,15.8337,15.8411,23800.0
2010-10-21 13:30:00,21.39,21.4,21.24,21.24,56400.0,15.8411,15.8485,15.73,15.73,56400.0
2010-10-21 14:00:00,21.25,21.29,21.24,21.28,51500.0,15.7374,15.767,15.73,15.7596,51500.0
2010-10-21 14:30:00,21.27,21.3,21.26,21.28,37300.0,15.7522,15.7744,15.7448,15.7596,37300.0
2010-10-21 15:00:00,21.28,21.35,21.25,21.34,66200.0,15.7596,15.8114,15.7374,15.804,66200.0
2010-10-21 15:30:00,21.35,21.35,21.29,21.31,95100.0,15.8114,15.8114,15.767,15.7818,95100.0
2010-10-22 09:30:00,21.28,21.48,21.26,21.37,38500.0,15.7596,15.9077,15.7448,15.8263,38500.0
2010-10-22 10:00:00,21.36,21.51,21.35,21.51,45900.0,15.8188,15.9299,15.8114,15.9299,45900.0
2010-10-22 10:30:00,21.5,21.55,21.47,21.51,50600.0,15.9225,15.9596,15.9003,15.9299,50600.0
2010-10-22 11:00:00,21.51,21.51,21.49,21.51,26300.0,15.9299,15.9299,15.9151,15.9299,26300.0
2010-10-22 11:30:00,21.5,21.51,21.47,21.47,40400.0,15.9225,15.9299,15.9003,15.9003,40400.0
2010-10-22 12:00:00,21.47,21.53,21.47,21.53,47900.0,15.9003,15.9447,15.9003,15.9447,47900.0
2010-10-22 12:30:00,21.52,21.54,21.5,21.5,24700.0,15.9373,15.9522,15.9225,15.9225,24700.0
2010-10-22 13:00:00,21.5,21.56,21.5,21.55,25300.0,15.9225,15.967,15.9225,15.9596,25300.0
2010-10-22 13:30:00,21.55,21.57,21.54,21.56,20100.0,15.9596,15.9744,15.9522,15.967,20100.0
2010-10-22 14:00:00,21.56,21.63,21.54,21.63,41600.0,15.967,16.0188,15.9522,16.0188,41600.0
2010-10-22 14:30:00,21.62,21.67,21.6,21.65,66400.0,16.0114,16.0484,15.9966,16.0336,66400.0
2010-10-22 15:00:00,21.65,21.68,21.61,21.61,59800.0,16.0336,16.0558,16.004,16.004,59800.0
2010-10-22 15:30:00,21.62,21.66,21.61,21.64,131000.0,16.0114,16.041,16.004,16.0262,131000.0
2010-10-25 09:30:00,21.8,22.15,21.72,22.13,124500.0,16.1447,16.4039,16.0855,16.3891,124500.0
2010-10-25 10:00:00,22.13,22.22,22.1,22.16,122000.0,16.3891,16.4557,16.3669,16.4113,122000.0
2010-10-25 10:30:00,22.15,22.16,21.9,21.92,95400.0,16.4039,16.4113,16.2188,16.2336,95400.0
2010-10-25 11:00:00,21.93,21.98,21.9,21.94,58900.0,16.241,16.278,16.2188,16.2484,58900.0
2010-10-25 11:30:00,21.94,21.95,21.88,21.93,74800.0,16.2484,16.2558,16.2039,16.241,74800.0
2010-10-25 12:00:00,21.93,21.97,21.93,21.95,63900.0,16.241,16.2706,16.241,16.2558,63900.0
2010-10-25 12:30:00,21.95,21.99,21.95,21.95,57800.0,16.2558,16.2854,16.2558,16.2558,57800.0
2010-10-25 13:00:00,21.95,21.96,21.91,21.95,84600.0,16.2558,16.2632,16.2262,16.2558,84600.0
2010-10-25 13:30:00,21.95,21.99,21.94,21.99,79700.0,16.2558,16.2854,16.2484,16.2854,79700.0
2010-10-25 14:00:00,22.0,22.02,21.98,22.0,81700.0,16.2928,16.3076,16.278,16.2928,81700.0
2010-10-25 14:30:00,22.0,22.1,21.99,22.09,106100.0,16.2928,16.3669,16.2854,16.3595,106100.0
2010-10-25 15:00:00,22.1,22.22,22.09,22.21,184500.0,16.3669,16.4557,16.3595,16.4483,184500.0
2010-10-25 15:30:00,22.21,22.21,22.05,22.08,317700.0,16.4483,16.4483,16.3298,16.3521,317700.0
2010-10-26 09:30:00,22.0,22.23,21.95,22.03,55400.0,16.2928,16.4632,16.2558,16.315,55400.0
2010-10-26 10:00:00,22.03,22.1,22.01,22.08,76800.0,16.315,16.3669,16.3002,16.3521,76800.0
2010-10-26 10:30:00,22.08,22.11,22.04,22.11,48200.0,16.3521,16.3743,16.3224,16.3743,48200.0
2010-10-26 11:00:00,22.11,22.12,22.04,22.11,88700.0,16.3743,16.3817,16.3224,16.3743,88700.0
2010-10-26 11:30:00,22.11,22.12,22.09,22.1,36100.0,16.3743,16.3817,16.3595,16.3669,36100.0
2010-10-26 12:00:00,22.1,22.13,22.09,22.13,47900.0,16.3669,16.3891,16.3595,16.3891,47900.0
2010-10-26 12:30:00,22.12,22.13,22.08,22.11,37300.0,16.3817,16.3891,16.3521,16.3743,37300.0
2010-10-26 13:00:00,22.12,22.14,22.06,22.11,85500.0,16.3817,16.3965,16.3373,16.3743,85500.0
2010-10-26 13:30:00,22.11,22.11,22.01,22.01,59900.0,16.3743,16.3743,16.3002,16.3002,59900.0
2010-10-26 14:00:00,22.02,22.06,21.96,22.06,64500.0,16.3076,16.3373,16.2632,16.3373,64500.0
2010-10-26 14:30:00,22.05,22.07,22.01,22.05,56500.0,16.3298,16.3447,16.3002,16.3298,56500.0
2010-10-26 15:00:00,22.04,22.06,21.99,22.03,117200.0,16.3224,16.3373,16.2854,16.315,117200.0
2010-10-26 15:30:00,22.03,22.03,21.93,21.98,153700.0,16.315,16.315,16.241,16.278,153700.0
2010-10-27 09:30:00,21.83,21.9,21.75,21.86,41900.0,16.1669,16.2188,16.1077,16.1891,41900.0
2010-10-27 10:00:00,21.87,21.89,21.74,21.74,59200.0,16.1965,16.2114,16.1003,16.1003,59200.0
2010-10-27 10:30:00,21.75,21.75,21.67,21.67,54300.0,16.1077,16.1077,16.0484,16.0484,54300.0
2010-10-27 11:00:00,21.68,21.69,21.6,21.69,102200.0,16.0558,16.0632,15.9966,16.0632,102200.0
2010-10-27 11:30:00,21.69,21.78,21.67,21.7,51900.0,16.0632,16.1299,16.0484,16.0706,51900.0
2010-10-27 12:00:00,21.71,21.75,21.71,21.72,35100.0,16.078,16.1077,16.078,16.0855,35100.0
2010-10-27 12:30:00,21.71,21.74,21.7,21.74,22900.0,16.078,16.1003,16.0706,16.1003,22900.0
2010-10-27 13:00:00,21.74,21.75,21.69,21.75,31700.0,16.1003,16.1077,16.0632,16.1077,31700.0
2010-10-27 13:30:00,21.75,21.86,21.74,21.86,46500.0,16.1077,16.1891,16.1003,16.1891,46500.0
2010-10-27 14:00:00,21.86,21.92,21.86,21.91,41300.0,16.1891,16.2336,16.1891,16.2262,41300.0
2010-10-27 14:30:00,21.91,21.96,21.8,21.96,98900.0,16.2262,16.2632,16.1447,16.2632,98900.0
2010-10-27 15:00:00,21.96,21.99,21.87,21.98,106800.0,16.2632,16.2854,16.1965,16.278,106800.0
2010-10-27 15:30:00,21.98,22.01,21.89,21.9,249100.0,16.278,16.3002,16.2114,16.2188,249100.0
2010-10-28 09:30:00,21.99,22.07,21.93,21.94,51800.0,16.2854,16.3447,16.241,16.2484,51800.0
2010-10-28 10:00:00,21.94,21.97,21.8,21.8,70300.0,16.2484,16.2706,16.1447,16.1447,70300.0
2010-10-28 10:30:00,21.79,22.01,21.79,22.01,68900.0,16.1373,16.3002,16.1373,16.3002,68900.0
2010-10-28 11:00:00,22.0,22.02,21.96,21.97,82100.0,16.2928,16.3076,16.2632,16.2706,82100.0
2010-10-28 11:30:00,21.98,22.0,21.97,21.97,33500.0,16.278,16.2928,16.2706,16.2706,33500.0
2010-10-28 12:00:00,21.96,21.96,21.87,21.89,51100.0,16.2632,16.2632,16.1965,16.2114,51100.0
2010-10-28 12:30:00,21.89,21.93,21.88,21.9,42500.0,16.2114,16.241,16.2039,16.2188,42500.0
2010-10-28 13:00:00,21.9,22.0,21.88,21.99,40600.0,16.2188,16.2928,16.2039,16.2854,40600.0
2010-10-28 13:30:00,21.99,22.01,21.96,21.99,58700.0,16.2854,16.3002,16.2632,16.2854,58700.0
2010-10-28 14:00:00,22.0,22.01,21.94,22.01,53200.0,16.2928,16.3002,16.2484,16.3002,53200.0
2010-10-28 14:30:00,22.0,22.32,21.99,22.06,118900.0,16.2928,16.5298,16.2854,16.3373,118900.0
2010-10-28 15:00:00,22.06,22.08,22.01,22.01,79000.0,16.3373,16.3521,16.3002,16.3002,79000.0
2010-10-28 15:30:00,22.01,22.09,22.0,22.03,115200.0,16.3002,16.3595,16.2928,16.315,115200.0
2010-10-29 09:30:00,21.96,22.13,21.96,22.01,34500.0,16.2632,16.3891,16.2632,16.3002,34500.0
2010-10-29 10:00:00,22.0,22.07,21.95,21.96,38700.0,16.2928,16.3447,16.2558,16.2632,38700.0
2010-10-29 10:30:00,21.96,21.97,21.93,21.95,34800.0,16.2632,16.2706,16.241,16.2558,34800.0
2010-10-29 11:00:00,21.95,21.97,21.94,21.94,45700.0,16.2558,16.2706,16.2484,16.2484,45700.0
2010-10-29 11:30:00,21.95,21.95,21.88,21.94,57500.0,16.2558,16.2558,16.2039,16.2484,57500.0
2010-10-29 12:00:00,21.94,22.0,21.93,22.0,31800.0,16.2484,16.2928,16.241,16.2928,31800.0
2010-10-29 12:30:00,22.0,22.01,21.97,21.98,81400.0,16.2928,16.3002,16.2706,16.278,81400.0
2010-10-29 13:00:00,21.98,21.98,21.94,21.98,42500.0,16.278,16.278,16.2484,16.278,42500.0
2010-10-29 13:30:00,21.97,22.0,21.95,21.99,67900.0,16.2706,16.2928,16.2558,16.2854,67900.0
2010-10-29 14:00:00,21.99,21.99,21.9,21.91,44900.0,16.2854,16.2854,16.2188,16.2262,44900.0
2010-10-29 14:30:00,21.92,21.92,21.89,21.91,49900.0,16.2336,16.2336,16.2114,16.2262,49900.0
2010-10-29 15:00:00,21.91,22.0,21.9,21.98,61700.0,16.2262,16.2928,16.2188,16.278,61700.0
2010-10-29 15:30:00,21.99,22.07,21.97,21.97,235900.0,16.2854,16.3447,16.2706,16.2706,235900.0
2010-11-01 09:30:00,22.15,22.18,21.93,22.14,46200.0,16.4039,16.4261,16.241,16.3965,46200.0
2010-11-01 10:00:00,22.14,22.24,22.14,22.18,65400.0,16.3965,16.4706,16.3965,16.4261,65400.0
2010-11-01 10:30:00,22.19,22.22,21.97,21.97,83600.0,16.4335,16.4557,16.2706,16.2706,83600.0
2010-11-01 11:00:00,21.97,22.01,21.92,21.98,138100.0,16.2706,16.3002,16.2336,16.278,138100.0
2010-11-01 11:30:00,21.97,21.98,21.91,21.96,54100.0,16.2706,16.278,16.2262,16.2632,54100.0
2010-11-01 12:00:00,21.96,22.0,21.95,21.99,32700.0,16.2632,16.2928,16.2558,16.2854,32700.0
2010-11-01 12:30:00,21.99,21.99,21.93,21.94,19000.0,16.2854,16.2854,16.241,16.2484,19000.0
2010-11-01 13:00:00,21.94,21.96,21.89,21.94,37200.0,16.2484,16.2632,16.2114,16.2484,37200.0
2010-11-01 13:30:00,21.95,21.99,21.95,21.95,25100.0,16.2558,16.2854,16.2558,16.2558,25100.0
2010-11-01 14:00:00,21.95,21.98,21.95,21.96,37000.0,16.2558,16.278,16.2558,16.2632,37000.0
2010-11-01 14:30:00,21.95,21.98,21.88,21.92,67500.0,16.2558,16.278,16.2039,16.2336,67500.0
2010-11-01 15:00:00,21.91,21.93,21.82,21.86,139400.0,16.2262,16.241,16.1595,16.1891,139400.0
2010-11-01 15:30:00,21.86,21.92,21.83,21.91,139300.0,16.1891,16.2336,16.1669,16.2262,139300.0
2010-11-02 09:30:00,22.08,22.25,22.08,22.15,54800.0,16.3521,16.478,16.3521,16.4039,54800.0
2010-11-02 10:00:00,22.15,22.17,22.04,22.06,44100.0,16.4039,16.4187,16.3224,16.3373,44100.0
2010-11-02 10:30:00,22.05,22.15,22.02,22.14,50600.0,16.3298,16.4039,16.3076,16.3965,50600.0
2010-11-02 11:00:00,22.14,22.24,22.14,22.23,19000.0,16.3965,16.4706,16.3965,16.4632,19000.0
2010-11-02 11:30:00,22.23,22.28,22.2,22.22,34400.0,16.4632,16.5002,16.4409,16.4557,34400.0
2010-11-02 12:00:00,22.23,22.24,22.19,22.2,17200.0,16.4632,16.4706,16.4335,16.4409,17200.0
2010-11-02 12:30:00,22.19,22.2,22.19,22.2,12800.0,16.4335,16.4409,16.4335,16.4409,12800.0
2010-11-02 13:00:00,22.21,22.25,22.2,22.25,18300.0,16.4483,16.478,16.4409,16.478,18300.0
2010-11-02 13:30:00,22.25,22.29,22.25,22.29,16900.0,16.478,16.5076,16.478,16.5076,16900.0
2010-11-02 14:00:00,22.28,22.3,22.22,22.23,59200.0,16.5002,16.515,16.4557,16.4632,59200.0
2010-11-02 14:30:00,22.23,22.23,22.16,22.16,118600.0,16.4632,16.4632,16.4113,16.4113,118600.0
2010-11-02 15:00:00,22.16,22.17,22.06,22.08,142100.0,16.4113,16.4187,16.3373,16.3521,142100.0
2010-11-02 15:30:00,22.08,22.12,22.07,22.1,177200.0,16.3521,16.3817,16.3447,16.3669,177200.0
2010-11-03 09:30:00,22.01,22.2,22.01,22.01,49700.0,16.3002,16.4409,16.3002,16.3002,49700.0
2010-11-03 10:00:00,22.02,22.09,22.0,22.04,91800.0,16.3076,16.3595,16.2928,16.3224,91800.0
2010-11-03 10:30:00,22.04,22.09,22.03,22.06,134400.0,16.3224,16.3595,16.315,16.3373,134400.0
2010-11-03 11:00:00,22.06,22.07,21.97,22.0,93600.0,16.3373,16.3447,16.2706,16.2928,93600.0
2010-11-03 11:30:00,22.0,22.03,21.99,22.0,42000.0,16.2928,16.315,16.2854,16.2928,42000.0
2010-11-03 12:00:00,22.01,22.01,21.95,21.97,28400.0,16.3002,16.3002,16.2558,16.2706,28400.0
2010-11-03 12:30:00,21.97,22.0,21.95,21.96,34500.0,16.2706,16.2928,16.2558,16.2632,34500.0
2010-11-03 13:00:00,21.97,21.99,21.94,21.98,36400.0,16.2706,16.2854,16.2484,16.278,36400.0
2010-11-03 13:30:00,21.98,21.99,21.89,21.9,49400.0,16.278,16.2854,16.2114,16.2188,49400.0
2010-11-03 14:00:00,21.91,21.95,21.84,21.89,118400.0,16.2262,16.2558,16.1743,16.2114,118400.0
2010-11-03 14:30:00,21.91,22.01,21.86,21.95,95700.0,16.2262,16.3002,16.1891,16.2558,95700.0
2010-11-03 15:00:00,21.95,22.08,21.95,22.0,109800.0,16.2558,16.3521,16.2558,16.2928,109800.0
2010-11-03 15:30:00,22.0,22.13,21.97,22.11,170600.0,16.2928,16.3891,16.2706,16.3743,170600.0
2010-11-04 09:30:00,22.37,22.46,22.27,22.42,84100.0,16.5668,16.6335,16.4928,16.6039,84100.0
2010-11-04 10:00:00,22.41,22.43,22.37,22.4,73200.0,16.5965,16.6113,16.5668,16.5891,73200.0
2010-11-04 10:30:00,22.4,22.42,22.36,22.42,45900.0,16.5891,16.6039,16.5594,16.6039,45900.0
2010-11-04 11:00:00,22.42,22.42,22.38,22.38,35700.0,16.6039,16.6039,16.5742,16.5742,35700.0
2010-11-04 11:30:00,22.39,22.39,22.31,22.32,47900.0,16.5816,16.5816,16.5224,16.5298,47900.0
2010-11-04 12:00:00,22.32,22.33,22.24,22.27,52300.0,16.5298,16.5372,16.4706,16.4928,52300.0
2010-11-04 12:30:00,22.26,22.29,22.24,22.28,47400.0,16.4854,16.5076,16.4706,16.5002,47400.0
2010-11-04 13:00:00,22.29,22.32,22.28,22.31,46500.0,16.5076,16.5298,16.5002,16.5224,46500.0
2010-11-04 13:30:00,22.31,22.31,22.3,22.3,57400.0,16.5224,16.5224,16.515,16.515,57400.0
2010-11-04 14:00:00,22.31,22.35,22.3,22.35,39700.0,16.5224,16.552,16.515,16.552,39700.0
2010-11-04 14:30:00,22.34,22.36,22.31,22.33,48800.0,16.5446,16.5594,16.5224,16.5372,48800.0
2010-11-04 15:00:00,22.33,22.37,22.32,22.37,50900.0,16.5372,16.5668,16.5298,16.5668,50900.0
2010-11-04 15:30:00,22.37,22.45,22.37,22.44,166100.0,16.5668,16.6261,16.5668,16.6187,166100.0
2010-11-05 09:30:00,22.36,22.37,21.43,21.44,285700.0,16.5594,16.5668,15.8707,15.8781,285700.0
2010-11-05 10:00:00,21.45,21.81,21.42,21.81,205200.0,15.8855,16.1521,15.8633,16.1521,205200.0
2010-11-05 10:30:00,21.81,21.95,21.75,21.76,78600.0,16.1521,16.2558,16.1077,16.1151,78600.0
2010-11-05 11:00:00,21.76,21.76,21.53,21.53,148000.0,16.1151,16.1151,15.9447,15.9447,148000.0
2010-11-05 11:30:00,21.52,21.65,21.32,21.63,145300.0,15.9373,16.0336,15.7892,16.0188,145300.0
2010-11-05 12:00:00,21.63,21.65,21.54,21.6,112300.0,16.0188,16.0336,15.9522,15.9966,112300.0
2010-11-05 12:30:00,21.6,21.64,21.41,21.41,77100.0,15.9966,16.0262,15.8559,15.8559,77100.0
2010-11-05 13:00:00,21.41,21.55,21.4,21.46,72700.0,15.8559,15.9596,15.8485,15.8929,72700.0
2010-11-05 13:30:00,21.45,21.51,21.35,21.49,85700.0,15.8855,15.9299,15.8114,15.9151,85700.0
2010-11-05 14:00:00,21.48,21.49,21.43,21.44,93800.0,15.9077,15.9151,15.8707,15.8781,93800.0
2010-11-05 14:30:00,21.45,21.46,21.42,21.44,83600.0,15.8855,15.8929,15.8633,15.8781,83600.0
2010-11-05 15:00:00,21.44,21.48,21.32,21.45,138100.0,15.8781,15.9077,15.7892,15.8855,138100.0
2010-11-05 15:30:00,21.46,21.51,21.43,21.5,219600.0,15.8929,15.9299,15.8707,15.9225,219600.0
2010-11-08 09:30:00,21.44,21.56,21.25,21.25,43000.0,15.8781,15.967,15.7374,15.7374,43000.0
2010-11-08 10:00:00,21.25,21.29,21.12,21.19,150600.0,15.7374,15.767,15.6411,15.6929,150600.0
2010-11-08 10:30:00,21.19,21.21,21.13,21.18,74300.0,15.6929,15.7078,15.6485,15.6855,74300.0
2010-11-08 11:00:00,21.18,21.25,21.15,21.23,46200.0,15.6855,15.7374,15.6633,15.7226,46200.0
2010-11-08 11:30:00,21.24,21.29,21.24,21.28,30300.0,15.73,15.767,15.73,15.7596,30300.0
2010-11-08 12:00:00,21.29,21.41,21.21,21.38,84600.0,15.767,15.8559,15.7078,15.8337,84600.0
2010-11-08 12:30:00,21.39,21.42,21.39,21.42,36000.0,15.8411,15.8633,15.8411,15.8633,36000.0
2010-11-08 13:00:00,21.41,21.49,21.39,21.39,76400.0,15.8559,15.9151,15.8411,15.8411,76400.0
2010-11-08 13:30:00,21.4,21.43,21.4,21.42,41000.0,15.8485,15.8707,15.8485,15.8633,41000.0
2010-11-08 14:00:00,21.42,21.43,21.39,21.39,27400.0,15.8633,15.8707,15.8411,15.8411,27400.0
2010-11-08 14:30:00,21.39,21.39,21.35,21.36,40300.0,15.8411,15.8411,15.8114,15.8188,40300.0
2010-11-08 15:00:00,21.36,21.39,21.36,21.39,42800.0,15.8188,15.8411,15.8188,15.8411,42800.0
2010-11-08 15:30:00,21.39,21.41,21.38,21.4,197500.0,15.8411,15.8559,15.8337,15.8485,197500.0
2010-11-09 09:30:00,21.46,21.55,21.46,21.49,39800.0,15.8929,15.9596,15.8929,15.9151,39800.0
2010-11-09 10:00:00,21.49,21.55,21.45,21.48,86100.0,15.9151,15.9596,15.8855,15.9077,86100.0
2010-11-09 10:30:00,21.48,21.49,21.43,21.45,52500.0,15.9077,15.9151,15.8707,15.8855,52500.0
2010-11-09 11:00:00,21.45,21.46,21.41,21.45,100000.0,15.8855,15.8929,15.8559,15.8855,100000.0
2010-11-09 11:30:00,21.46,21.5,21.42,21.43,55900.0,15.8929,15.9225,15.8633,15.8707,55900.0
2010-11-09 12:00:00,21.42,21.44,21.42,21.44,25000.0,15.8633,15.8781,15.8633,15.8781,25000.0
2010-11-09 12:30:00,21.44,21.53,21.43,21.52,76900.0,15.8781,15.9447,15.8707,15.9373,76900.0
2010-11-09 13:00:00,21.52,21.56,21.51,21.55,47300.0,15.9373,15.967,15.9299,15.9596,47300.0
2010-11-09 13:30:00,21.54,21.56,21.5,21.55,70000.0,15.9522,15.967,15.9225,15.9596,70000.0
2010-11-09 14:00:00,21.55,21.56,21.51,21.55,47200.0,15.9596,15.967,15.9299,15.9596,47200.0
2010-11-09 14:30:00,21.54,21.58,21.53,21.55,41200.0,15.9522,15.9818,15.9447,15.9596,41200.0
2010-11-09 15:00:00,21.55,21.56,21.52,21.56,178200.0,15.9596,15.967,15.9373,15.967,178200.0
2010-11-09 15:30:00,21.56,21.62,21.5,21.61,349300.0,15.967,16.0114,15.9225,16.004,349300.0
2010-11-10 09:30:00,21.56,21.66,21.46,21.54,154000.0,15.967,16.041,15.8929,15.9522,154000.0
2010-11-10 10:00:00,21.53,21.58,21.47,21.54,79900.0,15.9447,15.9818,15.9003,15.9522,79900.0
2010-11-10 10:30:00,21.54,21.65,21.54,21.64,60600.0,15.9522,16.0336,15.9522,16.0262,60600.0
2010-11-10 11:00:00,21.64,21.64,21.56,21.58,55700.0,16.0262,16.0262,15.967,15.9818,55700.0
2010-11-10 11:30:00,21.59,21.69,21.54,21.67,63400.0,15.9892,16.0632,15.9522,16.0484,63400.0
2010-11-10 12:00:00,21.67,21.71,21.67,21.68,40900.0,16.0484,16.078,16.0484,16.0558,40900.0
2010-11-10 12:30:00,21.69,21.72,21.66,21.67,34000.0,16.0632,16.0855,16.041,16.0484,34000.0
2010-11-10 13:00:00,21.67,21.67,21.59,21.64,68300.0,16.0484,16.0484,15.9892,16.0262,68300.0
2010-11-10 13:30:00,21.64,21.66,21.61,21.66,57200.0,16.0262,16.041,16.004,16.041,57200.0
2010-11-10 14:00:00,21.65,21.72,21.64,21.71,106300.0,16.0336,16.0855,16.0262,16.078,106300.0
2010-11-10 14:30:00,21.71,21.81,21.7,21.81,60900.0,16.078,16.1521,16.0706,16.1521,60900.0
2010-11-10 15:00:00,21.8,21.83,21.77,21.82,99400.0,16.1447,16.1669,16.1225,16.1595,99400.0
2010-11-10 15:30:00,21.82,21.96,21.8,21.95,325300.0,16.1595,16.2632,16.1447,16.2558,325300.0
2010-11-11 09:30:00,21.72,21.75,21.58,21.74,66300.0,16.0855,16.1077,15.9818,16.1003,66300.0
2010-11-11 10:00:00,21.74,21.74,21.56,21.58,90700.0,16.1003,16.1003,15.967,15.9818,90700.0
2010-11-11 10:30:00,21.57,21.57,21.44,21.51,105900.0,15.9744,15.9744,15.8781,15.9299,105900.0
2010-11-11 11:00:00,21.51,21.56,21.5,21.53,86500.0,15.9299,15.967,15.9225,15.9447,86500.0
2010-11-11 11:30:00,21.53,21.55,21.51,21.51,27900.0,15.9447,15.9596,15.9299,15.9299,27900.0
2010-11-11 12:00:00,21.51,21.52,21.49,21.51,55200.0,15.9299,15.9373,15.9151,15.9299,55200.0
2010-11-11 12:30:00,21.5,21.56,21.5,21.56,103600.0,15.9225,15.967,15.9225,15.967,103600.0
2010-11-11 13:00:00,21.55,21.6,21.53,21.58,42300.0,15.9596,15.9966,15.9447,15.9818,42300.0
2010-11-11 13:30:00,21.58,21.62,21.57,21.58,59100.0,15.9818,16.0114,15.9744,15.9818,59100.0
2010-11-11 14:00:00,21.58,21.58,21.56,21.57,21900.0,15.9818,15.9818,15.967,15.9744,21900.0
2010-11-11 14:30:00,21.56,21.57,21.51,21.52,52800.0,15.967,15.9744,15.9299,15.9373,52800.0
2010-11-11 15:00:00,21.52,21.53,21.49,21.5,110300.0,15.9373,15.9447,15.9151,15.9225,110300.0
2010-11-11 15:30:00,21.49,21.55,21.47,21.5,214500.0,15.9151,15.9596,15.9003,15.9225,214500.0
2010-11-12 09:30:00,21.38,21.46,21.31,21.42,53900.0,15.8337,15.8929,15.7818,15.8633,53900.0
2010-11-12 10:00:00,21.41,21.47,21.37,21.41,56700.0,15.8559,15.9003,15.8263,15.8559,56700.0
2010-11-12 10:30:00,21.41,21.45,21.39,21.42,62500.0,15.8559,15.8855,15.8411,15.8633,62500.0
2010-11-12 11:00:00,21.42,21.61,21.41,21.59,107200.0,15.8633,16.004,15.8559,15.9892,107200.0
2010-11-12 11:30:00,21.59,21.6,21.57,21.58,67300.0,15.9892,15.9966,15.9744,15.9818,67300.0
2010-11-12 12:00:00,21.59,21.6,21.5,21.5,59100.0,15.9892,15.9966,15.9225,15.9225,59100.0
2010-11-12 12:30:00,21.51,21.53,21.45,21.46,43800.0,15.9299,15.9447,15.8855,15.8929,43800.0
2010-11-12 13:00:00,21.46,21.49,21.45,21.48,35400.0,15.8929,15.9151,15.8855,15.9077,35400.0
2010-11-12 13:30:00,21.47,21.49,21.45,21.49,53800.0,15.9003,15.9151,15.8855,15.9151,53800.0
2010-11-12 14:00:00,21.49,21.5,21.44,21.47,90900.0,15.9151,15.9225,15.8781,15.9003,90900.0
2010-11-12 14:30:00,21.48,21.48,21.42,21.45,36900.0,15.9077,15.9077,15.8633,15.8855,36900.0
2010-11-12 15:00:00,21.45,21.45,21.41,21.44,43900.0,15.8855,15.8855,15.8559,15.8781,43900.0
2010-11-12 15:30:00,21.44,21.45,21.38,21.4,111000.0,15.8781,15.8855,15.8337,15.8485,111000.0
2010-11-15 09:30:00,21.35,21.39,21.26,21.39,57300.0,15.8114,15.8411,15.7448,15.8411,57300.0
2010-11-15 10:00:00,21.38,21.41,21.38,21.39,59000.0,15.8337,15.8559,15.8337,15.8411,59000.0
2010-11-15 10:30:00,21.39,21.44,21.39,21.44,36700.0,15.8411,15.8781,15.8411,15.8781,36700.0
2010-11-15 11:00:00,21.44,21.47,21.4,21.46,31100.0,15.8781,15.9003,15.8485,15.8929,31100.0
2010-11-15 11:30:00,21.47,21.49,21.47,21.48,17900.0,15.9003,15.9151,15.9003,15.9077,17900.0
2010-11-15 12:00:00,21.49,21.5,21.41,21.48,86700.0,15.9151,15.9225,15.8559,15.9077,86700.0
2010-11-15 12:30:00,21.47,21.5,21.47,21.49,32300.0,15.9003,15.9225,15.9003,15.9151,32300.0
2010-11-15 13:00:00,21.49,21.49,21.45,21.45,54300.0,15.9151,15.9151,15.8855,15.8855,54300.0
2010-11-15 13:30:00,21.45,21.47,21.45,21.45,27800.0,15.8855,15.9003,15.8855,15.8855,27800.0
2010-11-15 14:00:00,21.45,21.46,21.39,21.4,95700.0,15.8855,15.8929,15.8411,15.8485,95700.0
2010-11-15 14:30:00,21.41,21.45,21.4,21.43,76800.0,15.8559,15.8855,15.8485,15.8707,76800.0
2010-11-15 15:00:00,21.44,21.44,21.36,21.43,82600.0,15.8781,15.8781,15.8188,15.8707,82600.0
2010-11-15 15:30:00,21.43,21.45,21.39,21.41,94800.0,15.8707,15.8855,15.8411,15.8559,94800.0
2010-11-16 09:30:00,21.35,21.7,21.34,21.68,103800.0,15.8114,16.0706,15.804,16.0558,103800.0
2010-11-16 10:00:00,21.68,21.68,21.61,21.65,76500.0,16.0558,16.0558,16.004,16.0336,76500.0
2010-11-16 10:30:00,21.64,21.65,21.55,21.59,86700.0,16.0262,16.0336,15.9596,15.9892,86700.0
2010-11-16 11:00:00,21.6,21.64,21.54,21.64,123000.0,15.9966,16.0262,15.9522,16.0262,123000.0
2010-11-16 11:30:00,21.63,21.72,21.54,21.64,92300.0,16.0188,16.0855,15.9522,16.0262,92300.0
2010-11-16 12:00:00,21.64,21.66,21.58,21.61,56700.0,16.0262,16.041,15.9818,16.004,56700.0
2010-11-16 12:30:00,21.6,21.67,21.58,21.66,53600.0,15.9966,16.0484,15.9818,16.041,53600.0
2010-11-16 13:00:00,21.66,21.66,21.59,21.61,30700.0,16.041,16.041,15.9892,16.004,30700.0
2010-11-16 13:30:00,21.61,21.64,21.59,21.62,44000.0,16.004,16.0262,15.9892,16.0114,44000.0
2010-11-16 14:00:00,21.61,21.64,21.58,21.63,78700.0,16.004,16.0262,15.9818,16.0188,78700.0
2010-11-16 14:30:00,21.62,21.65,21.56,21.64,61700.0,16.0114,16.0336,15.967,16.0262,61700.0
2010-11-16 15:00:00,21.64,21.67,21.56,21.63,114200.0,16.0262,16.0484,15.967,16.0188,114200.0
2010-11-16 15:30:00,21.63,21.64,21.6,21.61,216600.0,16.0188,16.0262,15.9966,16.004,216600.0
2010-11-17 09:30:00,21.6,21.63,21.49,21.55,64000.0,15.9966,16.0188,15.9151,15.9596,64000.0
2010-11-17 10:00:00,21.55,21.68,21.54,21.68,59100.0,15.9596,16.0558,15.9522,16.0558,59100.0
2010-11-17 10:30:00,21.68,21.7,21.64,21.65,63100.0,16.0558,16.0706,16.0262,16.0336,63100.0
2010-11-17 11:00:00,21.65,21.68,21.59,21.64,50100.0,16.0336,16.0558,15.9892,16.0262,50100.0
2010-11-17 11:30:00,21.64,21.73,21.62,21.71,51200.0,16.0262,16.0929,16.0114,16.078,51200.0
2010-11-17 12:00:00,21.71,21.71,21.63,21.64,31500.0,16.078,16.078,16.0188,16.0262,31500.0
2010-11-17 12:30:00,21.63,21.64,21.6,21.6,22900.0,16.0188,16.0262,15.9966,15.9966,22900.0
2010-11-17 13:00:00,21.6,21.61,21.59,21.6,23500.0,15.9966,16.004,15.9892,15.9966,23500.0
2010-11-17 13:30:00,21.6,21.63,21.59,21.62,27900.0,15.9966,16.0188,15.9892,16.0114,27900.0
2010-11-17 14:00:00,21.62,21.63,21.6,21.6,27400.0,16.0114,16.0188,15.9966,15.9966,27400.0
2010-11-17 14:30:00,21.6,21.63,21.59,21.63,27000.0,15.9966,16.0188,15.9892,16.0188,27000.0
2010-11-17 15:00:00,21.62,21.63,21.57,21.58,48900.0,16.0114,16.0188,15.9744,15.9818,48900.0
2010-11-17 15:30:00,21.59,21.61,21.57,21.59,91600.0,15.9892,16.004,15.9744,15.9892,91600.0
2010-11-18 09:30:00,21.7,21.85,21.65,21.65,42100.0,16.0706,16.1817,16.0336,16.0336,42100.0
2010-11-18 10:00:00,21.66,21.77,21.66,21.74,60900.0,16.041,16.1225,16.041,16.1003,60900.0
2010-11-18 10:30:00,21.74,21.78,21.71,21.73,72300.0,16.1003,16.1299,16.078,16.0929,72300.0
2010-11-18 11:00:00,21.73,21.75,21.69,21.73,106000.0,16.0929,16.1077,16.0632,16.0929,106000.0
2010-11-18 11:30:00,21.73,21.74,21.7,21.7,49600.0,16.0929,16.1003,16.0706,16.0706,49600.0
2010-11-18 12:00:00,21.69,21.7,21.64,21.65,67600.0,16.0632,16.0706,16.0262,16.0336,67600.0
2010-11-18 12:30:00,21.65,21.66,21.59,21.59,54000.0,16.0336,16.041,15.9892,15.9892,54000.0
2010-11-18 13:00:00,21.59,21.6,21.47,21.47,81000.0,15.9892,15.9966,15.9003,15.9003,81000.0
2010-11-18 13:30:00,21.47,21.5,21.45,21.46,59800.0,15.9003,15.9225,15.8855,15.8929,59800.0
2010-11-18 14:00:00,21.46,21.47,21.39,21.4,42900.0,15.8929,15.9003,15.8411,15.8485,42900.0
2010-11-18 14:30:00,21.4,21.42,21.39,21.39,42500.0,15.8485,15.8633,15.8411,15.8411,42500.0
2010-11-18 15:00:00,21.4,21.41,21.33,21.34,67100.0,15.8485,15.8559,15.7966,15.804,67100.0
2010-11-18 15:30:00,21.35,21.4,21.29,21.32,241200.0,15.8114,15.8485,15.767,15.7892,241200.0
2010-11-19 09:30:00,21.26,21.3,21.04,21.05,81100.0,15.7448,15.7744,15.5819,15.5893,81100.0
2010-11-19 10:00:00,21.05,21.15,21.02,21.15,77300.0,15.5893,15.6633,15.567,15.6633,77300.0
2010-11-19 10:30:00,21.15,21.15,21.05,21.06,66900.0,15.6633,15.6633,15.5893,15.5967,66900.0
2010-11-19 11:00:00,21.07,21.21,21.06,21.2,77800.0,15.6041,15.7078,15.5967,15.7004,77800.0
2010-11-19 11:30:00,21.2,21.25,21.1,21.1,68100.0,15.7004,15.7374,15.6263,15.6263,68100.0
2010-11-19 12:00:00,21.1,21.11,21.09,21.09,37000.0,15.6263,15.6337,15.6189,15.6189,37000.0
2010-11-19 12:30:00,21.09,21.13,21.08,21.13,38400.0,15.6189,15.6485,15.6115,15.6485,38400.0
2010-11-19 13:00:00,21.12,21.17,21.12,21.13,46900.0,15.6411,15.6781,15.6411,15.6485,46900.0
2010-11-19 13:30:00,21.13,21.2,21.13,21.2,42900.0,15.6485,15.7004,15.6485,15.7004,42900.0
2010-11-19 14:00:00,21.21,21.27,21.15,21.15,60500.0,15.7078,15.7522,15.6633,15.6633,60500.0
2010-11-19 14:30:00,21.16,21.22,21.15,21.16,55800.0,15.6707,15.7152,15.6633,15.6707,55800.0
2010-11-19 15:00:00,21.15,21.16,21.15,21.16,44100.0,15.6633,15.6707,15.6633,15.6707,44100.0
2010-11-19 15:30:00,21.16,21.2,21.15,21.16,105900.0,15.6707,15.7004,15.6633,15.6707,105900.0
2010-11-22 09:30:00,21.11,21.25,21.06,21.23,32700.0,15.6337,15.7374,15.5967,15.7226,32700.0
2010-11-22 10:00:00,21.23,21.25,21.18,21.18,42500.0,15.7226,15.7374,15.6855,15.6855,42500.0
2010-11-22 10:30:00,21.17,21.17,21.1,21.12,43900.0,15.6781,15.6781,15.6263,15.6411,43900.0
2010-11-22 11:00:00,21.13,21.16,21.09,21.16,33100.0,15.6485,15.6707,15.6189,15.6707,33100.0
2010-11-22 11:30:00,21.15,21.16,21.14,21.16,32900.0,15.6633,15.6707,15.6559,15.6707,32900.0
2010-11-22 12:00:00,21.15,21.16,21.11,21.12,35300.0,15.6633,15.6707,15.6337,15.6411,35300.0
2010-11-22 12:30:00,21.12,21.13,21.09,21.12,34700.0,15.6411,15.6485,15.6189,15.6411,34700.0
2010-11-22 13:00:00,21.11,21.12,21.06,21.07,26400.0,15.6337,15.6411,15.5967,15.6041,26400.0
2010-11-22 13:30:00,21.08,21.14,21.08,21.14,24000.0,15.6115,15.6559,15.6115,15.6559,24000.0
2010-11-22 14:00:00,21.14,21.17,21.13,21.16,32200.0,15.6559,15.6781,15.6485,15.6707,32200.0
2010-11-22 14:30:00,21.16,21.18,21.14,21.16,34200.0,15.6707,15.6855,15.6559,15.6707,34200.0
2010-11-22 15:00:00,21.17,21.2,21.16,21.17,68300.0,15.6781,15.7004,15.6707,15.6781,68300.0
2010-11-22 15:30:00,21.16,21.22,21.14,21.19,185100.0,15.6707,15.7152,15.6559,15.6929,185100.0
2010-11-23 09:30:00,21.07,21.14,20.99,21.04,49900.0,15.6041,15.6559,15.5448,15.5819,49900.0
2010-11-23 10:00:00,21.04,21.07,21.01,21.05,33700.0,15.5819,15.6041,15.5596,15.5893,33700.0
2010-11-23 10:30:00,21.06,21.14,21.05,21.13,36100.0,15.5967,15.6559,15.5893,15.6485,36100.0
2010-11-23 11:00:00,21.13,21.13,21.09,21.1,44500.0,15.6485,15.6485,15.6189,15.6263,44500.0
2010-11-23 11:30:00,21.09,21.11,21.08,21.09,40600.0,15.6189,15.6337,15.6115,15.6189,40600.0
2010-11-23 12:00:00,21.09,21.1,21.04,21.08,34000.0,15.6189,15.6263,15.5819,15.6115,34000.0
2010-11-23 12:30:00,21.08,21.14,21.05,21.11,80900.0,15.6115,15.6559,15.5893,15.6337,80900.0
2010-11-23 13:00:00,21.11,21.15,21.09,21.15,87500.0,15.6337,15.6633,15.6189,15.6633,87500.0
2010-11-23 13:30:00,21.14,21.16,21.1,21.1,21600.0,15.6559,15.6707,15.6263,15.6263,21600.0
2010-11-23 14:00:00,21.11,21.15,21.09,21.1,35300.0,15.6337,15.6633,15.6189,15.6263,35300.0
2010-11-23 14:30:00,21.1,21.15,21.09,21.14,26400.0,15.6263,15.6633,15.6189,15.6559,26400.0
2010-11-23 15:00:00,21.14,21.16,21.11,21.15,42400.0,15.6559,15.6707,15.6337,15.6633,42400.0
2010-11-23 15:30:00,21.15,21.18,21.14,21.18,112200.0,15.6633,15.6855,15.6559,15.6855,112200.0
2010-11-24 09:30:00,21.27,21.44,21.21,21.22,47800.0,15.7522,15.8781,15.7078,15.7152,47800.0
2010-11-24 10:00:00,21.22,21.32,21.21,21.3,56500.0,15.7152,15.7892,15.7078,15.7744,56500.0
2010-11-24 10:30:00,21.29,21.33,21.29,21.33,37400.0,15.767,15.7966,15.767,15.7966,37400.0
2010-11-24 11:00:00,21.34,21.45,21.32,21.44,40800.0,15.804,15.8855,15.7892,15.8781,40800.0
2010-11-24 11:30:00,21.45,21.47,21.35,21.35,41300.0,15.8855,15.9003,15.8114,15.8114,41300.0
2010-11-24 12:00:00,21.35,21.36,21.3,21.3,21100.0,15.8114,15.8188,15.7744,15.7744,21100.0
2010-11-24 12:30:00,21.31,21.31,21.27,21.27,8800.0,15.7818,15.7818,15.7522,15.7522,8800.0
2010-11-24 13:00:00,21.27,21.41,21.27,21.4,129900.0,15.7522,15.8559,15.7522,15.8485,129900.0
2010-11-24 13:30:00,21.4,21.41,21.39,21.4,12800.0,15.8485,15.8559,15.8411,15.8485,12800.0
2010-11-24 14:00:00,21.4,21.42,21.34,21.35,28200.0,15.8485,15.8633,15.804,15.8114,28200.0
2010-11-24 14:30:00,21.35,21.42,21.34,21.41,60200.0,15.8114,15.8633,15.804,15.8559,60200.0
2010-11-24 15:00:00,21.4,21.46,21.4,21.45,40600.0,15.8485,15.8929,15.8485,15.8855,40600.0
2010-11-24 15:30:00,21.45,21.52,21.45,21.49,94400.0,15.8855,15.9373,15.8855,15.9151,94400.0
2010-11-26 09:30:00,21.38,21.5,21.29,21.4,22200.0,15.8337,15.9225,15.767,15.8485,22200.0
2010-11-26 10:00:00,21.38,21.41,21.35,21.36,16700.0,15.8337,15.8559,15.8114,15.8188,16700.0
2010-11-26 10:30:00,21.37,21.42,21.35,21.38,25600.0,15.8263,15.8633,15.8114,15.8337,25600.0
2010-11-26 11:00:00,21.38,21.41,21.36,21.37,16600.0,15.8337,15.8559,15.8188,15.8263,16600.0
2010-11-26 11:30:00,21.37,21.43,21.34,21.42,23600.0,15.8263,15.8707,15.804,15.8633,23600.0
2010-11-26 12:00:00,21.42,21.45,21.39,21.39,21500.0,15.8633,15.8855,15.8411,15.8411,21500.0
2010-11-26 12:30:00,21.39,21.41,21.27,21.29,72200.0,15.8411,15.8559,15.7522,15.767,72200.0
2010-11-29 09:30:00,21.24,21.31,20.9,20.93,55600.0,15.73,15.7818,15.4782,15.5004,55600.0
2010-11-29 10:00:00,20.93,20.97,20.88,20.93,34100.0,15.5004,15.53,15.4634,15.5004,34100.0
2010-11-29 10:30:00,20.92,21.04,20.9,20.9,82100.0,15.493,15.5819,15.4782,15.4782,82100.0
2010-11-29 11:00:00,20.91,20.96,20.9,20.9,28700.0,15.4856,15.5226,15.4782,15.4782,28700.0
2010-11-29 11:30:00,20.9,20.92,20.9,20.92,35500.0,15.4782,15.493,15.4782,15.493,35500.0
2010-11-29 12:00:00,20.91,21.0,20.91,20.95,30800.0,15.4856,15.5522,15.4856,15.5152,30800.0
2010-11-29 12:30:00,20.95,20.99,20.93,20.95,25100.0,15.5152,15.5448,15.5004,15.5152,25100.0
2010-11-29 13:00:00,20.95,20.95,20.92,20.93,22000.0,15.5152,15.5152,15.493,15.5004,22000.0
2010-11-29 13:30:00,20.93,21.01,20.92,20.99,50400.0,15.5004,15.5596,15.493,15.5448,50400.0
2010-11-29 14:00:00,21.0,21.04,20.99,21.04,38100.0,15.5522,15.5819,15.5448,15.5819,38100.0
2010-11-29 14:30:00,21.03,21.08,20.99,21.05,75700.0,15.5745,15.6115,15.5448,15.5893,75700.0
2010-11-29 15:00:00,21.05,21.16,21.04,21.16,51600.0,15.5893,15.6707,15.5819,15.6707,51600.0
2010-11-29 15:30:00,21.16,21.16,21.08,21.12,91400.0,15.6707,15.6707,15.6115,15.6411,91400.0
2010-11-30 09:30:00,20.96,21.02,20.79,20.94,54200.0,15.5226,15.567,15.3967,15.5078,54200.0
2010-11-30 10:00:00,20.94,21.0,20.94,20.99,62600.0,15.5078,15.5522,15.5078,15.5448,62600.0
2010-11-30 10:30:00,21.0,21.0,20.85,20.91,49900.0,15.5522,15.5522,15.4411,15.4856,49900.0
2010-11-30 11:00:00,20.91,20.93,20.85,20.9,53900.0,15.4856,15.5004,15.4411,15.4782,53900.0
2010-11-30 11:30:00,20.89,20.96,20.82,20.91,50500.0,15.4708,15.5226,15.4189,15.4856,50500.0
2010-11-30 12:00:00,20.89,20.89,20.82,20.85,27700.0,15.4708,15.4708,15.4189,15.4411,27700.0
2010-11-30 12:30:00,20.85,20.85,20.8,20.8,28200.0,15.4411,15.4411,15.4041,15.4041,28200.0
2010-11-30 13:00:00,20.8,20.83,20.79,20.81,37500.0,15.4041,15.4263,15.3967,15.4115,37500.0
2010-11-30 13:30:00,20.81,20.81,20.75,20.8,25500.0,15.4115,15.4115,15.3671,15.4041,25500.0
2010-11-30 14:00:00,20.8,20.8,20.71,20.71,29700.0,15.4041,15.4041,15.3375,15.3375,29700.0
2010-11-30 14:30:00,20.72,20.75,20.7,20.74,32400.0,15.3449,15.3671,15.3301,15.3597,32400.0
2010-11-30 15:00:00,20.75,20.75,20.71,20.71,48300.0,15.3671,15.3671,15.3375,15.3375,48300.0
2010-11-30 15:30:00,20.72,20.72,20.54,20.59,291700.0,15.3449,15.3449,15.2116,15.2486,291700.0
2010-12-01 09:30:00,20.85,21.07,20.82,21.01,97900.0,15.4411,15.6041,15.4189,15.5596,97900.0
2010-12-01 10:00:00,21.02,21.02,20.96,20.97,38500.0,15.567,15.567,15.5226,15.53,38500.0
2010-12-01 10:30:00,20.97,21.04,20.93,20.95,39700.0,15.53,15.5819,15.5004,15.5152,39700.0
2010-12-01 11:00:00,20.96,21.06,20.93,21.06,38200.0,15.5226,15.5967,15.5004,15.5967,38200.0
2010-12-01 11:30:00,21.05,21.14,21.04,21.08,36700.0,15.5893,15.6559,15.5819,15.6115,36700.0
2010-12-01 12:00:00,21.08,21.13,21.03,21.08,30200.0,15.6115,15.6485,15.5745,15.6115,30200.0
2010-12-01 12:30:00,21.07,21.12,21.07,21.11,23300.0,15.6041,15.6411,15.6041,15.6337,23300.0
2010-12-01 13:00:00,21.11,21.14,21.09,21.11,32400.0,15.6337,15.6559,15.6189,15.6337,32400.0
2010-12-01 13:30:00,21.11,21.15,21.08,21.14,19400.0,15.6337,15.6633,15.6115,15.6559,19400.0
2010-12-01 14:00:00,21.15,21.2,21.14,21.15,52200.0,15.6633,15.7004,15.6559,15.6633,52200.0
2010-12-01 14:30:00,21.16,21.2,21.15,21.19,40200.0,15.6707,15.7004,15.6633,15.6929,40200.0
2010-12-01 15:00:00,21.19,21.21,21.18,21.2,61500.0,15.6929,15.7078,15.6855,15.7004,61500.0
2010-12-01 15:30:00,21.21,21.23,21.16,21.2,123600.0,15.7078,15.7226,15.6707,15.7004,123600.0
2010-12-02 09:30:00,21.21,21.41,21.07,21.39,64700.0,15.7078,15.8559,15.6041,15.8411,64700.0
2010-12-02 10:00:00,21.39,21.4,21.26,21.29,33200.0,15.8411,15.8485,15.7448,15.767,33200.0
2010-12-02 10:30:00,21.29,21.38,21.29,21.38,27700.0,15.767,15.8337,15.767,15.8337,27700.0
2010-12-02 11:00:00,21.38,21.38,21.31,21.34,28700.0,15.8337,15.8337,15.7818,15.804,28700.0
2010-12-02 11:30:00,21.34,21.41,21.33,21.41,42600.0,15.804,15.8559,15.7966,15.8559,42600.0
2010-12-02 12:00:00,21.41,21.42,21.4,21.4,11600.0,15.8559,15.8633,15.8485,15.8485,11600.0
2010-12-02 12:30:00,21.4,21.43,21.4,21.41,12000.0,15.8485,15.8707,15.8485,15.8559,12000.0
2010-12-02 13:00:00,21.41,21.51,21.4,21.5,63300.0,15.8559,15.9299,15.8485,15.9225,63300.0
2010-12-02 13:30:00,21.51,21.53,21.5,21.52,22900.0,15.9299,15.9447,15.9225,15.9373,22900.0
2010-12-02 14:00:00,21.52,21.54,21.51,21.52,27700.0,15.9373,15.9522,15.9299,15.9373,27700.0
2010-12-02 14:30:00,21.52,21.59,21.52,21.58,83500.0,15.9373,15.9892,15.9373,15.9818,83500.0
2010-12-02 15:00:00,21.58,21.66,21.57,21.65,58700.0,15.9818,16.041,15.9744,16.0336,58700.0
2010-12-02 15:30:00,21.65,21.73,21.62,21.7,238000.0,16.0336,16.0929,16.0114,16.0706,238000.0
2010-12-03 09:30:00,21.66,21.92,21.64,21.91,98800.0,16.041,16.2336,16.0262,16.2262,98800.0
2010-12-03 10:00:00,21.91,21.95,21.83,21.92,86200.0,16.2262,16.2558,16.1669,16.2336,86200.0
2010-12-03 10:30:00,21.91,22.0,21.9,22.0,59600.0,16.2262,16.2928,16.2188,16.2928,59600.0
2010-12-03 11:00:00,21.99,22.0,21.95,21.96,44300.0,16.2854,16.2928,16.2558,16.2632,44300.0
2010-12-03 11:30:00,21.96,21.97,21.94,21.95,23100.0,16.2632,16.2706,16.2484,16.2558,23100.0
2010-12-03 12:00:00,21.95,21.99,21.95,21.97,28300.0,16.2558,16.2854,16.2558,16.2706,28300.0
2010-12-03 12:30:00,21.97,22.05,21.97,22.05,50300.0,16.2706,16.3298,16.2706,16.3298,50300.0
2010-12-03 13:00:00,22.05,22.09,22.04,22.09,40000.0,16.3298,16.3595,16.3224,16.3595,40000.0
2010-12-03 13:30:00,22.1,22.19,22.08,22.18,57600.0,16.3669,16.4335,16.3521,16.4261,57600.0
2010-12-03 14:00:00,22.19,22.21,22.15,22.15,51400.0,16.4335,16.4483,16.4039,16.4039,51400.0
2010-12-03 14:30:00,22.15,22.16,22.15,22.16,49400.0,16.4039,16.4113,16.4039,16.4113,49400.0
2010-12-03 15:00:00,22.16,22.19,22.15,22.16,63000.0,16.4113,16.4335,16.4039,16.4113,63000.0
2010-12-03 15:30:00,22.16,22.2,22.1,22.13,231600.0,16.4113,16.4409,16.3669,16.3891,231600.0
2010-12-06 09:30:00,22.05,22.13,21.97,21.98,34000.0,16.3298,16.3891,16.2706,16.278,34000.0
2010-12-06 10:00:00,21.97,22.02,21.97,22.0,26100.0,16.2706,16.3076,16.2706,16.2928,26100.0
2010-12-06 10:30:00,22.0,22.01,21.95,22.01,34700.0,16.2928,16.3002,16.2558,16.3002,34700.0
2010-12-06 11:00:00,22.0,22.1,22.0,22.1,48600.0,16.2928,16.3669,16.2928,16.3669,48600.0
2010-12-06 11:30:00,22.1,22.14,22.08,22.09,41600.0,16.3669,16.3965,16.3521,16.3595,41600.0
2010-12-06 12:00:00,22.09,22.11,22.06,22.06,29500.0,16.3595,16.3743,16.3373,16.3373,29500.0
2010-12-06 12:30:00,22.06,22.09,22.05,22.05,15600.0,16.3373,16.3595,16.3298,16.3298,15600.0
2010-12-06 13:00:00,22.05,22.06,22.0,22.0,25700.0,16.3298,16.3373,16.2928,16.2928,25700.0
2010-12-06 13:30:00,22.0,22.08,22.0,22.07,61100.0,16.2928,16.3521,16.2928,16.3447,61100.0
2010-12-06 14:00:00,22.08,22.08,22.04,22.04,24700.0,16.3521,16.3521,16.3224,16.3224,24700.0
2010-12-06 14:30:00,22.05,22.12,22.04,22.04,35000.0,16.3298,16.3817,16.3224,16.3224,35000.0
2010-12-06 15:00:00,22.05,22.05,21.99,22.01,70600.0,16.3298,16.3298,16.2854,16.3002,70600.0
2010-12-06 15:30:00,22.01,22.07,22.0,22.02,187300.0,16.3002,16.3447,16.2928,16.3076,187300.0
2010-12-07 09:30:00,22.18,22.3,22.13,22.29,35600.0,16.4261,16.515,16.3891,16.5076,35600.0
2010-12-07 10:00:00,22.28,22.33,22.28,22.28,51900.0,16.5002,16.5372,16.5002,16.5002,51900.0
2010-12-07 10:30:00,22.28,22.38,22.28,22.36,27700.0,16.5002,16.5742,16.5002,16.5594,27700.0
2010-12-07 11:00:00,22.35,22.37,22.31,22.34,47100.0,16.552,16.5668,16.5224,16.5446,47100.0
2010-12-07 11:30:00,22.34,22.37,22.26,22.26,24000.0,16.5446,16.5668,16.4854,16.4854,24000.0
2010-12-07 12:00:00,22.26,22.26,22.19,22.23,17800.0,16.4854,16.4854,16.4335,16.4632,17800.0
2010-12-07 12:30:00,22.24,22.26,22.21,22.26,15500.0,16.4706,16.4854,16.4483,16.4854,15500.0
2010-12-07 13:00:00,22.25,22.28,22.25,22.28,18100.0,16.478,16.5002,16.478,16.5002,18100.0
2010-12-07 13:30:00,22.27,22.28,22.24,22.27,11900.0,16.4928,16.5002,16.4706,16.4928,11900.0
2010-12-07 14:00:00,22.27,22.31,22.25,22.3,12100.0,16.4928,16.5224,16.478,16.515,12100.0
2010-12-07 14:30:00,22.3,22.33,22.2,22.21,28800.0,16.515,16.5372,16.4409,16.4483,28800.0
2010-12-07 15:00:00,22.22,22.24,22.14,22.2,43900.0,16.4557,16.4706,16.3965,16.4409,43900.0
2010-12-07 15:30:00,22.19,22.23,22.13,22.17,93300.0,16.4335,16.4632,16.3891,16.4187,93300.0
2010-12-08 09:30:00,22.2,22.38,22.19,22.36,38000.0,16.4409,16.5742,16.4335,16.5594,38000.0
2010-12-08 10:00:00,22.35,22.35,22.26,22.31,49500.0,16.552,16.552,16.4854,16.5224,49500.0
2010-12-08 10:30:00,22.3,22.39,22.29,22.38,107200.0,16.515,16.5816,16.5076,16.5742,107200.0
2010-12-08 11:00:00,22.38,22.44,22.33,22.44,62700.0,16.5742,16.6187,16.5372,16.6187,62700.0
2010-12-08 11:30:00,22.44,22.5,22.4,22.42,76800.0,16.6187,16.6631,16.5891,16.6039,76800.0
2010-12-08 12:00:00,22.43,22.45,22.34,22.34,56700.0,16.6113,16.6261,16.5446,16.5446,56700.0
2010-12-08 12:30:00,22.34,22.34,22.21,22.23,30200.0,16.5446,16.5446,16.4483,16.4632,30200.0
2010-12-08 13:00:00,22.23,22.25,22.21,22.22,29100.0,16.4632,16.478,16.4483,16.4557,29100.0
2010-12-08 13:30:00,22.21,22.24,22.19,22.21,19100.0,16.4483,16.4706,16.4335,16.4483,19100.0
2010-12-08 14:00:00,22.21,22.23,22.16,22.22,30200.0,16.4483,16.4632,16.4113,16.4557,30200.0
2010-12-08 14:30:00,22.22,22.3,22.21,22.28,41900.0,16.4557,16.515,16.4483,16.5002,41900.0
2010-12-08 15:00:00,22.29,22.39,22.28,22.33,74300.0,16.5076,16.5816,16.5002,16.5372,74300.0
2010-12-08 15:30:00,22.32,22.38,22.3,22.32,164500.0,16.5298,16.5742,16.515,16.5298,164500.0
2010-12-09 09:30:00,21.51,22.06,21.51,21.95,111800.0,15.9299,16.3373,15.9299,16.2558,111800.0
2010-12-09 10:00:00,21.97,22.07,21.95,22.03,38800.0,16.2706,16.3447,16.2558,16.315,38800.0
2010-12-09 10:30:00,22.02,22.19,22.02,22.14,99800.0,16.3076,16.4335,16.3076,16.3965,99800.0
2010-12-09 11:00:00,22.14,22.2,22.14,22.17,19000.0,16.3965,16.4409,16.3965,16.4187,19000.0
2010-12-09 11:30:00,22.17,22.19,22.1,22.12,32400.0,16.4187,16.4335,16.3669,16.3817,32400.0
2010-12-09 12:00:00,22.12,22.12,22.1,22.12,37600.0,16.3817,16.3817,16.3669,16.3817,37600.0
2010-12-09 12:30:00,22.11,22.21,22.11,22.2,56000.0,16.3743,16.4483,16.3743,16.4409,56000.0
2010-12-09 13:00:00,22.2,22.33,22.2,22.33,59900.0,16.4409,16.5372,16.4409,16.5372,59900.0
2010-12-09 13:30:00,22.32,22.38,22.27,22.37,48600.0,16.5298,16.5742,16.4928,16.5668,48600.0
2010-12-09 14:00:00,22.36,22.44,22.34,22.42,56600.0,16.5594,16.6187,16.5446,16.6039,56600.0
2010-12-09 14:30:00,22.41,22.42,22.37,22.39,43400.0,16.5965,16.6039,16.5668,16.5816,43400.0
2010-12-09 15:00:00,22.39,22.42,22.35,22.42,62600.0,16.5816,16.6039,16.552,16.6039,62600.0
2010-12-09 15:30:00,22.41,22.49,22.39,22.47,216600.0,16.5965,16.6557,16.5816,16.6409,216600.0
2010-12-10 09:30:00,22.5,22.5,22.41,22.46,36800.0,16.6631,16.6631,16.5965,16.6335,36800.0
2010-12-10 10:00:00,22.46,22.48,22.37,22.45,39900.0,16.6335,16.6483,16.5668,16.6261,39900.0
2010-12-10 10:30:00,22.46,22.47,22.43,22.47,39300.0,16.6335,16.6409,16.6113,16.6409,39300.0
2010-12-10 11:00:00,22.47,22.48,22.46,22.46,26700.0,16.6409,16.6483,16.6335,16.6335,26700.0
2010-12-10 11:30:00,22.46,22.54,22.45,22.53,44400.0,16.6335,16.6927,16.6261,16.6853,44400.0
2010-12-10 12:00:00,22.53,22.55,22.51,22.54,29200.0,16.6853,16.7001,16.6705,16.6927,29200.0
2010-12-10 12:30:00,22.55,22.55,22.53,22.54,26600.0,16.7001,16.7001,16.6853,16.6927,26600.0
2010-12-10 13:00:00,22.54,22.58,22.51,22.55,33100.0,16.6927,16.7224,16.6705,16.7001,33100.0
2010-12-10 13:30:00,22.56,22.56,22.51,22.53,22500.0,16.7075,16.7075,16.6705,16.6853,22500.0
2010-12-10 14:00:00,22.53,22.53,22.49,22.5,21300.0,16.6853,16.6853,16.6557,16.6631,21300.0
2010-12-10 14:30:00,22.49,22.49,22.45,22.46,28000.0,16.6557,16.6557,16.6261,16.6335,28000.0
2010-12-10 15:00:00,22.46,22.47,22.38,22.39,33300.0,16.6335,16.6409,16.5742,16.5816,33300.0
2010-12-10 15:30:00,22.39,22.44,22.38,22.42,100100.0,16.5816,16.6187,16.5742,16.6039,100100.0
2010-12-13 09:30:00,22.43,22.68,22.43,22.61,45400.0,16.6113,16.7964,16.6113,16.7446,45400.0
2010-12-13 10:00:00,22.62,22.66,22.58,22.63,24400.0,16.752,16.7816,16.7224,16.7594,24400.0
2010-12-13 10:30:00,22.63,22.64,22.49,22.64,31200.0,16.7594,16.7668,16.6557,16.7668,31200.0
2010-12-13 11:00:00,22.63,22.65,22.57,22.58,32000.0,16.7594,16.7742,16.715,16.7224,32000.0
2010-12-13 11:30:00,22.58,22.58,22.51,22.55,18500.0,16.7224,16.7224,16.6705,16.7001,18500.0
2010-12-13 12:00:00,22.55,22.57,22.5,22.56,25400.0,16.7001,16.715,16.6631,16.7075,25400.0
2010-12-13 12:30:00,22.56,22.58,22.55,22.57,21100.0,16.7075,16.7224,16.7001,16.715,21100.0
2010-12-13 13:00:00,22.56,22.58,22.55,22.56,16900.0,16.7075,16.7224,16.7001,16.7075,16900.0
2010-12-13 13:30:00,22.56,22.58,22.54,22.55,17000.0,16.7075,16.7224,16.6927,16.7001,17000.0
2010-12-13 14:00:00,22.55,22.57,22.54,22.57,20600.0,16.7001,16.715,16.6927,16.715,20600.0
2010-12-13 14:30:00,22.57,22.64,22.55,22.62,43200.0,16.715,16.7668,16.7001,16.752,43200.0
2010-12-13 15:00:00,22.61,22.66,22.58,22.66,70200.0,16.7446,16.7816,16.7224,16.7816,70200.0
2010-12-13 15:30:00,22.65,22.73,22.58,22.61,156000.0,16.7742,16.8334,16.7224,16.7446,156000.0
2010-12-14 09:30:00,22.61,22.63,22.46,22.5,33200.0,16.7446,16.7594,16.6335,16.6631,33200.0
2010-12-14 10:00:00,22.5,22.53,22.46,22.46,28800.0,16.6631,16.6853,16.6335,16.6335,28800.0
2010-12-14 10:30:00,22.46,22.46,22.4,22.42,18600.0,16.6335,16.6335,16.5891,16.6039,18600.0
2010-12-14 11:00:00,22.42,22.45,22.38,22.4,36900.0,16.6039,16.6261,16.5742,16.5891,36900.0
2010-12-14 11:30:00,22.4,22.4,22.37,22.39,22800.0,16.5891,16.5891,16.5668,16.5816,22800.0
2010-12-14 12:00:00,22.39,22.4,22.35,22.4,15000.0,16.5816,16.5891,16.552,16.5891,15000.0
2010-12-14 12:30:00,22.38,22.4,22.36,22.38,19000.0,16.5742,16.5891,16.5594,16.5742,19000.0
2010-12-14 13:00:00,22.38,22.39,22.37,22.38,10800.0,16.5742,16.5816,16.5668,16.5742,10800.0
2010-12-14 13:30:00,22.38,22.4,22.38,22.39,10400.0,16.5742,16.5891,16.5742,16.5816,10400.0
2010-12-14 14:00:00,22.4,22.41,22.37,22.4,32000.0,16.5891,16.5965,16.5668,16.5891,32000.0
2010-12-14 14:30:00,22.39,22.4,22.29,22.3,44900.0,16.5816,16.5891,16.5076,16.515,44900.0
2010-12-14 15:00:00,22.29,22.32,22.25,22.25,49100.0,16.5076,16.5298,16.478,16.478,49100.0
2010-12-14 15:30:00,22.25,22.27,22.19,22.23,106700.0,16.478,16.4928,16.4335,16.4632,106700.0
2010-12-15 09:30:00,22.12,22.27,22.09,22.19,21000.0,16.4939,16.6058,16.4716,16.5461,21000.0
2010-12-15 10:00:00,22.19,22.26,22.16,22.16,31100.0,16.5461,16.5983,16.5238,16.5238,31100.0
2010-12-15 10:30:00,22.17,22.22,22.14,22.18,63800.0,16.5312,16.5685,16.5089,16.5387,63800.0
2010-12-15 11:00:00,22.18,22.21,22.12,22.12,30100.0,16.5387,16.5611,16.4939,16.4939,30100.0
2010-12-15 11:30:00,22.12,22.12,22.1,22.11,15600.0,16.4939,16.4939,16.479,16.4865,15600.0
2010-12-15 12:00:00,22.11,22.12,22.1,22.11,17300.0,16.4865,16.4939,16.479,16.4865,17300.0
2010-12-15 12:30:00,22.11,22.12,22.03,22.04,26100.0,16.4865,16.4939,16.4268,16.4343,26100.0
2010-12-15 13:00:00,22.03,22.07,22.01,22.03,19800.0,16.4268,16.4567,16.4119,16.4268,19800.0
2010-12-15 13:30:00,22.03,22.07,21.98,22.07,48000.0,16.4268,16.4567,16.3896,16.4567,48000.0
2010-12-15 14:00:00,22.07,22.08,22.01,22.01,22400.0,16.4567,16.4641,16.4119,16.4119,22400.0
2010-12-15 14:30:00,22.01,22.02,21.95,21.97,24800.0,16.4119,16.4194,16.3672,16.3821,24800.0
2010-12-15 15:00:00,21.98,22.02,21.94,21.98,92700.0,16.3896,16.4194,16.3597,16.3896,92700.0
2010-12-15 15:30:00,21.97,22.0,21.89,21.9,163500.0,16.3821,16.4045,16.3224,16.3299,163500.0
2010-12-16 09:30:00,21.92,22.02,21.81,21.82,19400.0,16.3448,16.4194,16.2628,16.2702,19400.0
2010-12-16 10:00:00,21.86,21.96,21.82,21.92,15200.0,16.3001,16.3746,16.2702,16.3448,15200.0
2010-12-16 10:30:00,21.94,22.15,21.92,22.11,127600.0,16.3597,16.5163,16.3448,16.4865,127600.0
2010-12-16 11:00:00,22.13,22.2,22.11,22.19,77700.0,16.5014,16.5536,16.4865,16.5461,77700.0
2010-12-16 11:30:00,22.17,22.19,22.16,22.17,17800.0,16.5312,16.5461,16.5238,16.5312,17800.0
2010-12-16 12:00:00,22.16,22.17,22.12,22.12,28500.0,16.5238,16.5312,16.4939,16.4939,28500.0
2010-12-16 12:30:00,22.12,22.18,22.11,22.15,44900.0,16.4939,16.5387,16.4865,16.5163,44900.0
2010-12-16 13:00:00,22.15,22.16,22.04,22.11,35000.0,16.5163,16.5238,16.4343,16.4865,35000.0
2010-12-16 13:30:00,22.11,22.14,22.09,22.11,14100.0,16.4865,16.5089,16.4716,16.4865,14100.0
2010-12-16 14:00:00,22.12,22.12,22.06,22.07,35700.0,16.4939,16.4939,16.4492,16.4567,35700.0
2010-12-16 14:30:00,22.08,22.11,22.08,22.09,23900.0,16.4641,16.4865,16.4641,16.4716,23900.0
2010-12-16 15:00:00,22.09,22.12,22.06,22.1,66000.0,16.4716,16.4939,16.4492,16.479,66000.0
2010-12-16 15:30:00,22.1,22.11,22.06,22.09,106800.0,16.479,16.4865,16.4492,16.4716,106800.0
2010-12-17 09:30:00,22.11,22.19,22.09,22.13,121800.0,16.4865,16.5461,16.4716,16.5014,121800.0
2010-12-17 10:00:00,22.14,22.16,22.11,22.12,47800.0,16.5089,16.5238,16.4865,16.4939,47800.0
2010-12-17 10:30:00,22.12,22.12,21.98,22.0,34400.0,16.4939,16.4939,16.3896,16.4045,34400.0
2010-12-17 11:00:00,22.0,22.0,21.88,21.89,58400.0,16.4045,16.4045,16.315,16.3224,58400.0
2010-12-17 11:30:00,21.9,22.02,21.9,22.02,36200.0,16.3299,16.4194,16.3299,16.4194,36200.0
2010-12-17 12:00:00,22.02,22.1,22.02,22.07,38200.0,16.4194,16.479,16.4194,16.4567,38200.0
2010-12-17 12:30:00,22.06,22.08,22.03,22.03,23500.0,16.4492,16.4641,16.4268,16.4268,23500.0
2010-12-17 13:00:00,22.04,22.1,22.03,22.1,20000.0,16.4343,16.479,16.4268,16.479,20000.0
2010-12-17 13:30:00,22.1,22.12,22.07,22.12,16200.0,16.479,16.4939,16.4567,16.4939,16200.0
2010-12-17 14:00:00,22.11,22.12,22.04,22.05,29900.0,16.4865,16.4939,16.4343,16.4417,29900.0
2010-12-17 14:30:00,22.04,22.1,22.03,22.09,28400.0,16.4343,16.479,16.4268,16.4716,28400.0
2010-12-17 15:00:00,22.1,22.11,22.06,22.08,23600.0,16.479,16.4865,16.4492,16.4641,23600.0
2010-12-17 15:30:00,22.08,22.08,21.9,21.91,167500.0,16.4641,16.4641,16.3299,16.3374,167500.0
2010-12-20 09:30:00,21.98,21.98,21.82,21.97,57100.0,16.3896,16.3896,16.2702,16.3821,57100.0
2010-12-20 10:00:00,21.97,21.99,21.93,21.95,33900.0,16.3821,16.397,16.3523,16.3672,33900.0
2010-12-20 10:30:00,21.95,21.96,21.91,21.95,42400.0,16.3672,16.3746,16.3374,16.3672,42400.0
2010-12-20 11:00:00,21.94,21.98,21.92,21.93,52700.0,16.3597,16.3896,16.3448,16.3523,52700.0
2010-12-20 11:30:00,21.93,21.96,21.91,21.94,17200.0,16.3523,16.3746,16.3374,16.3597,17200.0
2010-12-20 12:00:00,21.94,21.94,21.87,21.92,38000.0,16.3597,16.3597,16.3075,16.3448,38000.0
2010-12-20 12:30:00,21.92,21.92,21.83,21.88,43200.0,16.3448,16.3448,16.2777,16.315,43200.0
2010-12-20 13:00:00,21.87,21.89,21.78,21.81,43600.0,16.3075,16.3224,16.2404,16.2628,43600.0
2010-12-20 13:30:00,21.81,21.82,21.76,21.76,19200.0,16.2628,16.2702,16.2255,16.2255,19200.0
2010-12-20 14:00:00,21.77,21.84,21.77,21.82,17600.0,16.233,16.2852,16.233,16.2702,17600.0
2010-12-20 14:30:00,21.82,21.82,21.78,21.8,19100.0,16.2702,16.2702,16.2404,16.2553,19100.0
2010-12-20 15:00:00,21.79,21.8,21.7,21.7,60500.0,16.2479,16.2553,16.1808,16.1808,60500.0
2010-12-20 15:30:00,21.7,21.72,21.49,21.49,220000.0,16.1808,16.1957,16.0242,16.0242,220000.0
2010-12-21 09:30:00,21.54,21.64,21.47,21.53,40100.0,16.0615,16.136,16.0093,16.054,40100.0
2010-12-21 10:00:00,21.54,21.54,21.47,21.48,80800.0,16.0615,16.0615,16.0093,16.0167,80800.0
2010-12-21 10:30:00,21.48,21.48,21.31,21.31,83500.0,16.0167,16.0167,15.89,15.89,83500.0
2010-12-21 11:00:00,21.32,21.32,21.16,21.2,183300.0,15.8974,15.8974,15.7781,15.8079,183300.0
2010-12-21 11:30:00,21.22,21.24,21.16,21.2,57000.0,15.8229,15.8378,15.7781,15.8079,57000.0
2010-12-21 12:00:00,21.2,21.22,21.16,21.19,44400.0,15.8079,15.8229,15.7781,15.8005,44400.0
2010-12-21 12:30:00,21.19,21.21,21.15,21.2,82400.0,15.8005,15.8154,15.7707,15.8079,82400.0
2010-12-21 13:00:00,21.21,21.26,21.2,21.25,63000.0,15.8154,15.8527,15.8079,15.8452,63000.0
2010-12-21 13:30:00,21.25,21.25,21.22,21.24,19700.0,15.8452,15.8452,15.8229,15.8378,19700.0
2010-12-21 14:00:00,21.25,21.25,21.22,21.25,33700.0,15.8452,15.8452,15.8229,15.8452,33700.0
2010-12-21 14:30:00,21.25,21.25,21.22,21.24,37100.0,15.8452,15.8452,15.8229,15.8378,37100.0
2010-12-21 15:00:00,21.25,21.41,21.24,21.4,81400.0,15.8452,15.9645,15.8378,15.9571,81400.0
2010-12-21 15:30:00,21.39,21.43,21.32,21.33,158600.0,15.9496,15.9794,15.8974,15.9049,158600.0
2010-12-22 09:30:00,21.39,21.43,21.3,21.41,25100.0,15.9496,15.9794,15.8825,15.9645,25100.0
2010-12-22 10:00:00,21.41,21.45,21.4,21.42,67300.0,15.9645,15.9944,15.9571,15.972,67300.0
2010-12-22 10:30:00,21.43,21.54,21.42,21.54,16300.0,15.9794,16.0615,15.972,16.0615,16300.0
2010-12-22 11:00:00,21.54,21.57,21.52,21.57,23200.0,16.0615,16.0838,16.0465,16.0838,23200.0
2010-12-22 11:30:00,21.57,21.61,21.57,21.58,9700.0,16.0838,16.1137,16.0838,16.0913,9700.0
2010-12-22 12:00:00,21.57,21.59,21.48,21.48,26600.0,16.0838,16.0987,16.0167,16.0167,26600.0
2010-12-22 12:30:00,21.47,21.47,21.31,21.39,62100.0,16.0093,16.0093,15.89,15.9496,62100.0
2010-12-22 13:00:00,21.4,21.43,21.39,21.41,9000.0,15.9571,15.9794,15.9496,15.9645,9000.0
2010-12-22 13:30:00,21.41,21.43,21.39,21.42,11700.0,15.9645,15.9794,15.9496,15.972,11700.0
2010-12-22 14:00:00,21.42,21.43,21.4,21.42,13400.0,15.972,15.9794,15.9571,15.972,13400.0
2010-12-22 14:30:00,21.42,21.54,21.42,21.51,21900.0,15.972,16.0615,15.972,16.0391,21900.0
2010-12-22 15:00:00,21.51,21.51,21.42,21.42,38200.0,16.0391,16.0391,15.972,15.972,38200.0
2010-12-22 15:30:00,21.43,21.43,21.35,21.38,55500.0,15.9794,15.9794,15.9198,15.9422,55500.0
2010-12-23 09:30:00,21.6,21.92,21.6,21.75,153600.0,16.1062,16.3448,16.1062,16.218,153600.0
2010-12-23 10:00:00,21.76,21.83,21.71,21.75,98500.0,16.2255,16.2777,16.1882,16.218,98500.0
2010-12-23 10:30:00,21.76,21.78,21.62,21.66,71700.0,16.2255,16.2404,16.1211,16.1509,71700.0
2010-12-23 11:00:00,21.66,21.7,21.63,21.63,26500.0,16.1509,16.1808,16.1286,16.1286,26500.0
2010-12-23 11:30:00,21.64,21.74,21.64,21.69,40300.0,16.136,16.2106,16.136,16.1733,40300.0
2010-12-23 12:00:00,21.68,21.68,21.51,21.53,45500.0,16.1659,16.1659,16.0391,16.054,45500.0
2010-12-23 12:30:00,21.53,21.6,21.5,21.56,28800.0,16.054,16.1062,16.0316,16.0764,28800.0
2010-12-23 13:00:00,21.56,21.59,21.56,21.57,13600.0,16.0764,16.0987,16.0764,16.0838,13600.0
2010-12-23 13:30:00,21.58,21.58,21.56,21.56,8500.0,16.0913,16.0913,16.0764,16.0764,8500.0
2010-12-23 14:00:00,21.57,21.57,21.55,21.56,15600.0,16.0838,16.0838,16.0689,16.0764,15600.0
2010-12-23 14:30:00,21.55,21.56,21.54,21.56,19700.0,16.0689,16.0764,16.0615,16.0764,19700.0
2010-12-23 15:00:00,21.56,21.56,21.51,21.52,62200.0,16.0764,16.0764,16.0391,16.0465,62200.0
2010-12-23 15:30:00,21.52,21.53,21.46,21.46,148400.0,16.0465,16.054,16.0018,16.0018,148400.0
2010-12-27 09:30:00,21.44,21.49,21.37,21.46,25500.0,15.9869,16.0242,15.9347,16.0018,25500.0
2010-12-27 10:00:00,21.46,21.49,21.43,21.47,13600.0,16.0018,16.0242,15.9794,16.0093,13600.0
2010-12-27 10:30:00,21.47,21.48,21.45,21.48,15800.0,16.0093,16.0167,15.9944,16.0167,15800.0
2010-12-27 11:00:00,21.48,21.52,21.47,21.51,17300.0,16.0167,16.0465,16.0093,16.0391,17300.0
2010-12-27 11:30:00,21.5,21.6,21.5,21.6,21000.0,16.0316,16.1062,16.0316,16.1062,21000.0
2010-12-27 12:00:00,21.59,21.61,21.57,21.59,13700.0,16.0987,16.1137,16.0838,16.0987,13700.0
2010-12-27 12:30:00,21.59,21.6,21.51,21.51,14700.0,16.0987,16.1062,16.0391,16.0391,14700.0
2010-12-27 13:00:00,21.52,21.61,21.52,21.61,11400.0,16.0465,16.1137,16.0465,16.1137,11400.0
2010-12-27 13:30:00,21.61,21.68,21.61,21.68,17100.0,16.1137,16.1659,16.1137,16.1659,17100.0
2010-12-27 14:00:00,21.67,21.69,21.65,21.68,13000.0,16.1584,16.1733,16.1435,16.1659,13000.0
2010-12-27 14:30:00,21.68,21.75,21.68,21.75,23500.0,16.1659,16.218,16.1659,16.218,23500.0
2010-12-27 15:00:00,21.74,21.8,21.73,21.79,49400.0,16.2106,16.2553,16.2031,16.2479,49400.0
2010-12-27 15:30:00,21.77,21.8,21.77,21.77,66400.0,16.233,16.2553,16.233,16.233,66400.0
2010-12-28 09:30:00,21.79,21.79,21.7,21.75,20600.0,16.2479,16.2479,16.1808,16.218,20600.0
2010-12-28 10:00:00,21.71,21.75,21.7,21.71,10100.0,16.1882,16.218,16.1808,16.1882,10100.0
2010-12-28 10:30:00,21.71,21.73,21.51,21.54,32100.0,16.1882,16.2031,16.0391,16.0615,32100.0
2010-12-28 11:00:00,21.54,21.59,21.54,21.58,7600.0,16.0615,16.0987,16.0615,16.0913,7600.0
2010-12-28 11:30:00,21.57,21.57,21.51,21.54,14000.0,16.0838,16.0838,16.0391,16.0615,14000.0
2010-12-28 12:00:00,21.54,21.57,21.53,21.53,4900.0,16.0615,16.0838,16.054,16.054,4900.0
2010-12-28 12:30:00,21.54,21.64,21.54,21.63,14200.0,16.0615,16.136,16.0615,16.1286,14200.0
2010-12-28 13:00:00,21.64,21.69,21.64,21.68,10700.0,16.136,16.1733,16.136,16.1659,10700.0
2010-12-28 13:30:00,21.68,21.69,21.63,21.64,11200.0,16.1659,16.1733,16.1286,16.136,11200.0
2010-12-28 14:00:00,21.64,21.71,21.64,21.7,19200.0,16.136,16.1882,16.136,16.1808,19200.0
2010-12-28 14:30:00,21.7,21.7,21.69,21.7,7200.0,16.1808,16.1808,16.1733,16.1808,7200.0
2010-12-28 15:00:00,21.7,21.71,21.69,21.71,21800.0,16.1808,16.1882,16.1733,16.1882,21800.0
2010-12-28 15:30:00,21.71,21.71,21.65,21.66,58300.0,16.1882,16.1882,16.1435,16.1509,58300.0
2010-12-29 09:30:00,21.67,21.79,21.67,21.79,25400.0,16.1584,16.2479,16.1584,16.2479,25400.0
2010-12-29 10:00:00,21.79,21.89,21.72,21.88,39100.0,16.2479,16.3224,16.1957,16.315,39100.0
2010-12-29 10:30:00,21.89,21.95,21.88,21.93,33200.0,16.3224,16.3672,16.315,16.3523,33200.0
2010-12-29 11:00:00,21.92,21.95,21.89,21.94,18100.0,16.3448,16.3672,16.3224,16.3597,18100.0
2010-12-29 11:30:00,21.93,21.94,21.88,21.94,25500.0,16.3523,16.3597,16.315,16.3597,25500.0
2010-12-29 12:00:00,21.93,21.98,21.9,21.96,70800.0,16.3523,16.3896,16.3299,16.3746,70800.0
2010-12-29 12:30:00,21.96,21.99,21.93,21.93,23500.0,16.3746,16.397,16.3523,16.3523,23500.0
2010-12-29 13:00:00,21.93,21.93,21.85,21.85,8500.0,16.3523,16.3523,16.2926,16.2926,8500.0
2010-12-29 13:30:00,21.85,21.86,21.83,21.85,7900.0,16.2926,16.3001,16.2777,16.2926,7900.0
2010-12-29 14:00:00,21.84,21.84,21.77,21.78,12700.0,16.2852,16.2852,16.233,16.2404,12700.0
2010-12-29 14:30:00,21.78,21.81,21.77,21.81,36100.0,16.2404,16.2628,16.233,16.2628,36100.0
2010-12-29 15:00:00,21.8,21.89,21.8,21.89,31400.0,16.2553,16.3224,16.2553,16.3224,31400.0
2010-12-29 15:30:00,21.89,21.9,21.82,21.83,32500.0,16.3224,16.3299,16.2702,16.2777,32500.0
2010-12-30 09:30:00,21.85,22.0,21.85,21.98,66700.0,16.2926,16.4045,16.2926,16.3896,66700.0
2010-12-30 10:00:00,21.97,21.97,21.87,21.92,44400.0,16.3821,16.3821,16.3075,16.3448,44400.0
2010-12-30 10:30:00,21.9,22.0,21.9,21.97,37800.0,16.3299,16.4045,16.3299,16.3821,37800.0
2010-12-30 11:00:00,21.98,22.0,21.96,21.97,19800.0,16.3896,16.4045,16.3746,16.3821,19800.0
2010-12-30 11:30:00,21.98,22.05,21.97,22.01,32600.0,16.3896,16.4417,16.3821,16.4119,32600.0
2010-12-30 12:00:00,22.01,22.07,22.01,22.05,11900.0,16.4119,16.4567,16.4119,16.4417,11900.0
2010-12-30 12:30:00,22.05,22.1,22.04,22.09,21100.0,16.4417,16.479,16.4343,16.4716,21100.0
2010-12-30 13:00:00,22.09,22.09,22.06,22.07,7400.0,16.4716,16.4716,16.4492,16.4567,7400.0
2010-12-30 13:30:00,22.07,22.1,22.06,22.09,18900.0,16.4567,16.479,16.4492,16.4716,18900.0
2010-12-30 14:00:00,22.09,22.21,22.07,22.14,70200.0,16.4716,16.5611,16.4567,16.5089,70200.0
2010-12-30 14:30:00,22.14,22.15,22.06,22.06,22100.0,16.5089,16.5163,16.4492,16.4492,22100.0
2010-12-30 15:00:00,22.07,22.07,22.06,22.06,24600.0,16.4567,16.4567,16.4492,16.4492,24600.0
2010-12-30 15:30:00,22.06,22.1,22.06,22.06,60000.0,16.4492,16.479,16.4492,16.4492,60000.0
2010-12-31 09:30:00,22.08,22.16,22.0,22.01,29200.0,16.4641,16.5238,16.4045,16.4119,29200.0
2010-12-31 10:00:00,22.02,22.13,22.01,22.09,34600.0,16.4194,16.5014,16.4119,16.4716,34600.0
2010-12-31 10:30:00,22.08,22.09,22.06,22.06,9300.0,16.4641,16.4716,16.4492,16.4492,9300.0
2010-12-31 11:00:00,22.07,22.07,22.03,22.04,48200.0,16.4567,16.4567,16.4268,16.4343,48200.0
2010-12-31 11:30:00,22.05,22.08,22.04,22.08,52100.0,16.4417,16.4641,16.4343,16.4641,52100.0
2010-12-31 12:00:00,22.08,22.09,22.05,22.06,21800.0,16.4641,16.4716,16.4417,16.4492,21800.0
2010-12-31 12:30:00,22.05,22.07,22.04,22.05,16400.0,16.4417,16.4567,16.4343,16.4417,16400.0
2010-12-31 13:00:00,22.05,22.07,22.05,22.06,27400.0,16.4417,16.4567,16.4417,16.4492,27400.0
2010-12-31 13:30:00,22.07,22.08,22.05,22.05,8400.0,16.4567,16.4641,16.4417,16.4417,8400.0
2010-12-31 14:00:00,22.05,22.05,22.03,22.03,9600.0,16.4417,16.4417,16.4268,16.4268,9600.0
2010-12-31 14:30:00,22.04,22.04,22.03,22.03,11600.0,16.4343,16.4343,16.4268,16.4268,11600.0
2010-12-31 15:00:00,22.03,22.04,22.0,22.0,39000.0,16.4268,16.4343,16.4045,16.4045,39000.0
2010-12-31 15:30:00,22.0,22.05,21.95,21.96,127500.0,16.4045,16.4417,16.3672,16.3746,127500.0
2011-01-03 09:30:00,22.04,22.27,22.0,22.26,54200.0,16.4343,16.6058,16.4045,16.5983,54200.0
2011-01-03 10:00:00,22.26,22.29,22.18,22.26,55400.0,16.5983,16.6207,16.5387,16.5983,55400.0
2011-01-03 10:30:00,22.26,22.27,22.18,22.19,41300.0,16.5983,16.6058,16.5387,16.5461,41300.0
2011-01-03 11:00:00,22.18,22.35,22.17,22.34,48600.0,16.5387,16.6654,16.5312,16.658,48600.0
2011-01-03 11:30:00,22.33,22.49,22.31,22.49,47100.0,16.6505,16.7698,16.6356,16.7698,47100.0
2011-01-03 12:00:00,22.49,22.53,22.47,22.5,33000.0,16.7698,16.7997,16.7549,16.7773,33000.0
2011-01-03 12:30:00,22.49,22.5,22.42,22.44,37200.0,16.7698,16.7773,16.7176,16.7326,37200.0
2011-01-03 13:00:00,22.44,22.44,22.3,22.37,60000.0,16.7326,16.7326,16.6282,16.6804,60000.0
2011-01-03 13:30:00,22.35,22.47,22.35,22.45,48000.0,16.6654,16.7549,16.6654,16.74,48000.0
2011-01-03 14:00:00,22.44,22.45,22.39,22.39,43800.0,16.7326,16.74,16.6953,16.6953,43800.0
2011-01-03 14:30:00,22.39,22.43,22.38,22.42,113300.0,16.6953,16.7251,16.6878,16.7176,113300.0
2011-01-03 15:00:00,22.42,22.44,22.33,22.33,149900.0,16.7176,16.7326,16.6505,16.6505,149900.0
2011-01-03 15:30:00,22.33,22.33,22.24,22.27,262600.0,16.6505,16.6505,16.5834,16.6058,262600.0
2011-01-04 09:30:00,22.3,22.31,22.15,22.15,51000.0,16.6282,16.6356,16.5163,16.5163,51000.0
2011-01-04 10:00:00,22.16,22.22,22.14,22.18,78200.0,16.5238,16.5685,16.5089,16.5387,78200.0
2011-01-04 10:30:00,22.17,22.2,22.13,22.17,75600.0,16.5312,16.5536,16.5014,16.5312,75600.0
2011-01-04 11:00:00,22.18,22.18,22.1,22.1,38900.0,16.5387,16.5387,16.479,16.479,38900.0
2011-01-04 11:30:00,22.11,22.14,22.05,22.06,52600.0,16.4865,16.5089,16.4417,16.4492,52600.0
2011-01-04 12:00:00,22.06,22.07,21.97,22.0,32300.0,16.4492,16.4567,16.3821,16.4045,32300.0
2011-01-04 12:30:00,22.0,22.01,21.95,21.97,42500.0,16.4045,16.4119,16.3672,16.3821,42500.0
2011-01-04 13:00:00,21.98,22.0,21.97,21.98,33300.0,16.3896,16.4045,16.3821,16.3896,33300.0
2011-01-04 13:30:00,21.98,22.0,21.98,22.0,35400.0,16.3896,16.4045,16.3896,16.4045,35400.0
2011-01-04 14:00:00,22.0,22.02,21.99,22.0,110400.0,16.4045,16.4194,16.397,16.4045,110400.0
2011-01-04 14:30:00,22.01,22.03,22.0,22.0,48400.0,16.4119,16.4268,16.4045,16.4045,48400.0
2011-01-04 15:00:00,22.01,22.06,22.0,22.05,62300.0,16.4119,16.4492,16.4045,16.4417,62300.0
2011-01-04 15:30:00,22.05,22.12,22.0,22.08,261500.0,16.4417,16.4939,16.4045,16.4641,261500.0
2011-01-05 09:30:00,22.08,22.14,22.08,22.1,78200.0,16.4641,16.5089,16.4641,16.479,78200.0
2011-01-05 10:00:00,22.11,22.13,22.09,22.1,82800.0,16.4865,16.5014,16.4716,16.479,82800.0
2011-01-05 10:30:00,22.1,22.17,22.1,22.12,154500.0,16.479,16.5312,16.479,16.4939,154500.0
2011-01-05 11:00:00,22.12,22.16,22.12,22.14,34600.0,16.4939,16.5238,16.4939,16.5089,34600.0
2011-01-05 11:30:00,22.14,22.15,22.1,22.1,36200.0,16.5089,16.5163,16.479,16.479,36200.0
2011-01-05 12:00:00,22.1,22.11,22.1,22.11,22200.0,16.479,16.4865,16.479,16.4865,22200.0
2011-01-05 12:30:00,22.11,22.16,22.1,22.12,34300.0,16.4865,16.5238,16.479,16.4939,34300.0
2011-01-05 13:00:00,22.12,22.13,22.1,22.1,40500.0,16.4939,16.5014,16.479,16.479,40500.0
2011-01-05 13:30:00,22.11,22.15,22.1,22.14,35600.0,16.4865,16.5163,16.479,16.5089,35600.0
2011-01-05 14:00:00,22.13,22.15,22.1,22.14,57400.0,16.5014,16.5163,16.479,16.5089,57400.0
2011-01-05 14:30:00,22.14,22.14,22.11,22.12,27000.0,16.5089,16.5089,16.4865,16.4939,27000.0
2011-01-05 15:00:00,22.11,22.13,22.11,22.11,55700.0,16.4865,16.5014,16.4865,16.4865,55700.0
2011-01-05 15:30:00,22.12,22.15,22.11,22.13,76600.0,16.4939,16.5163,16.4865,16.5014,76600.0
2011-01-06 09:30:00,22.11,22.19,22.07,22.17,32700.0,16.4865,16.5461,16.4567,16.5312,32700.0
2011-01-06 10:00:00,22.17,22.27,22.17,22.22,27100.0,16.5312,16.6058,16.5312,16.5685,27100.0
2011-01-06 10:30:00,22.21,22.27,22.21,22.25,45500.0,16.5611,16.6058,16.5611,16.5909,45500.0
2011-01-06 11:00:00,22.25,22.26,22.17,22.25,27200.0,16.5909,16.5983,16.5312,16.5909,27200.0
2011-01-06 11:30:00,22.25,22.26,22.24,22.25,108200.0,16.5909,16.5983,16.5834,16.5909,108200.0
2011-01-06 12:00:00,22.26,22.27,22.22,22.25,97600.0,16.5983,16.6058,16.5685,16.5909,97600.0
2011-01-06 12:30:00,22.25,22.3,22.25,22.29,14800.0,16.5909,16.6282,16.5909,16.6207,14800.0
2011-01-06 13:00:00,22.28,22.28,22.25,22.26,39300.0,16.6132,16.6132,16.5909,16.5983,39300.0
2011-01-06 13:30:00,22.25,22.34,22.25,22.34,22500.0,16.5909,16.658,16.5909,16.658,22500.0
2011-01-06 14:00:00,22.35,22.37,22.34,22.36,21300.0,16.6654,16.6804,16.658,16.6729,21300.0
2011-01-06 14:30:00,22.38,22.42,22.37,22.39,26400.0,16.6878,16.7176,16.6804,16.6953,26400.0
2011-01-06 15:00:00,22.38,22.38,22.31,22.34,41400.0,16.6878,16.6878,16.6356,16.658,41400.0
2011-01-06 15:30:00,22.34,22.37,22.31,22.32,85100.0,16.658,16.6804,16.6356,16.6431,85100.0
2011-01-07 09:30:00,22.39,22.59,22.38,22.43,46800.0,16.6953,16.8444,16.6878,16.7251,46800.0
2011-01-07 10:00:00,22.42,22.5,22.37,22.49,78100.0,16.7176,16.7773,16.6804,16.7698,78100.0
2011-01-07 10:30:00,22.48,22.49,22.4,22.4,39900.0,16.7624,16.7698,16.7027,16.7027,39900.0
2011-01-07 11:00:00,22.4,22.42,22.28,22.32,23800.0,16.7027,16.7176,16.6132,16.6431,23800.0
2011-01-07 11:30:00,22.32,22.34,22.17,22.2,46800.0,16.6431,16.658,16.5312,16.5536,46800.0
2011-01-07 12:00:00,22.21,22.29,22.16,22.27,43400.0,16.5611,16.6207,16.5238,16.6058,43400.0
2011-01-07 12:30:00,22.27,22.28,22.14,22.24,52200.0,16.6058,16.6132,16.5089,16.5834,52200.0
2011-01-07 13:00:00,22.25,22.3,22.23,22.23,20700.0,16.5909,16.6282,16.576,16.576,20700.0
2011-01-07 13:30:00,22.22,22.28,22.22,22.25,14700.0,16.5685,16.6132,16.5685,16.5909,14700.0
2011-01-07 14:00:00,22.26,22.34,22.26,22.33,20400.0,16.5983,16.658,16.5983,16.6505,20400.0
2011-01-07 14:30:00,22.33,22.35,22.25,22.31,45000.0,16.6505,16.6654,16.5909,16.6356,45000.0
2011-01-07 15:00:00,22.3,22.32,22.26,22.28,35700.0,16.6282,16.6431,16.5983,16.6132,35700.0
2011-01-07 15:30:00,22.28,22.33,22.23,22.25,76800.0,16.6132,16.6505,16.576,16.5909,76800.0
2011-01-10 09:30:00,22.17,22.28,21.91,21.92,44600.0,16.5312,16.6132,16.3374,16.3448,44600.0
2011-01-10 10:00:00,21.92,22.04,21.89,22.01,55500.0,16.3448,16.4343,16.3224,16.4119,55500.0
2011-01-10 10:30:00,22.01,22.05,21.99,22.03,52100.0,16.4119,16.4417,16.397,16.4268,52100.0
2011-01-10 11:00:00,22.03,22.07,21.99,22.03,57000.0,16.4268,16.4567,16.397,16.4268,57000.0
2011-01-10 11:30:00,22.02,22.08,22.0,22.08,19300.0,16.4194,16.4641,16.4045,16.4641,19300.0
2011-01-10 12:00:00,22.09,22.09,22.0,22.02,75500.0,16.4716,16.4716,16.4045,16.4194,75500.0
2011-01-10 12:30:00,22.01,22.09,22.0,22.04,49500.0,16.4119,16.4716,16.4045,16.4343,49500.0
2011-01-10 13:00:00,22.05,22.05,22.02,22.05,20000.0,16.4417,16.4417,16.4194,16.4417,20000.0
2011-01-10 13:30:00,22.05,22.13,22.05,22.13,28100.0,16.4417,16.5014,16.4417,16.5014,28100.0
2011-01-10 14:00:00,22.13,22.18,22.09,22.18,52100.0,16.5014,16.5387,16.4716,16.5387,52100.0
2011-01-10 14:30:00,22.18,22.27,22.18,22.23,34600.0,16.5387,16.6058,16.5387,16.576,34600.0
2011-01-10 15:00:00,22.22,22.31,22.22,22.31,125100.0,16.5685,16.6356,16.5685,16.6356,125100.0
2011-01-10 15:30:00,22.31,22.32,22.26,22.3,145900.0,16.6356,16.6431,16.5983,16.6282,145900.0
2011-01-11 09:30:00,22.37,22.42,22.19,22.23,31200.0,16.6804,16.7176,16.5461,16.576,31200.0
2011-01-11 10:00:00,22.21,22.3,22.21,22.28,23100.0,16.5611,16.6282,16.5611,16.6132,23100.0
2011-01-11 10:30:00,22.28,22.31,22.27,22.3,18400.0,16.6132,16.6356,16.6058,16.6282,18400.0
2011-01-11 11:00:00,22.3,22.35,22.29,22.31,18400.0,16.6282,16.6654,16.6207,16.6356,18400.0
2011-01-11 11:30:00,22.3,22.35,22.26,22.35,159600.0,16.6282,16.6654,16.5983,16.6654,159600.0
2011-01-11 12:00:00,22.35,22.37,22.27,22.33,85400.0,16.6654,16.6804,16.6058,16.6505,85400.0
2011-01-11 12:30:00,22.33,22.36,22.29,22.31,51100.0,16.6505,16.6729,16.6207,16.6356,51100.0
2011-01-11 13:00:00,22.3,22.32,22.22,22.25,17400.0,16.6282,16.6431,16.5685,16.5909,17400.0
2011-01-11 13:30:00,22.24,22.28,22.21,22.23,13100.0,16.5834,16.6132,16.5611,16.576,13100.0
2011-01-11 14:00:00,22.23,22.28,22.2,22.28,18500.0,16.576,16.6132,16.5536,16.6132,18500.0
2011-01-11 14:30:00,22.27,22.32,22.25,22.32,23700.0,16.6058,16.6431,16.5909,16.6431,23700.0
2011-01-11 15:00:00,22.32,22.36,22.3,22.35,34500.0,16.6431,16.6729,16.6282,16.6654,34500.0
2011-01-11 15:30:00,22.34,22.38,22.34,22.37,67300.0,16.658,16.6878,16.658,16.6804,67300.0
2011-01-12 09:30:00,22.49,22.5,22.25,22.33,40100.0,16.7698,16.7773,16.5909,16.6505,40100.0
2011-01-12 10:00:00,22.33,22.42,22.29,22.37,34300.0,16.6505,16.7176,16.6207,16.6804,34300.0
2011-01-12 10:30:00,22.37,22.53,22.34,22.52,44500.0,16.6804,16.7997,16.658,16.7922,44500.0
2011-01-12 11:00:00,22.54,22.59,22.52,22.53,40300.0,16.8071,16.8444,16.7922,16.7997,40300.0
2011-01-12 11:30:00,22.53,22.56,22.49,22.55,20200.0,16.7997,16.822,16.7698,16.8146,20200.0
2011-01-12 12:00:00,22.55,22.56,22.52,22.53,18300.0,16.8146,16.822,16.7922,16.7997,18300.0
2011-01-12 12:30:00,22.54,22.55,22.5,22.52,15300.0,16.8071,16.8146,16.7773,16.7922,15300.0
2011-01-12 13:00:00,22.52,22.54,22.52,22.53,8600.0,16.7922,16.8071,16.7922,16.7997,8600.0
2011-01-12 13:30:00,22.53,22.55,22.51,22.55,16400.0,16.7997,16.8146,16.7847,16.8146,16400.0
2011-01-12 14:00:00,22.55,22.55,22.52,22.54,21900.0,16.8146,16.8146,16.7922,16.8071,21900.0
2011-01-12 14:30:00,22.55,22.56,22.53,22.55,21600.0,16.8146,16.822,16.7997,16.8146,21600.0
2011-01-12 15:00:00,22.55,22.58,22.52,22.52,37000.0,16.8146,16.8369,16.7922,16.7922,37000.0
2011-01-12 15:30:00,22.53,22.54,22.49,22.52,74300.0,16.7997,16.8071,16.7698,16.7922,74300.0
2011-01-13 09:30:00,22.45,22.57,22.45,22.51,14600.0,16.74,16.8295,16.74,16.7847,14600.0
2011-01-13 10:00:00,22.5,22.56,22.44,22.51,22300.0,16.7773,16.822,16.7326,16.7847,22300.0
2011-01-13 10:30:00,22.51,22.53,22.44,22.45,26200.0,16.7847,16.7997,16.7326,16.74,26200.0
2011-01-13 11:00:00,22.45,22.45,22.4,22.4,14500.0,16.74,16.74,16.7027,16.7027,14500.0
2011-01-13 11:30:00,22.41,22.46,22.41,22.43,19400.0,16.7102,16.7475,16.7102,16.7251,19400.0
2011-01-13 12:00:00,22.44,22.45,22.39,22.39,8300.0,16.7326,16.74,16.6953,16.6953,8300.0
2011-01-13 12:30:00,22.39,22.4,22.37,22.39,9800.0,16.6953,16.7027,16.6804,16.6953,9800.0
2011-01-13 13:00:00,22.39,22.43,22.36,22.41,9500.0,16.6953,16.7251,16.6729,16.7102,9500.0
2011-01-13 13:30:00,22.4,22.42,22.39,22.42,16900.0,16.7027,16.7176,16.6953,16.7176,16900.0
2011-01-13 14:00:00,22.42,22.44,22.41,22.44,19900.0,16.7176,16.7326,16.7102,16.7326,19900.0
2011-01-13 14:30:00,22.44,22.45,22.37,22.39,17100.0,16.7326,16.74,16.6804,16.6953,17100.0
2011-01-13 15:00:00,22.39,22.41,22.38,22.4,25600.0,16.6953,16.7102,16.6878,16.7027,25600.0
2011-01-13 15:30:00,22.4,22.42,22.35,22.41,93100.0,16.7027,16.7176,16.6654,16.7102,93100.0
2011-01-14 09:30:00,22.41,22.43,22.32,22.38,18300.0,16.7102,16.7251,16.6431,16.6878,18300.0
2011-01-14 10:00:00,22.38,22.47,22.38,22.44,23400.0,16.6878,16.7549,16.6878,16.7326,23400.0
2011-01-14 10:30:00,22.44,22.59,22.44,22.57,28900.0,16.7326,16.8444,16.7326,16.8295,28900.0
2011-01-14 11:00:00,22.56,22.67,22.55,22.64,48200.0,16.822,16.9041,16.8146,16.8817,48200.0
2011-01-14 11:30:00,22.64,22.76,22.63,22.74,34700.0,16.8817,16.9712,16.8742,16.9563,34700.0
2011-01-14 12:00:00,22.75,22.8,22.72,22.78,23000.0,16.9637,17.001,16.9413,16.9861,23000.0
2011-01-14 12:30:00,22.78,22.78,22.73,22.73,22400.0,16.9861,16.9861,16.9488,16.9488,22400.0
2011-01-14 13:00:00,22.73,22.74,22.66,22.66,17800.0,16.9488,16.9563,16.8966,16.8966,17800.0
2011-01-14 13:30:00,22.66,22.7,22.65,22.7,18600.0,16.8966,16.9264,16.8891,16.9264,18600.0
2011-01-14 14:00:00,22.7,22.7,22.68,22.69,20500.0,16.9264,16.9264,16.9115,16.919,20500.0
2011-01-14 14:30:00,22.69,22.69,22.68,22.69,32000.0,16.919,16.919,16.9115,16.919,32000.0
2011-01-14 15:00:00,22.68,22.8,22.68,22.76,65900.0,16.9115,17.001,16.9115,16.9712,65900.0
2011-01-14 15:30:00,22.76,22.87,22.75,22.85,189500.0,16.9712,17.0532,16.9637,17.0383,189500.0
2011-01-18 09:30:00,22.76,23.14,22.71,23.12,141400.0,16.9712,17.2545,16.9339,17.2396,141400.0
2011-01-18 10:00:00,23.12,23.2,23.04,23.15,50600.0,17.2396,17.2993,17.1799,17.262,50600.0
2011-01-18 10:30:00,23.14,23.2,23.1,23.15,60000.0,17.2545,17.2993,17.2247,17.262,60000.0
2011-01-18 11:00:00,23.15,23.2,23.14,23.18,42000.0,17.262,17.2993,17.2545,17.2843,42000.0
2011-01-18 11:30:00,23.18,23.19,23.11,23.13,50200.0,17.2843,17.2918,17.2321,17.2471,50200.0
2011-01-18 12:00:00,23.13,23.14,23.05,23.08,63900.0,17.2471,17.2545,17.1874,17.2098,63900.0
2011-01-18 12:30:00,23.07,23.1,23.02,23.08,60600.0,17.2023,17.2247,17.165,17.2098,60600.0
2011-01-18 13:00:00,23.08,23.1,23.06,23.08,42600.0,17.2098,17.2247,17.1949,17.2098,42600.0
2011-01-18 13:30:00,23.1,23.11,23.04,23.06,29000.0,17.2247,17.2321,17.1799,17.1949,29000.0
2011-01-18 14:00:00,23.04,23.06,23.02,23.04,31600.0,17.1799,17.1949,17.165,17.1799,31600.0
2011-01-18 14:30:00,23.03,23.2,23.03,23.2,64200.0,17.1725,17.2993,17.1725,17.2993,64200.0
2011-01-18 15:00:00,23.2,23.23,23.17,23.2,102100.0,17.2993,17.3216,17.2769,17.2993,102100.0
2011-01-18 15:30:00,23.2,23.35,23.17,23.31,293900.0,17.2993,17.4111,17.2769,17.3813,293900.0
2011-01-19 09:30:00,23.26,23.36,23.24,23.25,65500.0,17.344,17.4186,17.3291,17.3365,65500.0
2011-01-19 10:00:00,23.26,23.29,23.23,23.27,38000.0,17.344,17.3664,17.3216,17.3514,38000.0
2011-01-19 10:30:00,23.27,23.35,23.26,23.3,92400.0,17.3514,17.4111,17.344,17.3738,92400.0
2011-01-19 11:00:00,23.3,23.33,23.28,23.3,44900.0,17.3738,17.3962,17.3589,17.3738,44900.0
2011-01-19 11:30:00,23.3,23.32,23.28,23.3,50600.0,17.3738,17.3887,17.3589,17.3738,50600.0
2011-01-19 12:00:00,23.31,23.35,23.28,23.31,54900.0,17.3813,17.4111,17.3589,17.3813,54900.0
2011-01-19 12:30:00,23.31,23.35,23.29,23.3,82100.0,17.3813,17.4111,17.3664,17.3738,82100.0
2011-01-19 13:00:00,23.31,23.33,23.29,23.3,47200.0,17.3813,17.3962,17.3664,17.3738,47200.0
2011-01-19 13:30:00,23.31,23.32,23.25,23.29,48500.0,17.3813,17.3887,17.3365,17.3664,48500.0
2011-01-19 14:00:00,23.28,23.29,23.24,23.25,58400.0,17.3589,17.3664,17.3291,17.3365,58400.0
2011-01-19 14:30:00,23.25,23.26,23.23,23.26,72000.0,17.3365,17.344,17.3216,17.344,72000.0
2011-01-19 15:00:00,23.26,23.27,23.25,23.25,62300.0,17.344,17.3514,17.3365,17.3365,62300.0
2011-01-19 15:30:00,23.25,23.26,23.06,23.13,207800.0,17.3365,17.344,17.1949,17.2471,207800.0
2011-01-20 09:30:00,23.04,23.1,23.01,23.07,29900.0,17.1799,17.2247,17.1576,17.2023,29900.0
2011-01-20 10:00:00,23.08,23.14,22.93,22.96,31600.0,17.2098,17.2545,17.0979,17.1203,31600.0
2011-01-20 10:30:00,22.95,23.01,22.93,22.95,22900.0,17.1128,17.1576,17.0979,17.1128,22900.0
2011-01-20 11:00:00,22.95,22.97,22.74,22.75,43600.0,17.1128,17.1278,16.9563,16.9637,43600.0
2011-01-20 11:30:00,22.76,22.83,22.76,22.76,26400.0,16.9712,17.0234,16.9712,16.9712,26400.0
2011-01-20 12:00:00,22.77,22.81,22.73,22.75,22400.0,16.9786,17.0084,16.9488,16.9637,22400.0
2011-01-20 12:30:00,22.74,22.83,22.73,22.8,16400.0,16.9563,17.0234,16.9488,17.001,16400.0
2011-01-20 13:00:00,22.8,22.84,22.76,22.83,30000.0,17.001,17.0308,16.9712,17.0234,30000.0
2011-01-20 13:30:00,22.83,22.86,22.78,22.85,26800.0,17.0234,17.0457,16.9861,17.0383,26800.0
2011-01-20 14:00:00,22.84,22.86,22.82,22.85,36400.0,17.0308,17.0457,17.0159,17.0383,36400.0
2011-01-20 14:30:00,22.85,22.86,22.82,22.83,45500.0,17.0383,17.0457,17.0159,17.0234,45500.0
2011-01-20 15:00:00,22.83,22.85,22.81,22.81,29900.0,17.0234,17.0383,17.0084,17.0084,29900.0
2011-01-20 15:30:00,22.82,22.85,22.78,22.81,97000.0,17.0159,17.0383,16.9861,17.0084,97000.0
2011-01-21 09:30:00,22.99,23.05,22.88,23.02,47900.0,17.1427,17.1874,17.0606,17.165,47900.0
2011-01-21 10:00:00,23.01,23.01,22.88,22.92,27000.0,17.1576,17.1576,17.0606,17.0905,27000.0
2011-01-21 10:30:00,22.91,22.92,22.74,22.74,21300.0,17.083,17.0905,16.9563,16.9563,21300.0
2011-01-21 11:00:00,22.74,22.8,22.68,22.77,16400.0,16.9563,17.001,16.9115,16.9786,16400.0
2011-01-21 11:30:00,22.78,22.8,22.73,22.74,10700.0,16.9861,17.001,16.9488,16.9563,10700.0
2011-01-21 12:00:00,22.75,22.81,22.72,22.77,19000.0,16.9637,17.0084,16.9413,16.9786,19000.0
2011-01-21 12:30:00,22.78,22.8,22.69,22.77,15800.0,16.9861,17.001,16.919,16.9786,15800.0
2011-01-21 13:00:00,22.77,22.77,22.73,22.73,10600.0,16.9786,16.9786,16.9488,16.9488,10600.0
2011-01-21 13:30:00,22.74,22.79,22.73,22.79,12000.0,16.9563,16.9935,16.9488,16.9935,12000.0
2011-01-21 14:00:00,22.79,22.81,22.76,22.8,14400.0,16.9935,17.0084,16.9712,17.001,14400.0
2011-01-21 14:30:00,22.79,22.85,22.79,22.83,13200.0,16.9935,17.0383,16.9935,17.0234,13200.0
2011-01-21 15:00:00,22.83,22.84,22.81,22.81,18400.0,17.0234,17.0308,17.0084,17.0084,18400.0
2011-01-21 15:30:00,22.8,22.8,22.75,22.77,66500.0,17.001,17.001,16.9637,16.9786,66500.0
2011-01-24 09:30:00,22.83,22.94,22.77,22.78,29000.0,17.0234,17.1054,16.9786,16.9861,29000.0
2011-01-24 10:00:00,22.78,22.82,22.75,22.79,19700.0,16.9861,17.0159,16.9637,16.9935,19700.0
2011-01-24 10:30:00,22.79,22.81,22.76,22.8,18600.0,16.9935,17.0084,16.9712,17.001,18600.0
2011-01-24 11:00:00,22.8,22.94,22.79,22.89,46300.0,17.001,17.1054,16.9935,17.0681,46300.0
2011-01-24 11:30:00,22.89,22.91,22.85,22.85,25900.0,17.0681,17.083,17.0383,17.0383,25900.0
2011-01-24 12:00:00,22.85,22.91,22.85,22.9,17600.0,17.0383,17.083,17.0383,17.0756,17600.0
2011-01-24 12:30:00,22.89,22.93,22.88,22.9,21400.0,17.0681,17.0979,17.0606,17.0756,21400.0
2011-01-24 13:00:00,22.91,23.03,22.9,23.01,64000.0,17.083,17.1725,17.0756,17.1576,64000.0
2011-01-24 13:30:00,23.01,23.07,22.99,23.02,20600.0,17.1576,17.2023,17.1427,17.165,20600.0
2011-01-24 14:00:00,23.01,23.12,23.0,23.11,24700.0,17.1576,17.2396,17.1501,17.2321,24700.0
2011-01-24 14:30:00,23.1,23.14,23.08,23.13,34100.0,17.2247,17.2545,17.2098,17.2471,34100.0
2011-01-24 15:00:00,23.12,23.13,23.05,23.08,41300.0,17.2396,17.2471,17.1874,17.2098,41300.0
2011-01-24 15:30:00,23.07,23.1,23.06,23.07,82900.0,17.2023,17.2247,17.1949,17.2023,82900.0
2011-01-25 09:30:00,22.99,23.05,22.75,22.79,43100.0,17.1427,17.1874,16.9637,16.9935,43100.0
2011-01-25 10:00:00,22.8,23.02,22.78,23.01,45800.0,17.001,17.165,16.9861,17.1576,45800.0
2011-01-25 10:30:00,23.0,23.07,22.97,23.04,18000.0,17.1501,17.2023,17.1278,17.1799,18000.0
2011-01-25 11:00:00,23.03,23.06,22.9,23.0,30100.0,17.1725,17.1949,17.0756,17.1501,30100.0
2011-01-25 11:30:00,22.99,23.03,22.98,23.0,15300.0,17.1427,17.1725,17.1352,17.1501,15300.0
2011-01-25 12:00:00,23.01,23.03,22.99,22.99,14900.0,17.1576,17.1725,17.1427,17.1427,14900.0
2011-01-25 12:30:00,22.99,23.02,22.95,22.99,28300.0,17.1427,17.165,17.1128,17.1427,28300.0
2011-01-25 13:00:00,22.98,23.0,22.96,22.97,25400.0,17.1352,17.1501,17.1203,17.1278,25400.0
2011-01-25 13:30:00,22.97,23.04,22.95,23.01,29100.0,17.1278,17.1799,17.1128,17.1576,29100.0
2011-01-25 14:00:00,23.0,23.01,22.93,22.98,49600.0,17.1501,17.1576,17.0979,17.1352,49600.0
2011-01-25 14:30:00,22.97,22.99,22.9,22.94,36900.0,17.1278,17.1427,17.0756,17.1054,36900.0
2011-01-25 15:00:00,22.94,22.99,22.92,22.96,64400.0,17.1054,17.1427,17.0905,17.1203,64400.0
2011-01-25 15:30:00,22.97,23.02,22.93,23.0,158700.0,17.1278,17.165,17.0979,17.1501,158700.0
2011-01-26 09:30:00,23.03,23.04,22.79,22.81,38100.0,17.1725,17.1799,16.9935,17.0084,38100.0
2011-01-26 10:00:00,22.83,22.89,22.81,22.86,46300.0,17.0234,17.0681,17.0084,17.0457,46300.0
2011-01-26 10:30:00,22.87,22.91,22.7,22.7,48100.0,17.0532,17.083,16.9264,16.9264,48100.0
2011-01-26 11:00:00,22.7,22.78,22.66,22.66,43200.0,16.9264,16.9861,16.8966,16.8966,43200.0
2011-01-26 11:30:00,22.66,22.67,22.55,22.55,37600.0,16.8966,16.9041,16.8146,16.8146,37600.0
2011-01-26 12:00:00,22.55,22.64,22.51,22.51,56700.0,16.8146,16.8817,16.7847,16.7847,56700.0
2011-01-26 12:30:00,22.51,22.66,22.51,22.66,51400.0,16.7847,16.8966,16.7847,16.8966,51400.0
2011-01-26 13:00:00,22.66,22.72,22.57,22.57,49700.0,16.8966,16.9413,16.8295,16.8295,49700.0
2011-01-26 13:30:00,22.56,22.69,22.56,22.61,40400.0,16.822,16.919,16.822,16.8593,40400.0
2011-01-26 14:00:00,22.62,22.7,22.6,22.67,50800.0,16.8668,16.9264,16.8519,16.9041,50800.0
2011-01-26 14:30:00,22.67,22.78,22.66,22.77,59200.0,16.9041,16.9861,16.8966,16.9786,59200.0
2011-01-26 15:00:00,22.77,22.8,22.73,22.8,91000.0,16.9786,17.001,16.9488,17.001,91000.0
2011-01-26 15:30:00,22.79,22.82,22.75,22.75,155900.0,16.9935,17.0159,16.9637,16.9637,155900.0
2011-01-27 09:30:00,22.8,22.93,22.79,22.84,31400.0,17.001,17.0979,16.9935,17.0308,31400.0
2011-01-27 10:00:00,22.86,22.93,22.8,22.85,36800.0,17.0457,17.0979,17.001,17.0383,36800.0
2011-01-27 10:30:00,22.85,22.86,22.77,22.82,31600.0,17.0383,17.0457,16.9786,17.0159,31600.0
2011-01-27 11:00:00,22.83,22.84,22.79,22.8,60300.0,17.0234,17.0308,16.9935,17.001,60300.0
2011-01-27 11:30:00,22.82,22.83,22.77,22.82,24500.0,17.0159,17.0234,16.9786,17.0159,24500.0
2011-01-27 12:00:00,22.82,22.83,22.79,22.81,30800.0,17.0159,17.0234,16.9935,17.0084,30800.0
2011-01-27 12:30:00,22.81,22.83,22.79,22.81,18500.0,17.0084,17.0234,16.9935,17.0084,18500.0
2011-01-27 13:00:00,22.82,22.82,22.79,22.81,16900.0,17.0159,17.0159,16.9935,17.0084,16900.0
2011-01-27 13:30:00,22.81,22.86,22.8,22.86,56500.0,17.0084,17.0457,17.001,17.0457,56500.0
2011-01-27 14:00:00,22.86,22.94,22.82,22.88,54500.0,17.0457,17.1054,17.0159,17.0606,54500.0
2011-01-27 14:30:00,22.88,22.96,22.87,22.96,32600.0,17.0606,17.1203,17.0532,17.1203,32600.0
2011-01-27 15:00:00,22.95,22.96,22.9,22.94,33900.0,17.1128,17.1203,17.0756,17.1054,33900.0
2011-01-27 15:30:00,22.94,23.0,22.9,22.91,101400.0,17.1054,17.1501,17.0756,17.083,101400.0
2011-01-28 09:30:00,22.92,23.0,22.83,22.87,16100.0,17.0905,17.1501,17.0234,17.0532,16100.0
2011-01-28 10:00:00,22.85,22.87,22.72,22.74,25400.0,17.0383,17.0532,16.9413,16.9563,25400.0
2011-01-28 10:30:00,22.72,22.81,22.71,22.79,43000.0,16.9413,17.0084,16.9339,16.9935,43000.0
2011-01-28 11:00:00,22.79,22.83,22.75,22.79,26700.0,16.9935,17.0234,16.9637,16.9935,26700.0
2011-01-28 11:30:00,22.78,22.78,22.72,22.76,51700.0,16.9861,16.9861,16.9413,16.9712,51700.0
2011-01-28 12:00:00,22.75,22.81,22.71,22.78,49400.0,16.9637,17.0084,16.9339,16.9861,49400.0
2011-01-28 12:30:00,22.77,22.86,22.77,22.8,22000.0,16.9786,17.0457,16.9786,17.001,22000.0
2011-01-28 13:00:00,22.8,22.81,22.72,22.76,27700.0,17.001,17.0084,16.9413,16.9712,27700.0
2011-01-28 13:30:00,22.76,22.83,22.72,22.83,30500.0,16.9712,17.0234,16.9413,17.0234,30500.0
2011-01-28 14:00:00,22.83,22.83,22.78,22.8,24400.0,17.0234,17.0234,16.9861,17.001,24400.0
2011-01-28 14:30:00,22.79,22.88,22.79,22.81,40300.0,16.9935,17.0606,16.9935,17.0084,40300.0
2011-01-28 15:00:00,22.8,22.83,22.78,22.79,55400.0,17.001,17.0234,16.9861,16.9935,55400.0
2011-01-28 15:30:00,22.78,22.84,22.75,22.78,106600.0,16.9861,17.0308,16.9637,16.9861,106600.0
2011-01-31 09:30:00,22.77,22.89,22.77,22.82,46400.0,16.9786,17.0681,16.9786,17.0159,46400.0
2011-01-31 10:00:00,22.82,22.84,22.8,22.81,26800.0,17.0159,17.0308,17.001,17.0084,26800.0
2011-01-31 10:30:00,22.81,22.83,22.77,22.78,25300.0,17.0084,17.0234,16.9786,16.9861,25300.0
2011-01-31 11:00:00,22.79,22.87,22.76,22.87,32800.0,16.9935,17.0532,16.9712,17.0532,32800.0
2011-01-31 11:30:00,22.85,22.88,22.82,22.88,27400.0,17.0383,17.0606,17.0159,17.0606,27400.0
2011-01-31 12:00:00,22.89,22.96,22.87,22.95,16400.0,17.0681,17.1203,17.0532,17.1128,16400.0
2011-01-31 12:30:00,22.95,23.03,22.91,22.98,38200.0,17.1128,17.1725,17.083,17.1352,38200.0
2011-01-31 13:00:00,22.98,22.99,22.95,22.99,27500.0,17.1352,17.1427,17.1128,17.1427,27500.0
2011-01-31 13:30:00,22.99,23.04,22.96,22.99,25800.0,17.1427,17.1799,17.1203,17.1427,25800.0
2011-01-31 14:00:00,23.0,23.03,22.96,22.97,19100.0,17.1501,17.1725,17.1203,17.1278,19100.0
2011-01-31 14:30:00,22.96,22.96,22.87,22.93,22600.0,17.1203,17.1203,17.0532,17.0979,22600.0
2011-01-31 15:00:00,22.93,22.95,22.92,22.93,30400.0,17.0979,17.1128,17.0905,17.0979,30400.0
2011-01-31 15:30:00,22.93,22.93,22.88,22.9,104600.0,17.0979,17.0979,17.0606,17.0756,104600.0
2011-02-01 09:30:00,22.95,23.0,22.93,22.98,39900.0,17.1128,17.1501,17.0979,17.1352,39900.0
2011-02-01 10:00:00,22.99,23.0,22.93,22.95,65400.0,17.1427,17.1501,17.0979,17.1128,65400.0
2011-02-01 10:30:00,22.96,22.97,22.9,22.93,36600.0,17.1203,17.1278,17.0756,17.0979,36600.0
2011-02-01 11:00:00,22.93,22.94,22.84,22.84,29500.0,17.0979,17.1054,17.0308,17.0308,29500.0
2011-02-01 11:30:00,22.84,22.89,22.84,22.85,36500.0,17.0308,17.0681,17.0308,17.0383,36500.0
2011-02-01 12:00:00,22.86,22.89,22.85,22.88,22000.0,17.0457,17.0681,17.0383,17.0606,22000.0
2011-02-01 12:30:00,22.88,22.89,22.86,22.88,21500.0,17.0606,17.0681,17.0457,17.0606,21500.0
2011-02-01 13:00:00,22.88,22.91,22.86,22.9,27700.0,17.0606,17.083,17.0457,17.0756,27700.0
2011-02-01 13:30:00,22.9,22.92,22.86,22.86,33300.0,17.0756,17.0905,17.0457,17.0457,33300.0
2011-02-01 14:00:00,22.86,22.89,22.85,22.89,25200.0,17.0457,17.0681,17.0383,17.0681,25200.0
2011-02-01 14:30:00,22.89,22.89,22.83,22.86,61600.0,17.0681,17.0681,17.0234,17.0457,61600.0
2011-02-01 15:00:00,22.87,22.92,22.84,22.91,66600.0,17.0532,17.0905,17.0308,17.083,66600.0
2011-02-01 15:30:00,22.91,22.99,22.9,22.93,179700.0,17.083,17.1427,17.0756,17.0979,179700.0
2011-02-02 09:30:00,22.96,22.98,22.8,22.98,36000.0,17.1203,17.1352,17.001,17.1352,36000.0
2011-02-02 10:00:00,22.97,23.06,22.95,23.06,57000.0,17.1278,17.1949,17.1128,17.1949,57000.0
2011-02-02 10:30:00,23.05,23.08,23.04,23.06,31500.0,17.1874,17.2098,17.1799,17.1949,31500.0
2011-02-02 11:00:00,23.07,23.08,23.03,23.05,38500.0,17.2023,17.2098,17.1725,17.1874,38500.0
2011-02-02 11:30:00,23.07,23.07,22.96,23.01,42900.0,17.2023,17.2023,17.1203,17.1576,42900.0
2011-02-02 12:00:00,23.02,23.03,22.98,22.98,29500.0,17.165,17.1725,17.1352,17.1352,29500.0
2011-02-02 12:30:00,22.98,22.99,22.9,22.9,27800.0,17.1352,17.1427,17.0756,17.0756,27800.0
2011-02-02 13:00:00,22.91,22.96,22.85,22.95,36500.0,17.083,17.1203,17.0383,17.1128,36500.0
2011-02-02 13:30:00,22.96,23.0,22.92,23.0,34400.0,17.1203,17.1501,17.0905,17.1501,34400.0
2011-02-02 14:00:00,22.99,23.02,22.93,22.93,30700.0,17.1427,17.165,17.0979,17.0979,30700.0
2011-02-02 14:30:00,22.93,22.97,22.89,22.93,31000.0,17.0979,17.1278,17.0681,17.0979,31000.0
2011-02-02 15:00:00,22.94,23.01,22.94,22.99,26500.0,17.1054,17.1576,17.1054,17.1427,26500.0
2011-02-02 15:30:00,22.99,23.01,22.94,22.95,65600.0,17.1427,17.1576,17.1054,17.1128,65600.0
2011-02-03 09:30:00,22.94,22.97,22.82,22.83,33700.0,17.1054,17.1278,17.0159,17.0234,33700.0
2011-02-03 10:00:00,22.83,22.88,22.74,22.87,55000.0,17.0234,17.0606,16.9563,17.0532,55000.0
2011-02-03 10:30:00,22.87,22.9,22.85,22.89,28000.0,17.0532,17.0756,17.0383,17.0681,28000.0
2011-02-03 11:00:00,22.88,22.89,22.84,22.88,9000.0,17.0606,17.0681,17.0308,17.0606,9000.0
2011-02-03 11:30:00,22.88,23.08,22.88,23.07,23300.0,17.0606,17.2098,17.0606,17.2023,23300.0
2011-02-03 12:00:00,23.07,23.08,23.05,23.05,19300.0,17.2023,17.2098,17.1874,17.1874,19300.0
2011-02-03 12:30:00,23.05,23.08,23.0,23.08,29000.0,17.1874,17.2098,17.1501,17.2098,29000.0
2011-02-03 13:00:00,23.08,23.09,23.05,23.06,9900.0,17.2098,17.2172,17.1874,17.1949,9900.0
2011-02-03 13:30:00,23.05,23.06,23.01,23.05,23800.0,17.1874,17.1949,17.1576,17.1874,23800.0
2011-02-03 14:00:00,23.04,23.06,23.01,23.04,17100.0,17.1799,17.1949,17.1576,17.1799,17100.0
2011-02-03 14:30:00,23.03,23.09,23.02,23.07,17400.0,17.1725,17.2172,17.165,17.2023,17400.0
2011-02-03 15:00:00,23.07,23.15,23.07,23.15,47000.0,17.2023,17.262,17.2023,17.262,47000.0
2011-02-03 15:30:00,23.15,23.16,23.11,23.13,122200.0,17.262,17.2694,17.2321,17.2471,122200.0
2011-02-04 09:30:00,23.13,23.13,22.88,22.9,69900.0,17.2471,17.2471,17.0606,17.0756,69900.0
2011-02-04 10:00:00,22.9,22.91,22.82,22.84,31700.0,17.0756,17.083,17.0159,17.0308,31700.0
2011-02-04 10:30:00,22.85,22.87,22.79,22.82,30900.0,17.0383,17.0532,16.9935,17.0159,30900.0
2011-02-04 11:00:00,22.82,22.85,22.78,22.82,26400.0,17.0159,17.0383,16.9861,17.0159,26400.0
2011-02-04 11:30:00,22.81,22.85,22.8,22.81,14800.0,17.0084,17.0383,17.001,17.0084,14800.0
2011-02-04 12:00:00,22.81,22.86,22.8,22.86,22500.0,17.0084,17.0457,17.001,17.0457,22500.0
2011-02-04 12:30:00,22.86,22.9,22.85,22.9,12800.0,17.0457,17.0756,17.0383,17.0756,12800.0
2011-02-04 13:00:00,22.9,22.94,22.89,22.94,16100.0,17.0756,17.1054,17.0681,17.1054,16100.0
2011-02-04 13:30:00,22.94,22.94,22.93,22.93,10900.0,17.1054,17.1054,17.0979,17.0979,10900.0
2011-02-04 14:00:00,22.93,22.94,22.88,22.92,13300.0,17.0979,17.1054,17.0606,17.0905,13300.0
2011-02-04 14:30:00,22.91,22.93,22.91,22.92,16100.0,17.083,17.0979,17.083,17.0905,16100.0
2011-02-04 15:00:00,22.92,22.95,22.91,22.92,26500.0,17.0905,17.1128,17.083,17.0905,26500.0
2011-02-04 15:30:00,22.91,22.92,22.85,22.88,133500.0,17.083,17.0905,17.0383,17.0606,133500.0
2011-02-07 09:30:00,22.94,23.19,22.94,23.13,53400.0,17.1054,17.2918,17.1054,17.2471,53400.0
2011-02-07 10:00:00,23.14,23.19,23.12,23.12,48000.0,17.2545,17.2918,17.2396,17.2396,48000.0
2011-02-07 10:30:00,23.12,23.15,23.05,23.07,49900.0,17.2396,17.262,17.1874,17.2023,49900.0
2011-02-07 11:00:00,23.07,23.07,22.99,23.05,36400.0,17.2023,17.2023,17.1427,17.1874,36400.0
2011-02-07 11:30:00,23.05,23.06,23.04,23.05,16100.0,17.1874,17.1949,17.1799,17.1874,16100.0
2011-02-07 12:00:00,23.05,23.06,23.0,23.05,28500.0,17.1874,17.1949,17.1501,17.1874,28500.0
2011-02-07 12:30:00,23.05,23.06,23.04,23.06,44000.0,17.1874,17.1949,17.1799,17.1949,44000.0
2011-02-07 13:00:00,23.06,23.1,23.05,23.1,31300.0,17.1949,17.2247,17.1874,17.2247,31300.0
2011-02-07 13:30:00,23.1,23.11,23.08,23.09,30900.0,17.2247,17.2321,17.2098,17.2172,30900.0
2011-02-07 14:00:00,23.09,23.09,23.04,23.05,19900.0,17.2172,17.2172,17.1799,17.1874,19900.0
2011-02-07 14:30:00,23.06,23.1,23.05,23.05,23000.0,17.1949,17.2247,17.1874,17.1874,23000.0
2011-02-07 15:00:00,23.07,23.16,23.07,23.16,96500.0,17.2023,17.2694,17.2023,17.2694,96500.0
2011-02-07 15:30:00,23.16,23.24,23.15,23.23,91200.0,17.2694,17.3291,17.262,17.3216,91200.0
2011-02-08 09:30:00,20.98,21.67,20.91,21.35,1073200.0,15.6439,16.1584,15.5917,15.9198,1073200.0
2011-02-08 10:00:00,21.36,21.87,21.25,21.84,859500.0,15.9272,16.3075,15.8452,16.2852,859500.0
2011-02-08 10:30:00,21.85,22.02,21.74,21.75,396600.0,16.2926,16.4194,16.2106,16.218,396600.0
2011-02-08 11:00:00,21.76,21.94,21.7,21.88,207900.0,16.2255,16.3597,16.1808,16.315,207900.0
2011-02-08 11:30:00,21.87,21.88,21.7,21.82,204200.0,16.3075,16.315,16.1808,16.2702,204200.0
2011-02-08 12:00:00,21.82,21.83,21.71,21.72,220800.0,16.2702,16.2777,16.1882,16.1957,220800.0
2011-02-08 12:30:00,21.72,21.8,21.71,21.71,156100.0,16.1957,16.2553,16.1882,16.1882,156100.0
2011-02-08 13:00:00,21.72,21.74,21.42,21.56,218300.0,16.1957,16.2106,15.972,16.0764,218300.0
2011-02-08 13:30:00,21.58,21.68,21.54,21.56,140500.0,16.0913,16.1659,16.0615,16.0764,140500.0
2011-02-08 14:00:00,21.55,21.62,21.5,21.6,145100.0,16.0689,16.1211,16.0316,16.1062,145100.0
2011-02-08 14:30:00,21.6,21.62,21.58,21.6,143700.0,16.1062,16.1211,16.0913,16.1062,143700.0
2011-02-08 15:00:00,21.6,21.92,21.6,21.83,222100.0,16.1062,16.3448,16.1062,16.2777,222100.0
2011-02-08 15:30:00,21.83,21.91,21.76,21.81,460100.0,16.2777,16.3374,16.2255,16.2628,460100.0
2011-02-09 09:30:00,21.69,21.71,21.53,21.62,127800.0,16.1733,16.1882,16.054,16.1211,127800.0
2011-02-09 10:00:00,21.62,21.78,21.62,21.71,117100.0,16.1211,16.2404,16.1211,16.1882,117100.0
2011-02-09 10:30:00,21.71,21.73,21.66,21.72,90100.0,16.1882,16.2031,16.1509,16.1957,90100.0
2011-02-09 11:00:00,21.73,21.73,21.42,21.51,112200.0,16.2031,16.2031,15.972,16.0391,112200.0
2011-02-09 11:30:00,21.52,21.64,21.52,21.59,50400.0,16.0465,16.136,16.0465,16.0987,50400.0
2011-02-09 12:00:00,21.59,21.65,21.55,21.57,67800.0,16.0987,16.1435,16.0689,16.0838,67800.0
2011-02-09 12:30:00,21.56,21.6,21.52,21.53,82700.0,16.0764,16.1062,16.0465,16.054,82700.0
2011-02-09 13:00:00,21.52,21.58,21.51,21.56,48700.0,16.0465,16.0913,16.0391,16.0764,48700.0
2011-02-09 13:30:00,21.57,21.59,21.55,21.57,46400.0,16.0838,16.0987,16.0689,16.0838,46400.0
2011-02-09 14:00:00,21.58,21.58,21.5,21.51,52900.0,16.0913,16.0913,16.0316,16.0391,52900.0
2011-02-09 14:30:00,21.52,21.55,21.5,21.55,81100.0,16.0465,16.0689,16.0316,16.0689,81100.0
2011-02-09 15:00:00,21.55,21.67,21.55,21.64,80200.0,16.0689,16.1584,16.0689,16.136,80200.0
2011-02-09 15:30:00,21.64,21.68,21.58,21.66,219500.0,16.136,16.1659,16.0913,16.1509,219500.0
2011-02-10 09:30:00,21.52,21.93,21.48,21.86,121800.0,16.0465,16.3523,16.0167,16.3001,121800.0
2011-02-10 10:00:00,21.86,22.17,21.85,22.14,119000.0,16.3001,16.5312,16.2926,16.5089,119000.0
2011-02-10 10:30:00,22.14,22.16,22.02,22.04,81100.0,16.5089,16.5238,16.4194,16.4343,81100.0
2011-02-10 11:00:00,22.04,22.21,22.04,22.1,87800.0,16.4343,16.5611,16.4343,16.479,87800.0
2011-02-10 11:30:00,22.1,22.12,22.05,22.09,83800.0,16.479,16.4939,16.4417,16.4716,83800.0
2011-02-10 12:00:00,22.1,22.1,22.05,22.1,50300.0,16.479,16.479,16.4417,16.479,50300.0
2011-02-10 12:30:00,22.1,22.21,22.09,22.13,66400.0,16.479,16.5611,16.4716,16.5014,66400.0
2011-02-10 13:00:00,22.13,22.14,22.1,22.11,42800.0,16.5014,16.5089,16.479,16.4865,42800.0
2011-02-10 13:30:00,22.11,22.19,22.09,22.19,60000.0,16.4865,16.5461,16.4716,16.5461,60000.0
2011-02-10 14:00:00,22.19,22.25,22.18,22.22,57100.0,16.5461,16.5909,16.5387,16.5685,57100.0
2011-02-10 14:30:00,22.22,22.38,22.21,22.35,98000.0,16.5685,16.6878,16.5611,16.6654,98000.0
2011-02-10 15:00:00,22.34,22.36,22.27,22.35,101200.0,16.658,16.6729,16.6058,16.6654,101200.0
2011-02-10 15:30:00,22.36,22.4,22.34,22.4,275900.0,16.6729,16.7027,16.658,16.7027,275900.0
2011-02-11 09:30:00,22.4,22.8,22.35,22.4,94600.0,16.7027,17.001,16.6654,16.7027,94600.0
2011-02-11 10:00:00,22.4,22.47,22.33,22.37,48800.0,16.7027,16.7549,16.6505,16.6804,48800.0
2011-02-11 10:30:00,22.38,22.42,22.35,22.41,47300.0,16.6878,16.7176,16.6654,16.7102,47300.0
2011-02-11 11:00:00,22.41,22.49,22.41,22.46,63300.0,16.7102,16.7698,16.7102,16.7475,63300.0
2011-02-11 11:30:00,22.46,22.48,22.41,22.48,44800.0,16.7475,16.7624,16.7102,16.7624,44800.0
2011-02-11 12:00:00,22.48,22.48,22.4,22.41,27300.0,16.7624,16.7624,16.7027,16.7102,27300.0
2011-02-11 12:30:00,22.4,22.45,22.4,22.43,48100.0,16.7027,16.74,16.7027,16.7251,48100.0
2011-02-11 13:00:00,22.43,22.44,22.4,22.41,33000.0,16.7251,16.7326,16.7027,16.7102,33000.0
2011-02-11 13:30:00,22.41,22.41,22.39,22.39,35400.0,16.7102,16.7102,16.6953,16.6953,35400.0
2011-02-11 14:00:00,22.4,22.41,22.37,22.4,68800.0,16.7027,16.7102,16.6804,16.7027,68800.0
2011-02-11 14:30:00,22.41,22.51,22.41,22.48,54500.0,16.7102,16.7847,16.7102,16.7624,54500.0
2011-02-11 15:00:00,22.48,22.51,22.46,22.5,87900.0,16.7624,16.7847,16.7475,16.7773,87900.0
2011-02-11 15:30:00,22.51,22.59,22.5,22.58,160200.0,16.7847,16.8444,16.7773,16.8369,160200.0
2011-02-14 09:30:00,22.68,23.0,22.68,22.97,153900.0,16.9115,17.1501,16.9115,17.1278,153900.0
2011-02-14 10:00:00,22.98,23.06,22.93,22.93,90800.0,17.1352,17.1949,17.0979,17.0979,90800.0
2011-02-14 10:30:00,22.94,22.97,22.67,22.69,76100.0,17.1054,17.1278,16.9041,16.919,76100.0
2011-02-14 11:00:00,22.69,22.71,22.63,22.67,67600.0,16.919,16.9339,16.8742,16.9041,67600.0
2011-02-14 11:30:00,22.67,22.78,22.63,22.72,151700.0,16.9041,16.9861,16.8742,16.9413,151700.0
2011-02-14 12:00:00,22.72,22.89,22.71,22.87,105000.0,16.9413,17.0681,16.9339,17.0532,105000.0
2011-02-14 12:30:00,22.87,22.95,22.86,22.94,50200.0,17.0532,17.1128,17.0457,17.1054,50200.0
2011-02-14 13:00:00,22.94,22.95,22.91,22.91,26000.0,17.1054,17.1128,17.083,17.083,26000.0
2011-02-14 13:30:00,22.92,22.93,22.88,22.88,49800.0,17.0905,17.0979,17.0606,17.0606,49800.0
2011-02-14 14:00:00,22.88,22.95,22.88,22.94,47800.0,17.0606,17.1128,17.0606,17.1054,47800.0
2011-02-14 14:30:00,22.94,22.98,22.93,22.98,52200.0,17.1054,17.1352,17.0979,17.1352,52200.0
2011-02-14 15:00:00,22.98,22.98,22.91,22.94,71600.0,17.1352,17.1352,17.083,17.1054,71600.0
2011-02-14 15:30:00,22.94,22.95,22.88,22.89,144800.0,17.1054,17.1128,17.0606,17.0681,144800.0
2011-02-15 09:30:00,22.91,22.97,22.77,22.85,37400.0,17.083,17.1278,16.9786,17.0383,37400.0
2011-02-15 10:00:00,22.85,22.86,22.78,22.83,39300.0,17.0383,17.0457,16.9861,17.0234,39300.0
2011-02-15 10:30:00,22.83,22.89,22.82,22.88,32400.0,17.0234,17.0681,17.0159,17.0606,32400.0
2011-02-15 11:00:00,22.89,23.0,22.89,22.99,83500.0,17.0681,17.1501,17.0681,17.1427,83500.0
2011-02-15 11:30:00,22.99,23.04,22.88,22.88,137100.0,17.1427,17.1799,17.0606,17.0606,137100.0
2011-02-15 12:00:00,22.88,23.0,22.86,23.0,25300.0,17.0606,17.1501,17.0457,17.1501,25300.0
2011-02-15 12:30:00,23.0,23.0,22.99,23.0,18300.0,17.1501,17.1501,17.1427,17.1501,18300.0
2011-02-15 13:00:00,22.99,23.01,22.99,23.01,21200.0,17.1427,17.1576,17.1427,17.1576,21200.0
2011-02-15 13:30:00,23.01,23.01,22.92,22.93,53900.0,17.1576,17.1576,17.0905,17.0979,53900.0
2011-02-15 14:00:00,22.93,22.94,22.84,22.86,43600.0,17.0979,17.1054,17.0308,17.0457,43600.0
2011-02-15 14:30:00,22.86,23.02,22.86,23.02,55900.0,17.0457,17.165,17.0457,17.165,55900.0
2011-02-15 15:00:00,23.01,23.08,23.0,23.0,101900.0,17.1576,17.2098,17.1501,17.1501,101900.0
2011-02-15 15:30:00,23.01,23.07,22.91,22.92,217600.0,17.1576,17.2023,17.083,17.0905,217600.0
2011-02-16 09:30:00,22.95,23.0,22.91,23.0,35000.0,17.1128,17.1501,17.083,17.1501,35000.0
2011-02-16 10:00:00,23.0,23.02,22.94,22.95,77300.0,17.1501,17.165,17.1054,17.1128,77300.0
2011-02-16 10:30:00,22.95,23.1,22.94,23.1,73700.0,17.1128,17.2247,17.1054,17.2247,73700.0
2011-02-16 11:00:00,23.1,23.14,23.01,23.05,104900.0,17.2247,17.2545,17.1576,17.1874,104900.0
2011-02-16 11:30:00,23.04,23.05,22.99,22.99,29400.0,17.1799,17.1874,17.1427,17.1427,29400.0
2011-02-16 12:00:00,23.0,23.02,22.92,22.99,40900.0,17.1501,17.165,17.0905,17.1427,40900.0
2011-02-16 12:30:00,22.99,23.05,22.98,23.0,28300.0,17.1427,17.1874,17.1352,17.1501,28300.0
2011-02-16 13:00:00,23.01,23.02,22.98,22.98,18100.0,17.1576,17.165,17.1352,17.1352,18100.0
2011-02-16 13:30:00,22.98,23.05,22.98,22.99,31300.0,17.1352,17.1874,17.1352,17.1427,31300.0
2011-02-16 14:00:00,22.99,23.01,22.87,22.87,44400.0,17.1427,17.1576,17.0532,17.0532,44400.0
2011-02-16 14:30:00,22.87,22.95,22.87,22.92,79200.0,17.0532,17.1128,17.0532,17.0905,79200.0
2011-02-16 15:00:00,22.92,23.08,22.92,23.06,153500.0,17.0905,17.2098,17.0905,17.1949,153500.0
2011-02-16 15:30:00,23.07,23.14,23.06,23.07,166300.0,17.2023,17.2545,17.1949,17.2023,166300.0
2011-02-17 09:30:00,23.13,23.2,23.11,23.2,23100.0,17.2471,17.2993,17.2321,17.2993,23100.0
2011-02-17 10:00:00,23.2,23.25,23.17,23.2,63300.0,17.2993,17.3365,17.2769,17.2993,63300.0
2011-02-17 10:30:00,23.21,23.21,23.16,23.17,54900.0,17.3067,17.3067,17.2694,17.2769,54900.0
2011-02-17 11:00:00,23.17,23.27,23.17,23.27,63500.0,17.2769,17.3514,17.2769,17.3514,63500.0
2011-02-17 11:30:00,23.27,23.4,23.26,23.35,71400.0,17.3514,17.4484,17.344,17.4111,71400.0
2011-02-17 12:00:00,23.35,23.38,23.33,23.35,80200.0,17.4111,17.4335,17.3962,17.4111,80200.0
2011-02-17 12:30:00,23.35,23.39,23.19,23.19,66500.0,17.4111,17.4409,17.2918,17.2918,66500.0
2011-02-17 13:00:00,23.2,23.26,23.19,23.25,21100.0,17.2993,17.344,17.2918,17.3365,21100.0
2011-02-17 13:30:00,23.26,23.28,23.24,23.24,16700.0,17.344,17.3589,17.3291,17.3291,16700.0
2011-02-17 14:00:00,23.24,23.29,23.23,23.29,32900.0,17.3291,17.3664,17.3216,17.3664,32900.0
2011-02-17 14:30:00,23.29,23.38,23.28,23.38,44200.0,17.3664,17.4335,17.3589,17.4335,44200.0
2011-02-17 15:00:00,23.38,23.38,23.29,23.3,52400.0,17.4335,17.4335,17.3664,17.3738,52400.0
2011-02-17 15:30:00,23.3,23.36,23.29,23.32,138100.0,17.3738,17.4186,17.3664,17.3887,138100.0
2011-02-18 09:30:00,23.3,23.37,23.26,23.36,44700.0,17.3738,17.426,17.344,17.4186,44700.0
2011-02-18 10:00:00,23.35,23.36,23.3,23.35,32700.0,17.4111,17.4186,17.3738,17.4111,32700.0
2011-02-18 10:30:00,23.36,23.38,23.35,23.37,46400.0,17.4186,17.4335,17.4111,17.426,46400.0
2011-02-18 11:00:00,23.37,23.4,23.36,23.4,44100.0,17.426,17.4484,17.4186,17.4484,44100.0
2011-02-18 11:30:00,23.4,23.44,23.39,23.42,67100.0,17.4484,17.4782,17.4409,17.4633,67100.0
2011-02-18 12:00:00,23.42,23.43,23.28,23.34,56900.0,17.4633,17.4708,17.3589,17.4036,56900.0
2011-02-18 12:30:00,23.34,23.35,23.31,23.31,25100.0,17.4036,17.4111,17.3813,17.3813,25100.0
2011-02-18 13:00:00,23.3,23.3,23.27,23.27,18200.0,17.3738,17.3738,17.3514,17.3514,18200.0
2011-02-18 13:30:00,23.27,23.27,23.21,23.22,44800.0,17.3514,17.3514,17.3067,17.3142,44800.0
2011-02-18 14:00:00,23.21,23.22,23.15,23.15,39200.0,17.3067,17.3142,17.262,17.262,39200.0
2011-02-18 14:30:00,23.16,23.19,23.15,23.18,44900.0,17.2694,17.2918,17.262,17.2843,44900.0
2011-02-18 15:00:00,23.19,23.28,23.15,23.27,54000.0,17.2918,17.3589,17.262,17.3514,54000.0
2011-02-18 15:30:00,23.27,23.28,23.18,23.22,70100.0,17.3514,17.3589,17.2843,17.3142,70100.0
2011-02-22 09:30:00,23.06,23.21,22.94,23.2,48200.0,17.1949,17.3067,17.1054,17.2993,48200.0
2011-02-22 10:00:00,23.23,23.31,23.11,23.12,57600.0,17.3216,17.3813,17.2321,17.2396,57600.0
2011-02-22 10:30:00,23.11,23.18,23.09,23.17,61600.0,17.2321,17.2843,17.2172,17.2769,61600.0
2011-02-22 11:00:00,23.16,23.17,23.09,23.16,37500.0,17.2694,17.2769,17.2172,17.2694,37500.0
2011-02-22 11:30:00,23.16,23.17,23.1,23.16,37000.0,17.2694,17.2769,17.2247,17.2694,37000.0
2011-02-22 12:00:00,23.16,23.23,23.14,23.2,44100.0,17.2694,17.3216,17.2545,17.2993,44100.0
2011-02-22 12:30:00,23.2,23.21,23.1,23.13,26200.0,17.2993,17.3067,17.2247,17.2471,26200.0
2011-02-22 13:00:00,23.13,23.14,23.04,23.05,27700.0,17.2471,17.2545,17.1799,17.1874,27700.0
2011-02-22 13:30:00,23.07,23.07,23.02,23.06,33500.0,17.2023,17.2023,17.165,17.1949,33500.0
2011-02-22 14:00:00,23.06,23.07,23.0,23.05,35300.0,17.1949,17.2023,17.1501,17.1874,35300.0
2011-02-22 14:30:00,23.05,23.13,23.03,23.08,54000.0,17.1874,17.2471,17.1725,17.2098,54000.0
2011-02-22 15:00:00,23.08,23.12,22.98,23.0,53000.0,17.2098,17.2396,17.1352,17.1501,53000.0
2011-02-22 15:30:00,23.0,23.01,22.82,22.9,183300.0,17.1501,17.1576,17.0159,17.0756,183300.0
2011-02-23 09:30:00,22.81,22.86,22.7,22.84,64200.0,17.0084,17.0457,16.9264,17.0308,64200.0
2011-02-23 10:00:00,22.84,22.85,22.73,22.79,50700.0,17.0308,17.0383,16.9488,16.9935,50700.0
2011-02-23 10:30:00,22.79,22.82,22.65,22.71,44500.0,16.9935,17.0159,16.8891,16.9339,44500.0
2011-02-23 11:00:00,22.7,22.71,22.6,22.6,49800.0,16.9264,16.9339,16.8519,16.8519,49800.0
2011-02-23 11:30:00,22.59,22.78,22.57,22.75,91500.0,16.8444,16.9861,16.8295,16.9637,91500.0
2011-02-23 12:00:00,22.75,22.76,22.55,22.67,57100.0,16.9637,16.9712,16.8146,16.9041,57100.0
2011-02-23 12:30:00,22.67,22.68,22.58,22.63,46900.0,16.9041,16.9115,16.8369,16.8742,46900.0
2011-02-23 13:00:00,22.63,22.67,22.58,22.67,42100.0,16.8742,16.9041,16.8369,16.9041,42100.0
2011-02-23 13:30:00,22.66,22.68,22.6,22.6,42900.0,16.8966,16.9115,16.8519,16.8519,42900.0
2011-02-23 14:00:00,22.6,22.71,22.6,22.63,52700.0,16.8519,16.9339,16.8519,16.8742,52700.0
2011-02-23 14:30:00,22.62,22.73,22.6,22.73,86000.0,16.8668,16.9488,16.8519,16.9488,86000.0
2011-02-23 15:00:00,22.73,22.79,22.65,22.77,91600.0,16.9488,16.9935,16.8891,16.9786,91600.0
2011-02-23 15:30:00,22.76,22.77,22.64,22.66,133200.0,16.9712,16.9786,16.8817,16.8966,133200.0
2011-02-24 09:30:00,22.59,22.73,22.55,22.73,41300.0,16.8444,16.9488,16.8146,16.9488,41300.0
2011-02-24 10:00:00,22.73,22.88,22.67,22.86,25700.0,16.9488,17.0606,16.9041,17.0457,25700.0
2011-02-24 10:30:00,22.85,22.91,22.75,22.82,29000.0,17.0383,17.083,16.9637,17.0159,29000.0
2011-02-24 11:00:00,22.83,22.86,22.79,22.85,29200.0,17.0234,17.0457,16.9935,17.0383,29200.0
2011-02-24 11:30:00,22.84,22.84,22.66,22.71,25200.0,17.0308,17.0308,16.8966,16.9339,25200.0
2011-02-24 12:00:00,22.71,22.73,22.65,22.65,23400.0,16.9339,16.9488,16.8891,16.8891,23400.0
2011-02-24 12:30:00,22.65,22.7,22.65,22.68,24000.0,16.8891,16.9264,16.8891,16.9115,24000.0
2011-02-24 13:00:00,22.68,22.7,22.65,22.66,49700.0,16.9115,16.9264,16.8891,16.8966,49700.0
2011-02-24 13:30:00,22.66,22.67,22.58,22.62,108600.0,16.8966,16.9041,16.8369,16.8668,108600.0
2011-02-24 14:00:00,22.63,22.68,22.63,22.64,60600.0,16.8742,16.9115,16.8742,16.8817,60600.0
2011-02-24 14:30:00,22.64,22.67,22.6,22.64,130000.0,16.8817,16.9041,16.8519,16.8817,130000.0
2011-02-24 15:00:00,22.63,22.96,22.61,22.86,183700.0,16.8742,17.1203,16.8593,17.0457,183700.0
2011-02-24 15:30:00,22.86,22.95,22.84,22.89,175500.0,17.0457,17.1128,17.0308,17.0681,175500.0
2011-02-25 09:30:00,22.96,23.06,22.88,22.92,24700.0,17.1203,17.1949,17.0606,17.0905,24700.0
2011-02-25 10:00:00,22.91,23.07,22.91,23.04,27800.0,17.083,17.2023,17.083,17.1799,27800.0
2011-02-25 10:30:00,23.04,23.08,22.94,23.07,25100.0,17.1799,17.2098,17.1054,17.2023,25100.0
2011-02-25 11:00:00,23.06,23.06,22.98,22.98,17900.0,17.1949,17.1949,17.1352,17.1352,17900.0
2011-02-25 11:30:00,22.99,23.09,22.96,23.09,24600.0,17.1427,17.2172,17.1203,17.2172,24600.0
2011-02-25 12:00:00,23.08,23.16,23.05,23.15,20500.0,17.2098,17.2694,17.1874,17.262,20500.0
2011-02-25 12:30:00,23.15,23.19,23.11,23.13,18700.0,17.262,17.2918,17.2321,17.2471,18700.0
2011-02-25 13:00:00,23.13,23.22,23.12,23.21,27000.0,17.2471,17.3142,17.2396,17.3067,27000.0
2011-02-25 13:30:00,23.21,23.27,23.2,23.24,28900.0,17.3067,17.3514,17.2993,17.3291,28900.0
2011-02-25 14:00:00,23.23,23.28,23.16,23.23,32900.0,17.3216,17.3589,17.2694,17.3216,32900.0
2011-02-25 14:30:00,23.23,23.24,23.19,23.2,17000.0,17.3216,17.3291,17.2918,17.2993,17000.0
2011-02-25 15:00:00,23.2,23.21,23.15,23.16,20800.0,17.2993,17.3067,17.262,17.2694,20800.0
2011-02-25 15:30:00,23.16,23.24,23.15,23.23,95100.0,17.2694,17.3291,17.262,17.3216,95100.0
2011-02-28 09:30:00,23.33,23.39,23.25,23.29,38400.0,17.3962,17.4409,17.3365,17.3664,38400.0
2011-02-28 10:00:00,23.29,23.36,23.28,23.35,51900.0,17.3664,17.4186,17.3589,17.4111,51900.0
2011-02-28 10:30:00,23.35,23.4,23.35,23.4,43900.0,17.4111,17.4484,17.4111,17.4484,43900.0
2011-02-28 11:00:00,23.39,23.4,23.29,23.3,55400.0,17.4409,17.4484,17.3664,17.3738,55400.0
2011-02-28 11:30:00,23.29,23.3,23.23,23.23,35400.0,17.3664,17.3738,17.3216,17.3216,35400.0
2011-02-28 12:00:00,23.23,23.23,23.14,23.16,42000.0,17.3216,17.3216,17.2545,17.2694,42000.0
2011-02-28 12:30:00,23.17,23.17,23.0,23.01,83500.0,17.2769,17.2769,17.1501,17.1576,83500.0
2011-02-28 13:00:00,23.02,23.02,22.64,22.78,521100.0,17.165,17.165,16.8817,16.9861,521100.0
2011-02-28 13:30:00,22.78,22.84,22.74,22.8,173300.0,16.9861,17.0308,16.9563,17.001,173300.0
2011-02-28 14:00:00,22.8,22.83,22.8,22.83,97100.0,17.001,17.0234,17.001,17.0234,97100.0
2011-02-28 14:30:00,22.83,22.98,22.8,22.96,191100.0,17.0234,17.1352,17.001,17.1203,191100.0
2011-02-28 15:00:00,22.96,22.97,22.89,22.96,92600.0,17.1203,17.1278,17.0681,17.1203,92600.0
2011-02-28 15:30:00,22.97,22.97,22.91,22.93,192200.0,17.1278,17.1278,17.083,17.0979,192200.0
2011-03-01 09:30:00,23.02,23.14,22.91,23.12,50200.0,17.165,17.2545,17.083,17.2396,50200.0
2011-03-01 10:00:00,23.12,23.13,22.99,23.0,79700.0,17.2396,17.2471,17.1427,17.1501,79700.0
2011-03-01 10:30:00,23.0,23.14,22.97,23.11,49100.0,17.1501,17.2545,17.1278,17.2321,49100.0
2011-03-01 11:00:00,23.11,23.22,23.1,23.1,71200.0,17.2321,17.3142,17.2247,17.2247,71200.0
2011-03-01 11:30:00,23.1,23.11,23.03,23.03,39200.0,17.2247,17.2321,17.1725,17.1725,39200.0
2011-03-01 12:00:00,23.03,23.04,22.96,22.96,32700.0,17.1725,17.1799,17.1203,17.1203,32700.0
2011-03-01 12:30:00,22.95,23.05,22.95,22.98,32300.0,17.1128,17.1874,17.1128,17.1352,32300.0
2011-03-01 13:00:00,22.97,23.02,22.93,22.94,32400.0,17.1278,17.165,17.0979,17.1054,32400.0
2011-03-01 13:30:00,22.95,22.99,22.89,22.96,37200.0,17.1128,17.1427,17.0681,17.1203,37200.0
2011-03-01 14:00:00,22.96,22.96,22.8,22.83,73400.0,17.1203,17.1203,17.001,17.0234,73400.0
2011-03-01 14:30:00,22.82,22.9,22.8,22.87,48100.0,17.0159,17.0756,17.001,17.0532,48100.0
2011-03-01 15:00:00,22.87,22.97,22.84,22.95,78000.0,17.0532,17.1278,17.0308,17.1128,78000.0
2011-03-01 15:30:00,22.95,23.02,22.83,22.85,132000.0,17.1128,17.165,17.0234,17.0383,132000.0
2011-03-02 09:30:00,22.76,23.03,22.73,23.03,58800.0,16.9712,17.1725,16.9488,17.1725,58800.0
2011-03-02 10:00:00,23.04,23.17,22.98,23.1,57700.0,17.1799,17.2769,17.1352,17.2247,57700.0
2011-03-02 10:30:00,23.1,23.11,22.99,23.09,46300.0,17.2247,17.2321,17.1427,17.2172,46300.0
2011-03-02 11:00:00,23.1,23.14,23.02,23.09,57100.0,17.2247,17.2545,17.165,17.2172,57100.0
2011-03-02 11:30:00,23.09,23.09,22.94,22.94,40000.0,17.2172,17.2172,17.1054,17.1054,40000.0
2011-03-02 12:00:00,22.94,23.06,22.9,23.05,35100.0,17.1054,17.1949,17.0756,17.1874,35100.0
2011-03-02 12:30:00,23.06,23.1,22.99,22.99,25800.0,17.1949,17.2247,17.1427,17.1427,25800.0
2011-03-02 13:00:00,22.99,23.02,22.9,22.96,46700.0,17.1427,17.165,17.0756,17.1203,46700.0
2011-03-02 13:30:00,22.96,22.98,22.89,22.89,31000.0,17.1203,17.1352,17.0681,17.0681,31000.0
2011-03-02 14:00:00,22.9,22.97,22.88,22.92,42400.0,17.0756,17.1278,17.0606,17.0905,42400.0
2011-03-02 14:30:00,22.92,23.07,22.92,23.06,59900.0,17.0905,17.2023,17.0905,17.1949,59900.0
2011-03-02 15:00:00,23.06,23.11,23.0,23.01,86400.0,17.1949,17.2321,17.1501,17.1576,86400.0
2011-03-02 15:30:00,23.0,23.01,22.87,22.92,129300.0,17.1501,17.1576,17.0532,17.0905,129300.0
2011-03-03 09:30:00,23.03,23.28,23.03,23.25,33400.0,17.1725,17.3589,17.1725,17.3365,33400.0
2011-03-03 10:00:00,23.25,23.35,23.2,23.33,43900.0,17.3365,17.4111,17.2993,17.3962,43900.0
2011-03-03 10:30:00,23.31,23.45,23.26,23.38,80800.0,17.3813,17.4857,17.344,17.4335,80800.0
2011-03-03 11:00:00,23.41,23.5,23.41,23.48,35000.0,17.4558,17.523,17.4558,17.508,35000.0
2011-03-03 11:30:00,23.47,23.49,23.41,23.43,23300.0,17.5006,17.5155,17.4558,17.4708,23300.0
2011-03-03 12:00:00,23.43,23.44,23.32,23.32,33500.0,17.4708,17.4782,17.3887,17.3887,33500.0
2011-03-03 12:30:00,23.33,23.33,23.3,23.3,23600.0,17.3962,17.3962,17.3738,17.3738,23600.0
2011-03-03 13:00:00,23.3,23.38,23.3,23.33,25700.0,17.3738,17.4335,17.3738,17.3962,25700.0
2011-03-03 13:30:00,23.33,23.37,23.31,23.31,18600.0,17.3962,17.426,17.3813,17.3813,18600.0
2011-03-03 14:00:00,23.32,23.4,23.31,23.38,43100.0,17.3887,17.4484,17.3813,17.4335,43100.0
2011-03-03 14:30:00,23.38,23.46,23.38,23.46,68800.0,17.4335,17.4931,17.4335,17.4931,68800.0
2011-03-03 15:00:00,23.46,23.48,23.36,23.38,47500.0,17.4931,17.508,17.4186,17.4335,47500.0
2011-03-03 15:30:00,23.38,23.43,23.35,23.39,107500.0,17.4335,17.4708,17.4111,17.4409,107500.0
2011-03-04 09:30:00,23.33,23.33,23.07,23.2,75800.0,17.3962,17.3962,17.2023,17.2993,75800.0
2011-03-04 10:00:00,23.22,23.27,22.98,23.0,64500.0,17.3142,17.3514,17.1352,17.1501,64500.0
2011-03-04 10:30:00,23.0,23.08,22.97,23.08,54300.0,17.1501,17.2098,17.1278,17.2098,54300.0
2011-03-04 11:00:00,23.09,23.13,23.01,23.07,38500.0,17.2172,17.2471,17.1576,17.2023,38500.0
2011-03-04 11:30:00,23.07,23.11,22.98,22.99,44900.0,17.2023,17.2321,17.1352,17.1427,44900.0
2011-03-04 12:00:00,22.99,23.01,22.87,22.9,39800.0,17.1427,17.1576,17.0532,17.0756,39800.0
2011-03-04 12:30:00,22.9,22.96,22.86,22.96,27300.0,17.0756,17.1203,17.0457,17.1203,27300.0
2011-03-04 13:00:00,22.95,23.0,22.92,22.97,30900.0,17.1128,17.1501,17.0905,17.1278,30900.0
2011-03-04 13:30:00,22.97,23.0,22.94,22.99,26700.0,17.1278,17.1501,17.1054,17.1427,26700.0
2011-03-04 14:00:00,22.98,23.0,22.93,22.95,47800.0,17.1352,17.1501,17.0979,17.1128,47800.0
2011-03-04 14:30:00,22.95,22.95,22.87,22.9,76400.0,17.1128,17.1128,17.0532,17.0756,76400.0
2011-03-04 15:00:00,22.9,22.98,22.9,22.92,102700.0,17.0756,17.1352,17.0756,17.0905,102700.0
2011-03-04 15:30:00,22.93,22.96,22.89,22.94,212900.0,17.0979,17.1203,17.0681,17.1054,212900.0
2011-03-07 09:30:00,22.99,23.15,22.99,23.05,27400.0,17.1427,17.262,17.1427,17.1874,27400.0
2011-03-07 10:00:00,23.05,23.05,22.95,22.99,41400.0,17.1874,17.1874,17.1128,17.1427,41400.0
2011-03-07 10:30:00,22.99,22.99,22.88,22.95,61000.0,17.1427,17.1427,17.0606,17.1128,61000.0
2011-03-07 11:00:00,22.94,22.94,22.71,22.73,46900.0,17.1054,17.1054,16.9339,16.9488,46900.0
2011-03-07 11:30:00,22.73,22.8,22.65,22.72,24000.0,16.9488,17.001,16.8891,16.9413,24000.0
2011-03-07 12:00:00,22.72,22.78,22.72,22.72,24400.0,16.9413,16.9861,16.9413,16.9413,24400.0
2011-03-07 12:30:00,22.71,22.74,22.65,22.66,15200.0,16.9339,16.9563,16.8891,16.8966,15200.0
2011-03-07 13:00:00,22.65,22.66,22.61,22.64,16000.0,16.8891,16.8966,16.8593,16.8817,16000.0
2011-03-07 13:30:00,22.64,22.66,22.6,22.61,32900.0,16.8817,16.8966,16.8519,16.8593,32900.0
2011-03-07 14:00:00,22.61,22.69,22.59,22.63,35400.0,16.8593,16.919,16.8444,16.8742,35400.0
2011-03-07 14:30:00,22.63,22.64,22.6,22.63,36400.0,16.8742,16.8817,16.8519,16.8742,36400.0
2011-03-07 15:00:00,22.63,22.66,22.59,22.62,62900.0,16.8742,16.8966,16.8444,16.8668,62900.0
2011-03-07 15:30:00,22.63,22.66,22.59,22.6,187400.0,16.8742,16.8966,16.8444,16.8519,187400.0
2011-03-08 09:30:00,22.59,22.75,22.5,22.55,40600.0,16.8444,16.9637,16.7773,16.8146,40600.0
2011-03-08 10:00:00,22.56,22.68,22.55,22.6,60700.0,16.822,16.9115,16.8146,16.8519,60700.0
2011-03-08 10:30:00,22.6,22.63,22.55,22.6,54200.0,16.8519,16.8742,16.8146,16.8519,54200.0
2011-03-08 11:00:00,22.6,22.77,22.58,22.75,26200.0,16.8519,16.9786,16.8369,16.9637,26200.0
2011-03-08 11:30:00,22.75,22.81,22.7,22.75,42000.0,16.9637,17.0084,16.9264,16.9637,42000.0
2011-03-08 12:00:00,22.75,22.8,22.72,22.72,30400.0,16.9637,17.001,16.9413,16.9413,30400.0
2011-03-08 12:30:00,22.72,22.74,22.71,22.71,13700.0,16.9413,16.9563,16.9339,16.9339,13700.0
2011-03-08 13:00:00,22.71,22.74,22.69,22.74,14500.0,16.9339,16.9563,16.919,16.9563,14500.0
2011-03-08 13:30:00,22.74,22.75,22.69,22.71,11700.0,16.9563,16.9637,16.919,16.9339,11700.0
2011-03-08 14:00:00,22.71,22.72,22.59,22.6,60300.0,16.9339,16.9413,16.8444,16.8519,60300.0
2011-03-08 14:30:00,22.6,22.68,22.57,22.62,73500.0,16.8519,16.9115,16.8295,16.8668,73500.0
2011-03-08 15:00:00,22.62,22.71,22.6,22.63,72900.0,16.8668,16.9339,16.8519,16.8742,72900.0
2011-03-08 15:30:00,22.63,22.68,22.61,22.64,123300.0,16.8742,16.9115,16.8593,16.8817,123300.0
2011-03-09 09:30:00,22.62,22.65,22.4,22.62,60900.0,16.8668,16.8891,16.7027,16.8668,60900.0
2011-03-09 10:00:00,22.61,22.69,22.53,22.6,43200.0,16.8593,16.919,16.7997,16.8519,43200.0
2011-03-09 10:30:00,22.61,22.63,22.41,22.44,44400.0,16.8593,16.8742,16.7102,16.7326,44400.0
2011-03-09 11:00:00,22.43,22.56,22.41,22.54,36100.0,16.7251,16.822,16.7102,16.8071,36100.0
2011-03-09 11:30:00,22.55,22.63,22.53,22.57,32300.0,16.8146,16.8742,16.7997,16.8295,32300.0
2011-03-09 12:00:00,22.58,22.64,22.55,22.58,22700.0,16.8369,16.8817,16.8146,16.8369,22700.0
2011-03-09 12:30:00,22.58,22.64,22.56,22.62,21700.0,16.8369,16.8817,16.822,16.8668,21700.0
2011-03-09 13:00:00,22.62,22.65,22.59,22.6,20100.0,16.8668,16.8891,16.8444,16.8519,20100.0
2011-03-09 13:30:00,22.59,22.6,22.52,22.55,20600.0,16.8444,16.8519,16.7922,16.8146,20600.0
2011-03-09 14:00:00,22.56,22.58,22.53,22.55,27200.0,16.822,16.8369,16.7997,16.8146,27200.0
2011-03-09 14:30:00,22.55,22.59,22.5,22.58,27400.0,16.8146,16.8444,16.7773,16.8369,27400.0
2011-03-09 15:00:00,22.58,22.63,22.56,22.58,49300.0,16.8369,16.8742,16.822,16.8369,49300.0
2011-03-09 15:30:00,22.59,22.6,22.55,22.58,94800.0,16.8444,16.8519,16.8146,16.8369,94800.0
2011-03-10 09:30:00,22.5,22.5,22.14,22.28,47200.0,16.7773,16.7773,16.5089,16.6132,47200.0
2011-03-10 10:00:00,22.28,22.31,22.15,22.2,45100.0,16.6132,16.6356,16.5163,16.5536,45100.0
2011-03-10 10:30:00,22.2,22.25,22.13,22.22,37000.0,16.5536,16.5909,16.5014,16.5685,37000.0
2011-03-10 11:00:00,22.24,22.25,22.15,22.16,36100.0,16.5834,16.5909,16.5163,16.5238,36100.0
2011-03-10 11:30:00,22.15,22.27,22.15,22.2,57500.0,16.5163,16.6058,16.5163,16.5536,57500.0
2011-03-10 12:00:00,22.2,22.25,22.17,22.18,17500.0,16.5536,16.5909,16.5312,16.5387,17500.0
2011-03-10 12:30:00,22.17,22.25,22.17,22.24,15000.0,16.5312,16.5909,16.5312,16.5834,15000.0
2011-03-10 13:00:00,22.24,22.25,22.16,22.17,20600.0,16.5834,16.5909,16.5238,16.5312,20600.0
2011-03-10 13:30:00,22.17,22.21,22.11,22.18,33600.0,16.5312,16.5611,16.4865,16.5387,33600.0
2011-03-10 14:00:00,22.19,22.2,22.11,22.14,36200.0,16.5461,16.5536,16.4865,16.5089,36200.0
2011-03-10 14:30:00,22.14,22.2,22.12,22.14,25600.0,16.5089,16.5536,16.4939,16.5089,25600.0
2011-03-10 15:00:00,22.13,22.13,22.06,22.1,75200.0,16.5014,16.5014,16.4492,16.479,75200.0
2011-03-10 15:30:00,22.11,22.14,21.98,22.02,210100.0,16.4865,16.5089,16.3896,16.4194,210100.0
2011-03-11 09:30:00,21.93,21.95,21.53,21.57,147100.0,16.4653,16.4803,16.165,16.195,147100.0
2011-03-11 10:00:00,21.57,21.62,21.53,21.58,96400.0,16.195,16.2326,16.165,16.2025,96400.0
2011-03-11 10:30:00,21.58,21.59,21.48,21.54,76500.0,16.2025,16.21,16.1274,16.1725,76500.0
2011-03-11 11:00:00,21.53,21.55,21.5,21.52,49400.0,16.165,16.18,16.1425,16.1575,49400.0
2011-03-11 11:30:00,21.53,21.56,21.52,21.53,55800.0,16.165,16.1875,16.1575,16.165,55800.0
2011-03-11 12:00:00,21.53,21.56,21.51,21.55,40100.0,16.165,16.1875,16.15,16.18,40100.0
2011-03-11 12:30:00,21.55,21.56,21.55,21.55,25900.0,16.18,16.1875,16.18,16.18,25900.0
2011-03-11 13:00:00,21.56,21.56,21.5,21.52,37500.0,16.1875,16.1875,16.1425,16.1575,37500.0
2011-03-11 13:30:00,21.53,21.54,21.5,21.52,42700.0,16.165,16.1725,16.1425,16.1575,42700.0
2011-03-11 14:00:00,21.52,21.63,21.52,21.61,102200.0,16.1575,16.2401,16.1575,16.225,102200.0
2011-03-11 14:30:00,21.62,21.71,21.62,21.69,78400.0,16.2326,16.3001,16.2326,16.2851,78400.0
2011-03-11 15:00:00,21.68,21.74,21.66,21.72,77500.0,16.2776,16.3226,16.2626,16.3076,77500.0
2011-03-11 15:30:00,21.72,21.79,21.69,21.7,209100.0,16.3076,16.3602,16.2851,16.2926,209100.0
2011-03-14 09:30:00,21.6,21.73,21.53,21.72,40000.0,16.2175,16.3151,16.165,16.3076,40000.0
2011-03-14 10:00:00,21.71,21.77,21.71,21.75,36700.0,16.3001,16.3452,16.3001,16.3302,36700.0
2011-03-14 10:30:00,21.75,21.75,21.67,21.68,44800.0,16.3302,16.3302,16.2701,16.2776,44800.0
2011-03-14 11:00:00,21.67,21.69,21.52,21.62,27100.0,16.2701,16.2851,16.1575,16.2326,27100.0
2011-03-14 11:30:00,21.61,21.64,21.57,21.61,25400.0,16.225,16.2476,16.195,16.225,25400.0
2011-03-14 12:00:00,21.61,21.64,21.57,21.61,14300.0,16.225,16.2476,16.195,16.225,14300.0
2011-03-14 12:30:00,21.61,21.61,21.55,21.61,24700.0,16.225,16.225,16.18,16.225,24700.0
2011-03-14 13:00:00,21.61,21.62,21.57,21.61,22400.0,16.225,16.2326,16.195,16.225,22400.0
2011-03-14 13:30:00,21.61,21.62,21.56,21.56,21300.0,16.225,16.2326,16.1875,16.1875,21300.0
2011-03-14 14:00:00,21.57,21.63,21.55,21.61,40200.0,16.195,16.2401,16.18,16.225,40200.0
2011-03-14 14:30:00,21.61,21.66,21.6,21.63,76900.0,16.225,16.2626,16.2175,16.2401,76900.0
2011-03-14 15:00:00,21.63,21.65,21.61,21.61,50100.0,16.2401,16.2551,16.225,16.225,50100.0
2011-03-14 15:30:00,21.62,21.64,21.6,21.63,78300.0,16.2326,16.2476,16.2175,16.2401,78300.0
2011-03-15 09:30:00,21.28,21.49,21.18,21.23,99300.0,15.9773,16.1349,15.9022,15.9397,99300.0
2011-03-15 10:00:00,21.24,21.38,21.24,21.38,29800.0,15.9472,16.0524,15.9472,16.0524,29800.0
2011-03-15 10:30:00,21.38,21.39,21.32,21.38,40400.0,16.0524,16.0599,16.0073,16.0524,40400.0
2011-03-15 11:00:00,21.39,21.39,21.33,21.37,40800.0,16.0599,16.0599,16.0148,16.0448,40800.0
2011-03-15 11:30:00,21.37,21.42,21.34,21.38,23800.0,16.0448,16.0824,16.0223,16.0524,23800.0
2011-03-15 12:00:00,21.38,21.43,21.38,21.42,27300.0,16.0524,16.0899,16.0524,16.0824,27300.0
2011-03-15 12:30:00,21.42,21.47,21.37,21.38,47600.0,16.0824,16.1199,16.0448,16.0524,47600.0
2011-03-15 13:00:00,21.39,21.41,21.38,21.39,9100.0,16.0599,16.0749,16.0524,16.0599,9100.0
2011-03-15 13:30:00,21.39,21.41,21.36,21.39,18300.0,16.0599,16.0749,16.0373,16.0599,18300.0
2011-03-15 14:00:00,21.39,21.42,21.32,21.42,44100.0,16.0599,16.0824,16.0073,16.0824,44100.0
2011-03-15 14:30:00,21.42,21.43,21.38,21.41,56800.0,16.0824,16.0899,16.0524,16.0749,56800.0
2011-03-15 15:00:00,21.41,21.51,21.38,21.51,58100.0,16.0749,16.15,16.0524,16.15,58100.0
2011-03-15 15:30:00,21.51,21.54,21.37,21.39,109900.0,16.15,16.1725,16.0448,16.0599,109900.0
2011-03-16 09:30:00,21.39,21.42,21.25,21.4,40900.0,16.0599,16.0824,15.9548,16.0674,40900.0
2011-03-16 10:00:00,21.4,21.45,21.32,21.38,41100.0,16.0674,16.1049,16.0073,16.0524,41100.0
2011-03-16 10:30:00,21.37,21.4,21.29,21.29,54800.0,16.0448,16.0674,15.9848,15.9848,54800.0
2011-03-16 11:00:00,21.29,21.4,21.14,21.34,132700.0,15.9848,16.0674,15.8722,16.0223,132700.0
2011-03-16 11:30:00,21.34,21.36,21.25,21.35,57900.0,16.0223,16.0373,15.9548,16.0298,57900.0
2011-03-16 12:00:00,21.35,21.4,21.27,21.38,39500.0,16.0298,16.0674,15.9698,16.0524,39500.0
2011-03-16 12:30:00,21.37,21.37,21.29,21.35,96500.0,16.0448,16.0448,15.9848,16.0298,96500.0
2011-03-16 13:00:00,21.35,21.35,21.23,21.25,16500.0,16.0298,16.0298,15.9397,15.9548,16500.0
2011-03-16 13:30:00,21.26,21.29,21.22,21.24,28400.0,15.9623,15.9848,15.9322,15.9472,28400.0
2011-03-16 14:00:00,21.24,21.28,21.06,21.09,130300.0,15.9472,15.9773,15.8121,15.8346,130300.0
2011-03-16 14:30:00,21.09,21.22,21.07,21.15,82000.0,15.8346,15.9322,15.8196,15.8797,82000.0
2011-03-16 15:00:00,21.14,21.15,21.06,21.1,252400.0,15.8722,15.8797,15.8121,15.8421,252400.0
2011-03-16 15:30:00,21.1,21.17,20.99,21.02,420700.0,15.8421,15.8947,15.7595,15.7821,420700.0
2011-03-17 09:30:00,21.26,21.38,21.19,21.3,87400.0,15.9623,16.0524,15.9097,15.9923,87400.0
2011-03-17 10:00:00,21.32,21.39,21.28,21.38,27600.0,16.0073,16.0599,15.9773,16.0524,27600.0
2011-03-17 10:30:00,21.4,21.43,21.28,21.34,18000.0,16.0674,16.0899,15.9773,16.0223,18000.0
2011-03-17 11:00:00,21.35,21.37,21.29,21.32,26300.0,16.0298,16.0448,15.9848,16.0073,26300.0
2011-03-17 11:30:00,21.33,21.39,21.32,21.35,55200.0,16.0148,16.0599,16.0073,16.0298,55200.0
2011-03-17 12:00:00,21.34,21.36,21.34,21.36,14500.0,16.0223,16.0373,16.0223,16.0373,14500.0
2011-03-17 12:30:00,21.36,21.37,21.34,21.36,20400.0,16.0373,16.0448,16.0223,16.0373,20400.0
2011-03-17 13:00:00,21.36,21.38,21.3,21.3,18000.0,16.0373,16.0524,15.9923,15.9923,18000.0
2011-03-17 13:30:00,21.29,21.3,21.22,21.23,19500.0,15.9848,15.9923,15.9322,15.9397,19500.0
2011-03-17 14:00:00,21.23,21.23,21.16,21.19,18300.0,15.9397,15.9397,15.8872,15.9097,18300.0
2011-03-17 14:30:00,21.19,21.25,21.18,21.24,33600.0,15.9097,15.9548,15.9022,15.9472,33600.0
2011-03-17 15:00:00,21.25,21.26,21.21,21.21,40500.0,15.9548,15.9623,15.9247,15.9247,40500.0
2011-03-17 15:30:00,21.21,21.25,21.19,21.21,76000.0,15.9247,15.9548,15.9097,15.9247,76000.0
2011-03-18 09:30:00,21.32,21.36,21.2,21.22,125700.0,16.0073,16.0373,15.9172,15.9322,125700.0
2011-03-18 10:00:00,21.22,21.22,21.06,21.07,48900.0,15.9322,15.9322,15.8121,15.8196,48900.0
2011-03-18 10:30:00,21.07,21.17,21.06,21.07,31200.0,15.8196,15.8947,15.8121,15.8196,31200.0
2011-03-18 11:00:00,21.08,21.09,21.0,21.01,43600.0,15.8271,15.8346,15.767,15.7746,43600.0
2011-03-18 11:30:00,21.02,21.03,20.97,21.01,37700.0,15.7821,15.7896,15.7445,15.7746,37700.0
2011-03-18 12:00:00,21.01,21.03,20.98,21.0,40800.0,15.7746,15.7896,15.752,15.767,40800.0
2011-03-18 12:30:00,21.01,21.03,20.98,21.0,25900.0,15.7746,15.7896,15.752,15.767,25900.0
2011-03-18 13:00:00,21.01,21.04,21.0,21.01,25700.0,15.7746,15.7971,15.767,15.7746,25700.0
2011-03-18 13:30:00,21.02,21.06,20.99,21.03,80500.0,15.7821,15.8121,15.7595,15.7896,80500.0
2011-03-18 14:00:00,21.03,21.07,21.0,21.01,40300.0,15.7896,15.8196,15.767,15.7746,40300.0
2011-03-18 14:30:00,21.01,21.08,21.01,21.08,35600.0,15.7746,15.8271,15.7746,15.8271,35600.0
2011-03-18 15:00:00,21.08,21.1,20.99,21.04,151200.0,15.8271,15.8421,15.7595,15.7971,151200.0
2011-03-18 15:30:00,21.04,21.12,21.04,21.11,80400.0,15.7971,15.8571,15.7971,15.8496,80400.0
2011-03-21 09:30:00,21.24,21.42,21.2,21.28,97700.0,15.9472,16.0824,15.9172,15.9773,97700.0
2011-03-21 10:00:00,21.28,21.33,21.26,21.29,56200.0,15.9773,16.0148,15.9623,15.9848,56200.0
2011-03-21 10:30:00,21.29,21.3,21.2,21.22,96100.0,15.9848,15.9923,15.9172,15.9322,96100.0
2011-03-21 11:00:00,21.22,21.23,21.14,21.16,61100.0,15.9322,15.9397,15.8722,15.8872,61100.0
2011-03-21 11:30:00,21.15,21.26,21.14,21.26,28000.0,15.8797,15.9623,15.8722,15.9623,28000.0
2011-03-21 12:00:00,21.26,21.27,21.2,21.2,32100.0,15.9623,15.9698,15.9172,15.9172,32100.0
2011-03-21 12:30:00,21.2,21.23,21.19,21.21,21700.0,15.9172,15.9397,15.9097,15.9247,21700.0
2011-03-21 13:00:00,21.21,21.26,21.2,21.2,18100.0,15.9247,15.9623,15.9172,15.9172,18100.0
2011-03-21 13:30:00,21.21,21.26,21.2,21.26,20200.0,15.9247,15.9623,15.9172,15.9623,20200.0
2011-03-21 14:00:00,21.26,21.28,21.22,21.25,31200.0,15.9623,15.9773,15.9322,15.9548,31200.0
2011-03-21 14:30:00,21.26,21.29,21.23,21.25,26500.0,15.9623,15.9848,15.9397,15.9548,26500.0
2011-03-21 15:00:00,21.26,21.3,21.23,21.25,72800.0,15.9623,15.9923,15.9397,15.9548,72800.0
2011-03-21 15:30:00,21.24,21.27,21.22,21.24,157700.0,15.9472,15.9698,15.9322,15.9472,157700.0
2011-03-22 09:30:00,21.27,21.32,21.17,21.22,85500.0,15.9698,16.0073,15.8947,15.9322,85500.0
2011-03-22 10:00:00,21.22,21.25,21.16,21.2,107500.0,15.9322,15.9548,15.8872,15.9172,107500.0
2011-03-22 10:30:00,21.2,21.21,21.19,21.2,49900.0,15.9172,15.9247,15.9097,15.9172,49900.0
2011-03-22 11:00:00,21.2,21.24,21.17,21.2,63600.0,15.9172,15.9472,15.8947,15.9172,63600.0
2011-03-22 11:30:00,21.21,21.21,21.19,21.2,33600.0,15.9247,15.9247,15.9097,15.9172,33600.0
2011-03-22 12:00:00,21.19,21.21,21.13,21.15,52500.0,15.9097,15.9247,15.8647,15.8797,52500.0
2011-03-22 12:30:00,21.15,21.17,21.1,21.16,36000.0,15.8797,15.8947,15.8421,15.8872,36000.0
2011-03-22 13:00:00,21.16,21.16,21.07,21.08,34700.0,15.8872,15.8872,15.8196,15.8271,34700.0
2011-03-22 13:30:00,21.08,21.14,21.05,21.14,37100.0,15.8271,15.8722,15.8046,15.8722,37100.0
2011-03-22 14:00:00,21.14,21.18,21.1,21.17,34600.0,15.8722,15.9022,15.8421,15.8947,34600.0
2011-03-22 14:30:00,21.18,21.18,21.14,21.15,41100.0,15.9022,15.9022,15.8722,15.8797,41100.0
2011-03-22 15:00:00,21.15,21.23,21.14,21.2,73200.0,15.8797,15.9397,15.8722,15.9172,73200.0
2011-03-22 15:30:00,21.2,21.21,21.16,21.18,145200.0,15.9172,15.9247,15.8872,15.9022,145200.0
2011-03-23 09:30:00,21.18,21.25,21.05,21.11,58000.0,15.9022,15.9548,15.8046,15.8496,58000.0
2011-03-23 10:00:00,21.12,21.17,21.05,21.17,37200.0,15.8571,15.8947,15.8046,15.8947,37200.0
2011-03-23 10:30:00,21.17,21.19,21.1,21.15,27000.0,15.8947,15.9097,15.8421,15.8797,27000.0
2011-03-23 11:00:00,21.16,21.17,21.1,21.11,25700.0,15.8872,15.8947,15.8421,15.8496,25700.0
2011-03-23 11:30:00,21.12,21.13,21.05,21.11,36000.0,15.8571,15.8647,15.8046,15.8496,36000.0
2011-03-23 12:00:00,21.11,21.17,21.1,21.15,25800.0,15.8496,15.8947,15.8421,15.8797,25800.0
2011-03-23 12:30:00,21.16,21.19,21.14,21.16,20600.0,15.8872,15.9097,15.8722,15.8872,20600.0
2011-03-23 13:00:00,21.16,21.18,21.14,21.16,20700.0,15.8872,15.9022,15.8722,15.8872,20700.0
2011-03-23 13:30:00,21.16,21.22,21.16,21.19,32800.0,15.8872,15.9322,15.8872,15.9097,32800.0
2011-03-23 14:00:00,21.19,21.22,21.17,21.21,38700.0,15.9097,15.9322,15.8947,15.9247,38700.0
2011-03-23 14:30:00,21.21,21.25,21.2,21.25,42700.0,15.9247,15.9548,15.9172,15.9548,42700.0
2011-03-23 15:00:00,21.25,21.26,21.22,21.24,53700.0,15.9548,15.9623,15.9322,15.9472,53700.0
2011-03-23 15:30:00,21.24,21.26,21.18,21.18,92800.0,15.9472,15.9623,15.9022,15.9022,92800.0
2011-03-24 09:30:00,21.3,21.32,21.15,21.21,16200.0,15.9923,16.0073,15.8797,15.9247,16200.0
2011-03-24 10:00:00,21.21,21.22,21.12,21.18,21700.0,15.9247,15.9322,15.8571,15.9022,21700.0
2011-03-24 10:30:00,21.19,21.27,21.17,21.26,15200.0,15.9097,15.9698,15.8947,15.9623,15200.0
2011-03-24 11:00:00,21.28,21.34,21.26,21.29,24400.0,15.9773,16.0223,15.9623,15.9848,24400.0
2011-03-24 11:30:00,21.29,21.34,21.25,21.29,32200.0,15.9848,16.0223,15.9548,15.9848,32200.0
2011-03-24 12:00:00,21.3,21.36,21.29,21.35,50300.0,15.9923,16.0373,15.9848,16.0298,50300.0
2011-03-24 12:30:00,21.35,21.36,21.31,21.35,23000.0,16.0298,16.0373,15.9998,16.0298,23000.0
2011-03-24 13:00:00,21.35,21.4,21.34,21.4,25800.0,16.0298,16.0674,16.0223,16.0674,25800.0
2011-03-24 13:30:00,21.41,21.47,21.39,21.45,39500.0,16.0749,16.1199,16.0599,16.1049,39500.0
2011-03-24 14:00:00,21.45,21.48,21.41,21.47,32700.0,16.1049,16.1274,16.0749,16.1199,32700.0
2011-03-24 14:30:00,21.47,21.52,21.47,21.52,38600.0,16.1199,16.1575,16.1199,16.1575,38600.0
2011-03-24 15:00:00,21.52,21.55,21.51,21.53,53400.0,16.1575,16.18,16.15,16.165,53400.0
2011-03-24 15:30:00,21.53,21.54,21.45,21.48,80800.0,16.165,16.1725,16.1049,16.1274,80800.0
2011-03-25 09:30:00,21.48,21.55,21.34,21.38,35800.0,16.1274,16.18,16.0223,16.0524,35800.0
2011-03-25 10:00:00,21.39,21.57,21.39,21.57,23700.0,16.0599,16.195,16.0599,16.195,23700.0
2011-03-25 10:30:00,21.58,21.7,21.58,21.66,45700.0,16.2025,16.2926,16.2025,16.2626,45700.0
2011-03-25 11:00:00,21.68,21.69,21.59,21.61,57400.0,16.2776,16.2851,16.21,16.225,57400.0
2011-03-25 11:30:00,21.62,21.65,21.61,21.64,25800.0,16.2326,16.2551,16.225,16.2476,25800.0
2011-03-25 12:00:00,21.63,21.64,21.57,21.58,31700.0,16.2401,16.2476,16.195,16.2025,31700.0
2011-03-25 12:30:00,21.57,21.6,21.52,21.59,25900.0,16.195,16.2175,16.1575,16.21,25900.0
2011-03-25 13:00:00,21.59,21.6,21.54,21.6,23300.0,16.21,16.2175,16.1725,16.2175,23300.0
2011-03-25 13:30:00,21.59,21.6,21.53,21.54,21200.0,16.21,16.2175,16.165,16.1725,21200.0
2011-03-25 14:00:00,21.54,21.56,21.53,21.55,24200.0,16.1725,16.1875,16.165,16.18,24200.0
2011-03-25 14:30:00,21.56,21.57,21.5,21.51,34900.0,16.1875,16.195,16.1425,16.15,34900.0
2011-03-25 15:00:00,21.51,21.53,21.46,21.49,33000.0,16.15,16.165,16.1124,16.1349,33000.0
2011-03-25 15:30:00,21.48,21.52,21.45,21.48,72100.0,16.1274,16.1575,16.1049,16.1274,72100.0
2011-03-28 09:30:00,21.53,21.61,21.47,21.53,33500.0,16.165,16.225,16.1199,16.165,33500.0
2011-03-28 10:00:00,21.53,21.59,21.48,21.56,27100.0,16.165,16.21,16.1274,16.1875,27100.0
2011-03-28 10:30:00,21.56,21.57,21.47,21.49,28400.0,16.1875,16.195,16.1199,16.1349,28400.0
2011-03-28 11:00:00,21.49,21.51,21.47,21.49,11300.0,16.1349,16.15,16.1199,16.1349,11300.0
2011-03-28 11:30:00,21.49,21.49,21.42,21.45,19700.0,16.1349,16.1349,16.0824,16.1049,19700.0
2011-03-28 12:00:00,21.45,21.47,21.44,21.47,9300.0,16.1049,16.1199,16.0974,16.1199,9300.0
2011-03-28 12:30:00,21.47,21.49,21.46,21.48,8300.0,16.1199,16.1349,16.1124,16.1274,8300.0
2011-03-28 13:00:00,21.48,21.5,21.45,21.49,12900.0,16.1274,16.1425,16.1049,16.1349,12900.0
2011-03-28 13:30:00,21.49,21.5,21.48,21.5,9900.0,16.1349,16.1425,16.1274,16.1425,9900.0
2011-03-28 14:00:00,21.5,21.5,21.48,21.49,13600.0,16.1425,16.1425,16.1274,16.1349,13600.0
2011-03-28 14:30:00,21.49,21.5,21.43,21.43,35300.0,16.1349,16.1425,16.0899,16.0899,35300.0
2011-03-28 15:00:00,21.43,21.46,21.43,21.43,23300.0,16.0899,16.1124,16.0899,16.0899,23300.0
2011-03-28 15:30:00,21.44,21.45,21.31,21.35,97100.0,16.0974,16.1049,15.9998,16.0298,97100.0
2011-03-29 09:30:00,21.27,21.35,21.25,21.26,16700.0,15.9698,16.0298,15.9548,15.9623,16700.0
2011-03-29 10:00:00,21.27,21.34,21.25,21.33,24900.0,15.9698,16.0223,15.9548,16.0148,24900.0
2011-03-29 10:30:00,21.33,21.33,21.28,21.3,14900.0,16.0148,16.0148,15.9773,15.9923,14900.0
2011-03-29 11:00:00,21.31,21.53,21.31,21.52,24800.0,15.9998,16.165,15.9998,16.1575,24800.0
2011-03-29 11:30:00,21.52,21.53,21.45,21.51,38200.0,16.1575,16.165,16.1049,16.15,38200.0
2011-03-29 12:00:00,21.51,21.52,21.49,21.52,26900.0,16.15,16.1575,16.1349,16.1575,26900.0
2011-03-29 12:30:00,21.52,21.53,21.5,21.52,13200.0,16.1575,16.165,16.1425,16.1575,13200.0
2011-03-29 13:00:00,21.52,21.53,21.5,21.51,13200.0,16.1575,16.165,16.1425,16.15,13200.0
2011-03-29 13:30:00,21.51,21.53,21.5,21.52,9800.0,16.15,16.165,16.1425,16.1575,9800.0
2011-03-29 14:00:00,21.52,21.56,21.51,21.52,14300.0,16.1575,16.1875,16.15,16.1575,14300.0
2011-03-29 14:30:00,21.51,21.52,21.51,21.51,9100.0,16.15,16.1575,16.15,16.15,9100.0
2011-03-29 15:00:00,21.51,21.61,21.5,21.57,58700.0,16.15,16.225,16.1425,16.195,58700.0
2011-03-29 15:30:00,21.58,21.62,21.54,21.6,188800.0,16.2025,16.2326,16.1725,16.2175,188800.0
2011-03-30 09:30:00,21.63,21.74,21.61,21.71,28000.0,16.2401,16.3226,16.225,16.3001,28000.0
2011-03-30 10:00:00,21.72,21.74,21.68,21.71,73600.0,16.3076,16.3226,16.2776,16.3001,73600.0
2011-03-30 10:30:00,21.71,21.81,21.71,21.79,17900.0,16.3001,16.3752,16.3001,16.3602,17900.0
2011-03-30 11:00:00,21.8,21.81,21.75,21.78,26600.0,16.3677,16.3752,16.3302,16.3527,26600.0
2011-03-30 11:30:00,21.78,21.9,21.78,21.87,27600.0,16.3527,16.4428,16.3527,16.4203,27600.0
2011-03-30 12:00:00,21.86,21.91,21.85,21.86,88700.0,16.4127,16.4503,16.4052,16.4127,88700.0
2011-03-30 12:30:00,21.86,21.87,21.81,21.85,23500.0,16.4127,16.4203,16.3752,16.4052,23500.0
2011-03-30 13:00:00,21.84,21.87,21.84,21.85,16000.0,16.3977,16.4203,16.3977,16.4052,16000.0
2011-03-30 13:30:00,21.85,22.3,21.85,22.23,599700.0,16.4052,16.7431,16.4052,16.6905,599700.0
2011-03-30 14:00:00,22.22,22.43,22.21,22.4,378400.0,16.683,16.8407,16.6755,16.8182,378400.0
2011-03-30 14:30:00,22.39,22.61,22.38,22.5,247100.0,16.8107,16.9759,16.8032,16.8933,247100.0
2011-03-30 15:00:00,22.5,22.65,22.5,22.58,155800.0,16.8933,17.0059,16.8933,16.9533,155800.0
2011-03-30 15:30:00,22.57,22.6,22.49,22.49,259000.0,16.9458,16.9683,16.8858,16.8858,259000.0
2011-03-31 09:30:00,22.42,22.66,22.41,22.48,71000.0,16.8332,17.0134,16.8257,16.8782,71000.0
2011-03-31 10:00:00,22.47,22.73,22.46,22.67,69000.0,16.8707,17.066,16.8632,17.0209,69000.0
2011-03-31 10:30:00,22.69,22.69,22.56,22.62,97500.0,17.0359,17.0359,16.9383,16.9834,97500.0
2011-03-31 11:00:00,22.61,22.62,22.57,22.6,40800.0,16.9759,16.9834,16.9458,16.9683,40800.0
2011-03-31 11:30:00,22.6,22.71,22.59,22.71,43500.0,16.9683,17.0509,16.9608,17.0509,43500.0
2011-03-31 12:00:00,22.71,22.73,22.64,22.71,28700.0,17.0509,17.066,16.9984,17.0509,28700.0
2011-03-31 12:30:00,22.7,22.71,22.65,22.67,20200.0,17.0434,17.0509,17.0059,17.0209,20200.0
2011-03-31 13:00:00,22.67,22.67,22.64,22.67,25800.0,17.0209,17.0209,16.9984,17.0209,25800.0
2011-03-31 13:30:00,22.68,22.71,22.67,22.7,30800.0,17.0284,17.0509,17.0209,17.0434,30800.0
2011-03-31 14:00:00,22.7,22.7,22.62,22.64,34000.0,17.0434,17.0434,16.9834,16.9984,34000.0
2011-03-31 14:30:00,22.64,22.66,22.62,22.64,28200.0,16.9984,17.0134,16.9834,16.9984,28200.0
2011-03-31 15:00:00,22.64,22.67,22.63,22.67,47600.0,16.9984,17.0209,16.9909,17.0209,47600.0
2011-03-31 15:30:00,22.66,22.69,22.6,22.69,170200.0,17.0134,17.0359,16.9683,17.0359,170200.0
2011-04-01 09:30:00,22.72,22.84,22.61,22.8,128600.0,17.0584,17.1485,16.9759,17.1185,128600.0
2011-04-01 10:00:00,22.78,22.83,22.74,22.83,122700.0,17.1035,17.141,17.0735,17.141,122700.0
2011-04-01 10:30:00,22.84,22.87,22.77,22.86,74100.0,17.1485,17.1711,17.096,17.1636,74100.0
2011-04-01 11:00:00,22.84,22.87,22.82,22.85,37400.0,17.1485,17.1711,17.1335,17.156,37400.0
2011-04-01 11:30:00,22.85,22.9,22.85,22.9,36400.0,17.156,17.1936,17.156,17.1936,36400.0
2011-04-01 12:00:00,22.9,22.99,22.89,22.97,22200.0,17.1936,17.2612,17.1861,17.2461,22200.0
2011-04-01 12:30:00,22.98,22.99,22.95,22.97,17000.0,17.2537,17.2612,17.2311,17.2461,17000.0
2011-04-01 13:00:00,22.99,23.02,22.96,23.02,38900.0,17.2612,17.2837,17.2386,17.2837,38900.0
2011-04-01 13:30:00,23.01,23.03,22.99,23.0,39800.0,17.2762,17.2912,17.2612,17.2687,39800.0
2011-04-01 14:00:00,23.0,23.01,22.93,22.93,56700.0,17.2687,17.2762,17.2161,17.2161,56700.0
2011-04-01 14:30:00,22.94,22.95,22.83,22.85,33300.0,17.2236,17.2311,17.141,17.156,33300.0
2011-04-01 15:00:00,22.85,22.9,22.8,22.9,80100.0,17.156,17.1936,17.1185,17.1936,80100.0
2011-04-01 15:30:00,22.9,22.93,22.89,22.92,174500.0,17.1936,17.2161,17.1861,17.2086,174500.0
2011-04-04 09:30:00,23.0,23.0,22.78,22.82,34100.0,17.2687,17.2687,17.1035,17.1335,34100.0
2011-04-04 10:00:00,22.84,22.99,22.81,22.98,61400.0,17.1485,17.2612,17.126,17.2537,61400.0
2011-04-04 10:30:00,22.99,23.03,22.97,23.01,81100.0,17.2612,17.2912,17.2461,17.2762,81100.0
2011-04-04 11:00:00,23.01,23.08,22.99,23.04,37500.0,17.2762,17.3287,17.2612,17.2987,37500.0
2011-04-04 11:30:00,23.05,23.1,23.04,23.04,23800.0,17.3062,17.3438,17.2987,17.2987,23800.0
2011-04-04 12:00:00,23.04,23.05,22.98,23.0,72800.0,17.2987,17.3062,17.2537,17.2687,72800.0
2011-04-04 12:30:00,23.0,23.04,22.97,22.99,16500.0,17.2687,17.2987,17.2461,17.2612,16500.0
2011-04-04 13:00:00,22.99,23.0,22.95,22.95,12300.0,17.2612,17.2687,17.2311,17.2311,12300.0
2011-04-04 13:30:00,22.95,22.96,22.87,22.9,28600.0,17.2311,17.2386,17.1711,17.1936,28600.0
2011-04-04 14:00:00,22.89,22.91,22.85,22.9,31300.0,17.1861,17.2011,17.156,17.1936,31300.0
2011-04-04 14:30:00,22.9,22.92,22.85,22.88,18600.0,17.1936,17.2086,17.156,17.1786,18600.0
2011-04-04 15:00:00,22.88,22.88,22.83,22.88,57800.0,17.1786,17.1786,17.141,17.1786,57800.0
2011-04-04 15:30:00,22.88,22.9,22.84,22.86,172400.0,17.1786,17.1936,17.1485,17.1636,172400.0
2011-04-05 09:30:00,22.88,23.09,22.84,22.88,41200.0,17.1786,17.3362,17.1485,17.1786,41200.0
2011-04-05 10:00:00,22.88,22.95,22.84,22.95,16600.0,17.1786,17.2311,17.1485,17.2311,16600.0
2011-04-05 10:30:00,22.95,23.05,22.94,23.04,41200.0,17.2311,17.3062,17.2236,17.2987,41200.0
2011-04-05 11:00:00,23.04,23.12,23.04,23.1,36300.0,17.2987,17.3588,17.2987,17.3438,36300.0
2011-04-05 11:30:00,23.1,23.1,23.03,23.07,18600.0,17.3438,17.3438,17.2912,17.3212,18600.0
2011-04-05 12:00:00,23.07,23.08,23.04,23.04,8600.0,17.3212,17.3287,17.2987,17.2987,8600.0
2011-04-05 12:30:00,23.04,23.05,23.01,23.02,10400.0,17.2987,17.3062,17.2762,17.2837,10400.0
2011-04-05 13:00:00,23.01,23.02,22.99,23.0,13300.0,17.2762,17.2837,17.2612,17.2687,13300.0
2011-04-05 13:30:00,22.99,22.99,22.95,22.95,13700.0,17.2612,17.2612,17.2311,17.2311,13700.0
2011-04-05 14:00:00,22.96,22.96,22.88,22.88,28100.0,17.2386,17.2386,17.1786,17.1786,28100.0
2011-04-05 14:30:00,22.88,22.93,22.87,22.92,31400.0,17.1786,17.2161,17.1711,17.2086,31400.0
2011-04-05 15:00:00,22.93,22.93,22.79,22.8,43900.0,17.2161,17.2161,17.111,17.1185,43900.0
2011-04-05 15:30:00,22.8,22.88,22.77,22.84,86900.0,17.1185,17.1786,17.096,17.1485,86900.0
2011-04-06 09:30:00,22.91,23.0,22.78,22.94,24300.0,17.2011,17.2687,17.1035,17.2236,24300.0
2011-04-06 10:00:00,22.95,23.08,22.87,23.08,61300.0,17.2311,17.3287,17.1711,17.3287,61300.0
2011-04-06 10:30:00,23.07,23.09,23.0,23.06,42000.0,17.3212,17.3362,17.2687,17.3137,42000.0
2011-04-06 11:00:00,23.06,23.2,23.02,23.13,54700.0,17.3137,17.4188,17.2837,17.3663,54700.0
2011-04-06 11:30:00,23.13,23.21,23.07,23.07,62300.0,17.3663,17.4263,17.3212,17.3212,62300.0
2011-04-06 12:00:00,23.07,23.16,23.06,23.14,27700.0,17.3212,17.3888,17.3137,17.3738,27700.0
2011-04-06 12:30:00,23.14,23.16,23.1,23.11,36300.0,17.3738,17.3888,17.3438,17.3513,36300.0
2011-04-06 13:00:00,23.1,23.13,23.07,23.08,64300.0,17.3438,17.3663,17.3212,17.3287,64300.0
2011-04-06 13:30:00,23.08,23.09,23.04,23.04,59300.0,17.3287,17.3362,17.2987,17.2987,59300.0
2011-04-06 14:00:00,23.05,23.15,23.04,23.14,52100.0,17.3062,17.3813,17.2987,17.3738,52100.0
2011-04-06 14:30:00,23.15,23.24,23.15,23.18,39400.0,17.3813,17.4489,17.3813,17.4038,39400.0
2011-04-06 15:00:00,23.18,23.18,23.05,23.05,64100.0,17.4038,17.4038,17.3062,17.3062,64100.0
2011-04-06 15:30:00,23.06,23.08,23.04,23.04,153400.0,17.3137,17.3287,17.2987,17.2987,153400.0
2011-04-07 09:30:00,23.12,23.12,22.99,23.03,58100.0,17.3588,17.3588,17.2612,17.2912,58100.0
2011-04-07 10:00:00,23.03,23.05,22.98,23.01,85900.0,17.2912,17.3062,17.2537,17.2762,85900.0
2011-04-07 10:30:00,23.0,23.12,22.98,23.11,132900.0,17.2687,17.3588,17.2537,17.3513,132900.0
2011-04-07 11:00:00,23.1,23.12,23.05,23.07,62800.0,17.3438,17.3588,17.3062,17.3212,62800.0
2011-04-07 11:30:00,23.05,23.07,23.01,23.07,40200.0,17.3062,17.3212,17.2762,17.3212,40200.0
2011-04-07 12:00:00,23.07,23.08,23.02,23.04,21000.0,17.3212,17.3287,17.2837,17.2987,21000.0
2011-04-07 12:30:00,23.05,23.08,23.03,23.06,13300.0,17.3062,17.3287,17.2912,17.3137,13300.0
2011-04-07 13:00:00,23.06,23.08,23.0,23.02,15000.0,17.3137,17.3287,17.2687,17.2837,15000.0
2011-04-07 13:30:00,23.01,23.06,22.99,23.0,22200.0,17.2762,17.3137,17.2612,17.2687,22200.0
2011-04-07 14:00:00,22.99,23.05,22.99,23.02,31200.0,17.2612,17.3062,17.2612,17.2837,31200.0
2011-04-07 14:30:00,23.03,23.04,23.0,23.02,28700.0,17.2912,17.2987,17.2687,17.2837,28700.0
2011-04-07 15:00:00,23.02,23.03,22.98,22.99,56700.0,17.2837,17.2912,17.2537,17.2612,56700.0
2011-04-07 15:30:00,22.98,23.01,22.95,22.99,140900.0,17.2537,17.2762,17.2311,17.2612,140900.0
2011-04-08 09:30:00,23.0,23.16,22.98,23.03,49300.0,17.2687,17.3888,17.2537,17.2912,49300.0
2011-04-08 10:00:00,23.02,23.03,22.87,22.91,51000.0,17.2837,17.2912,17.1711,17.2011,51000.0
2011-04-08 10:30:00,22.91,22.96,22.86,22.88,65300.0,17.2011,17.2386,17.1636,17.1786,65300.0
2011-04-08 11:00:00,22.88,22.9,22.86,22.9,13200.0,17.1786,17.1936,17.1636,17.1936,13200.0
2011-04-08 11:30:00,22.89,22.91,22.87,22.9,14700.0,17.1861,17.2011,17.1711,17.1936,14700.0
2011-04-08 12:00:00,22.92,22.94,22.87,22.89,159400.0,17.2086,17.2236,17.1711,17.1861,159400.0
2011-04-08 12:30:00,22.89,22.9,22.86,22.88,23500.0,17.1861,17.1936,17.1636,17.1786,23500.0
2011-04-08 13:00:00,22.87,22.88,22.82,22.83,18000.0,17.1711,17.1786,17.1335,17.141,18000.0
2011-04-08 13:30:00,22.83,22.84,22.78,22.78,49400.0,17.141,17.1485,17.1035,17.1035,49400.0
2011-04-08 14:00:00,22.79,22.8,22.71,22.71,30800.0,17.111,17.1185,17.0509,17.0509,30800.0
2011-04-08 14:30:00,22.71,22.82,22.71,22.75,97600.0,17.0509,17.1335,17.0509,17.081,97600.0
2011-04-08 15:00:00,22.75,22.78,22.74,22.76,71900.0,17.081,17.1035,17.0735,17.0885,71900.0
2011-04-08 15:30:00,22.77,22.84,22.75,22.84,138900.0,17.096,17.1485,17.081,17.1485,138900.0
2011-04-11 09:30:00,22.72,22.81,22.69,22.72,89100.0,17.0584,17.126,17.0359,17.0584,89100.0
2011-04-11 10:00:00,22.72,22.79,22.69,22.78,22900.0,17.0584,17.111,17.0359,17.1035,22900.0
2011-04-11 10:30:00,22.77,22.89,22.77,22.88,48700.0,17.096,17.1861,17.096,17.1786,48700.0
2011-04-11 11:00:00,22.85,22.89,22.84,22.85,14300.0,17.156,17.1861,17.1485,17.156,14300.0
2011-04-11 11:30:00,22.85,22.86,22.84,22.84,12400.0,17.156,17.1636,17.1485,17.1485,12400.0
2011-04-11 12:00:00,22.84,22.86,22.84,22.86,11900.0,17.1485,17.1636,17.1485,17.1636,11900.0
2011-04-11 12:30:00,22.86,22.87,22.82,22.82,19700.0,17.1636,17.1711,17.1335,17.1335,19700.0
2011-04-11 13:00:00,22.81,22.81,22.75,22.75,11900.0,17.126,17.126,17.081,17.081,11900.0
2011-04-11 13:30:00,22.75,22.78,22.75,22.77,14700.0,17.081,17.1035,17.081,17.096,14700.0
2011-04-11 14:00:00,22.76,22.82,22.76,22.81,19100.0,17.0885,17.1335,17.0885,17.126,19100.0
2011-04-11 14:30:00,22.81,22.84,22.81,22.82,17000.0,17.126,17.1485,17.126,17.1335,17000.0
2011-04-11 15:00:00,22.82,22.86,22.81,22.85,41500.0,17.1335,17.1636,17.126,17.156,41500.0
2011-04-11 15:30:00,22.85,22.91,22.85,22.89,71000.0,17.156,17.2011,17.156,17.1861,71000.0
2011-04-12 09:30:00,22.77,22.87,22.62,22.81,20700.0,17.096,17.1711,16.9834,17.126,20700.0
2011-04-12 10:00:00,22.8,22.82,22.73,22.77,30600.0,17.1185,17.1335,17.066,17.096,30600.0
2011-04-12 10:30:00,22.77,22.79,22.73,22.78,65700.0,17.096,17.111,17.066,17.1035,65700.0
2011-04-12 11:00:00,22.78,22.87,22.75,22.87,36600.0,17.1035,17.1711,17.081,17.1711,36600.0
2011-04-12 11:30:00,22.87,22.87,22.76,22.77,25600.0,17.1711,17.1711,17.0885,17.096,25600.0
2011-04-12 12:00:00,22.78,22.86,22.77,22.83,31100.0,17.1035,17.1636,17.096,17.141,31100.0
2011-04-12 12:30:00,22.82,22.84,22.8,22.84,9800.0,17.1335,17.1485,17.1185,17.1485,9800.0
2011-04-12 13:00:00,22.83,22.84,22.79,22.79,15000.0,17.141,17.1485,17.111,17.111,15000.0
2011-04-12 13:30:00,22.79,22.85,22.79,22.85,41000.0,17.111,17.156,17.111,17.156,41000.0
2011-04-12 14:00:00,22.85,22.89,22.85,22.85,18700.0,17.156,17.1861,17.156,17.156,18700.0
2011-04-12 14:30:00,22.85,22.89,22.84,22.84,30600.0,17.156,17.1861,17.1485,17.1485,30600.0
2011-04-12 15:00:00,22.85,22.86,22.81,22.82,57100.0,17.156,17.1636,17.126,17.1335,57100.0
2011-04-12 15:30:00,22.82,22.86,22.81,22.84,113900.0,17.1335,17.1636,17.126,17.1485,113900.0
2011-04-13 09:30:00,22.9,22.98,22.81,22.9,28300.0,17.1936,17.2537,17.126,17.1936,28300.0
2011-04-13 10:00:00,22.91,22.95,22.84,22.95,28800.0,17.2011,17.2311,17.1485,17.2311,28800.0
2011-04-13 10:30:00,22.95,22.95,22.88,22.92,44900.0,17.2311,17.2311,17.1786,17.2086,44900.0
2011-04-13 11:00:00,22.93,22.95,22.87,22.94,84700.0,17.2161,17.2311,17.1711,17.2236,84700.0
2011-04-13 11:30:00,22.94,22.96,22.93,22.94,23200.0,17.2236,17.2386,17.2161,17.2236,23200.0
2011-04-13 12:00:00,22.95,22.97,22.92,22.92,11000.0,17.2311,17.2461,17.2086,17.2086,11000.0
2011-04-13 12:30:00,22.9,22.98,22.87,22.97,39400.0,17.1936,17.2537,17.1711,17.2461,39400.0
2011-04-13 13:00:00,22.96,22.98,22.9,22.9,10900.0,17.2386,17.2537,17.1936,17.1936,10900.0
2011-04-13 13:30:00,22.9,22.9,22.76,22.76,31600.0,17.1936,17.1936,17.0885,17.0885,31600.0
2011-04-13 14:00:00,22.77,22.86,22.77,22.84,29600.0,17.096,17.1636,17.096,17.1485,29600.0
2011-04-13 14:30:00,22.83,22.91,22.82,22.91,15400.0,17.141,17.2011,17.1335,17.2011,15400.0
2011-04-13 15:00:00,22.92,22.95,22.9,22.92,23700.0,17.2086,17.2311,17.1936,17.2086,23700.0
2011-04-13 15:30:00,22.92,22.92,22.83,22.84,93400.0,17.2086,17.2086,17.141,17.1485,93400.0
2011-04-14 09:30:00,22.76,22.9,22.75,22.85,28100.0,17.0885,17.1936,17.081,17.156,28100.0
2011-04-14 10:00:00,22.85,22.89,22.83,22.87,30300.0,17.156,17.1861,17.141,17.1711,30300.0
2011-04-14 10:30:00,22.87,22.89,22.79,22.79,165300.0,17.1711,17.1861,17.111,17.111,165300.0
2011-04-14 11:00:00,22.79,22.87,22.78,22.86,30000.0,17.111,17.1711,17.1035,17.1636,30000.0
2011-04-14 11:30:00,22.88,22.95,22.87,22.95,10600.0,17.1786,17.2311,17.1711,17.2311,10600.0
2011-04-14 12:00:00,22.94,22.95,22.92,22.94,8800.0,17.2236,17.2311,17.2086,17.2236,8800.0
2011-04-14 12:30:00,22.93,22.95,22.91,22.92,5200.0,17.2161,17.2311,17.2011,17.2086,5200.0
2011-04-14 13:00:00,22.92,22.93,22.89,22.89,11500.0,17.2086,17.2161,17.1861,17.1861,11500.0
2011-04-14 13:30:00,22.89,22.89,22.85,22.88,11800.0,17.1861,17.1861,17.156,17.1786,11800.0
2011-04-14 14:00:00,22.87,22.92,22.87,22.9,10500.0,17.1711,17.2086,17.1711,17.1936,10500.0
2011-04-14 14:30:00,22.9,22.93,22.88,22.93,17000.0,17.1936,17.2161,17.1786,17.2161,17000.0
2011-04-14 15:00:00,22.92,22.94,22.91,22.93,28500.0,17.2086,17.2236,17.2011,17.2161,28500.0
2011-04-14 15:30:00,22.94,22.94,22.86,22.88,85300.0,17.2236,17.2236,17.1636,17.1786,85300.0
2011-04-15 09:30:00,22.85,22.93,22.75,22.84,21600.0,17.156,17.2161,17.081,17.1485,21600.0
2011-04-15 10:00:00,22.85,22.91,22.82,22.87,9900.0,17.156,17.2011,17.1335,17.1711,9900.0
2011-04-15 10:30:00,22.87,22.9,22.83,22.86,21400.0,17.1711,17.1936,17.141,17.1636,21400.0
2011-04-15 11:00:00,22.85,22.88,22.85,22.88,8700.0,17.156,17.1786,17.156,17.1786,8700.0
2011-04-15 11:30:00,22.89,22.93,22.89,22.92,8000.0,17.1861,17.2161,17.1861,17.2086,8000.0
2011-04-15 12:00:00,22.92,22.94,22.89,22.92,13000.0,17.2086,17.2236,17.1861,17.2086,13000.0
2011-04-15 12:30:00,22.92,22.98,22.9,22.96,17100.0,17.2086,17.2537,17.1936,17.2386,17100.0
2011-04-15 13:00:00,22.97,22.97,22.96,22.96,6000.0,17.2461,17.2461,17.2386,17.2386,6000.0
2011-04-15 13:30:00,22.94,22.96,22.94,22.96,5400.0,17.2236,17.2386,17.2236,17.2386,5400.0
2011-04-15 14:00:00,22.96,22.97,22.95,22.96,11300.0,17.2386,17.2461,17.2311,17.2386,11300.0
2011-04-15 14:30:00,22.97,22.98,22.95,22.96,10700.0,17.2461,17.2537,17.2311,17.2386,10700.0
2011-04-15 15:00:00,22.95,22.96,22.9,22.9,13100.0,17.2311,17.2386,17.1936,17.1936,13100.0
2011-04-15 15:30:00,22.9,22.94,22.89,22.92,70100.0,17.1936,17.2236,17.1861,17.2086,70100.0
2011-04-18 09:30:00,22.67,22.84,22.59,22.75,68400.0,17.0209,17.1485,16.9608,17.081,68400.0
2011-04-18 10:00:00,22.76,22.83,22.71,22.75,44800.0,17.0885,17.141,17.0509,17.081,44800.0
2011-04-18 10:30:00,22.75,22.78,22.66,22.69,80700.0,17.081,17.1035,17.0134,17.0359,80700.0
2011-04-18 11:00:00,22.69,22.72,22.65,22.68,54500.0,17.0359,17.0584,17.0059,17.0284,54500.0
2011-04-18 11:30:00,22.69,22.71,22.66,22.68,42500.0,17.0359,17.0509,17.0134,17.0284,42500.0
2011-04-18 12:00:00,22.67,22.7,22.66,22.67,19900.0,17.0209,17.0434,17.0134,17.0209,19900.0
2011-04-18 12:30:00,22.67,22.67,22.6,22.61,38400.0,17.0209,17.0209,16.9683,16.9759,38400.0
2011-04-18 13:00:00,22.61,22.62,22.55,22.55,17800.0,16.9759,16.9834,16.9308,16.9308,17800.0
2011-04-18 13:30:00,22.57,22.64,22.55,22.64,46800.0,16.9458,16.9984,16.9308,16.9984,46800.0
2011-04-18 14:00:00,22.64,22.68,22.63,22.64,23600.0,16.9984,17.0284,16.9909,16.9984,23600.0
2011-04-18 14:30:00,22.64,22.72,22.63,22.66,26400.0,16.9984,17.0584,16.9909,17.0134,26400.0
2011-04-18 15:00:00,22.67,22.72,22.65,22.72,92900.0,17.0209,17.0584,17.0059,17.0584,92900.0
2011-04-18 15:30:00,22.72,22.73,22.65,22.66,103600.0,17.0584,17.066,17.0059,17.0134,103600.0
2011-04-19 09:30:00,22.7,22.9,22.7,22.88,40300.0,17.0434,17.1936,17.0434,17.1786,40300.0
2011-04-19 10:00:00,22.87,22.89,22.78,22.83,33900.0,17.1711,17.1861,17.1035,17.141,33900.0
2011-04-19 10:30:00,22.84,22.84,22.79,22.8,18800.0,17.1485,17.1485,17.111,17.1185,18800.0
2011-04-19 11:00:00,22.79,22.8,22.74,22.76,20200.0,17.111,17.1185,17.0735,17.0885,20200.0
2011-04-19 11:30:00,22.75,22.79,22.72,22.72,7800.0,17.081,17.111,17.0584,17.0584,7800.0
2011-04-19 12:00:00,22.74,22.8,22.73,22.78,15400.0,17.0735,17.1185,17.066,17.1035,15400.0
2011-04-19 12:30:00,22.77,22.8,22.73,22.78,24800.0,17.096,17.1185,17.066,17.1035,24800.0
2011-04-19 13:00:00,22.79,22.8,22.78,22.78,14000.0,17.111,17.1185,17.1035,17.1035,14000.0
2011-04-19 13:30:00,22.78,22.78,22.73,22.76,17100.0,17.1035,17.1035,17.066,17.0885,17100.0
2011-04-19 14:00:00,22.77,22.77,22.74,22.76,9600.0,17.096,17.096,17.0735,17.0885,9600.0
2011-04-19 14:30:00,22.76,22.79,22.73,22.74,54500.0,17.0885,17.111,17.066,17.0735,54500.0
2011-04-19 15:00:00,22.73,22.75,22.7,22.71,67600.0,17.066,17.081,17.0434,17.0509,67600.0
2011-04-19 15:30:00,22.71,22.72,22.67,22.71,105600.0,17.0509,17.0584,17.0209,17.0509,105600.0
2011-04-20 09:30:00,22.93,22.95,22.84,22.94,84800.0,17.2161,17.2311,17.1485,17.2236,84800.0
2011-04-20 10:00:00,22.95,23.0,22.92,22.98,96800.0,17.2311,17.2687,17.2086,17.2537,96800.0
2011-04-20 10:30:00,22.98,22.99,22.98,22.98,44400.0,17.2537,17.2612,17.2537,17.2537,44400.0
2011-04-20 11:00:00,22.98,22.98,22.93,22.93,26200.0,17.2537,17.2537,17.2161,17.2161,26200.0
2011-04-20 11:30:00,22.94,22.94,22.88,22.89,76800.0,17.2236,17.2236,17.1786,17.1861,76800.0
2011-04-20 12:00:00,22.89,22.91,22.87,22.87,15100.0,17.1861,17.2011,17.1711,17.1711,15100.0
2011-04-20 12:30:00,22.88,22.88,22.76,22.78,26100.0,17.1786,17.1786,17.0885,17.1035,26100.0
2011-04-20 13:00:00,22.78,22.8,22.76,22.8,19100.0,17.1035,17.1185,17.0885,17.1185,19100.0
2011-04-20 13:30:00,22.8,22.81,22.79,22.81,11400.0,17.1185,17.126,17.111,17.126,11400.0
2011-04-20 14:00:00,22.81,22.81,22.72,22.73,44800.0,17.126,17.126,17.0584,17.066,44800.0
2011-04-20 14:30:00,22.73,22.77,22.71,22.75,79600.0,17.066,17.096,17.0509,17.081,79600.0
2011-04-20 15:00:00,22.76,22.8,22.74,22.8,71500.0,17.0885,17.1185,17.0735,17.1185,71500.0
2011-04-20 15:30:00,22.79,22.84,22.79,22.82,192900.0,17.111,17.1485,17.111,17.1335,192900.0
2011-04-21 09:30:00,22.87,22.9,22.78,22.79,13800.0,17.1711,17.1936,17.1035,17.111,13800.0
2011-04-21 10:00:00,22.79,22.8,22.74,22.78,14600.0,17.111,17.1185,17.0735,17.1035,14600.0
2011-04-21 10:30:00,22.8,22.83,22.77,22.83,12700.0,17.1185,17.141,17.096,17.141,12700.0
2011-04-21 11:00:00,22.83,22.85,22.81,22.82,9200.0,17.141,17.156,17.126,17.1335,9200.0
2011-04-21 11:30:00,22.83,22.84,22.77,22.79,12300.0,17.141,17.1485,17.096,17.111,12300.0
2011-04-21 12:00:00,22.8,22.8,22.77,22.77,23900.0,17.1185,17.1185,17.096,17.096,23900.0
2011-04-21 12:30:00,22.78,22.79,22.75,22.75,22900.0,17.1035,17.111,17.081,17.081,22900.0
2011-04-21 13:00:00,22.75,22.79,22.75,22.79,11400.0,17.081,17.111,17.081,17.111,11400.0
2011-04-21 13:30:00,22.78,22.8,22.77,22.78,13600.0,17.1035,17.1185,17.096,17.1035,13600.0
2011-04-21 14:00:00,22.77,22.85,22.73,22.85,19000.0,17.096,17.156,17.066,17.156,19000.0
2011-04-21 14:30:00,22.84,22.86,22.81,22.81,14700.0,17.1485,17.1636,17.126,17.126,14700.0
2011-04-21 15:00:00,22.81,22.84,22.79,22.8,13200.0,17.126,17.1485,17.111,17.1185,13200.0
2011-04-21 15:30:00,22.79,22.83,22.79,22.81,38100.0,17.111,17.141,17.111,17.126,38100.0
2011-04-25 09:30:00,22.7,22.84,22.61,22.81,22200.0,17.0434,17.1485,16.9759,17.126,22200.0
2011-04-25 10:00:00,22.81,22.81,22.71,22.81,11900.0,17.126,17.126,17.0509,17.126,11900.0
2011-04-25 10:30:00,22.82,22.82,22.76,22.78,11900.0,17.1335,17.1335,17.0885,17.1035,11900.0
2011-04-25 11:00:00,22.77,22.8,22.75,22.8,23500.0,17.096,17.1185,17.081,17.1185,23500.0
2011-04-25 11:30:00,22.8,22.88,22.8,22.85,40100.0,17.1185,17.1786,17.1185,17.156,40100.0
2011-04-25 12:00:00,22.85,22.86,22.84,22.85,19300.0,17.156,17.1636,17.1485,17.156,19300.0
2011-04-25 12:30:00,22.85,22.88,22.79,22.85,14800.0,17.156,17.1786,17.111,17.156,14800.0
2011-04-25 13:00:00,22.84,22.85,22.81,22.84,13100.0,17.1485,17.156,17.126,17.1485,13100.0
2011-04-25 13:30:00,22.84,22.86,22.8,22.82,21500.0,17.1485,17.1636,17.1185,17.1335,21500.0
2011-04-25 14:00:00,22.83,22.86,22.82,22.83,22800.0,17.141,17.1636,17.1335,17.141,22800.0
2011-04-25 14:30:00,22.84,22.86,22.83,22.85,8500.0,17.1485,17.1636,17.141,17.156,8500.0
2011-04-25 15:00:00,22.85,22.86,22.81,22.85,13400.0,17.156,17.1636,17.126,17.156,13400.0
2011-04-25 15:30:00,22.85,22.9,22.83,22.89,113900.0,17.156,17.1936,17.141,17.1861,113900.0
2011-04-26 09:30:00,22.93,22.96,22.81,22.95,27300.0,17.2161,17.2386,17.126,17.2311,27300.0
2011-04-26 10:00:00,22.95,22.98,22.94,22.96,24000.0,17.2311,17.2537,17.2236,17.2386,24000.0
2011-04-26 10:30:00,22.96,22.99,22.96,22.99,36200.0,17.2386,17.2612,17.2386,17.2612,36200.0
2011-04-26 11:00:00,22.99,23.15,22.98,23.15,92800.0,17.2612,17.3813,17.2537,17.3813,92800.0
2011-04-26 11:30:00,23.14,23.21,23.13,23.17,22100.0,17.3738,17.4263,17.3663,17.3963,22100.0
2011-04-26 12:00:00,23.16,23.17,23.12,23.14,16600.0,17.3888,17.3963,17.3588,17.3738,16600.0
2011-04-26 12:30:00,23.13,23.14,23.09,23.11,19000.0,17.3663,17.3738,17.3362,17.3513,19000.0
2011-04-26 13:00:00,23.11,23.18,23.11,23.16,23200.0,17.3513,17.4038,17.3513,17.3888,23200.0
2011-04-26 13:30:00,23.16,23.19,23.13,23.18,22400.0,17.3888,17.4113,17.3663,17.4038,22400.0
2011-04-26 14:00:00,23.17,23.21,23.16,23.2,23200.0,17.3963,17.4263,17.3888,17.4188,23200.0
2011-04-26 14:30:00,23.21,23.23,23.2,23.23,24200.0,17.4263,17.4414,17.4188,17.4414,24200.0
2011-04-26 15:00:00,23.22,23.25,23.2,23.24,35700.0,17.4338,17.4564,17.4188,17.4489,35700.0
2011-04-26 15:30:00,23.23,23.24,23.17,23.22,109600.0,17.4414,17.4489,17.3963,17.4338,109600.0
2011-04-27 09:30:00,23.16,23.25,23.0,23.24,44600.0,17.3888,17.4564,17.2687,17.4489,44600.0
2011-04-27 10:00:00,23.24,23.3,23.24,23.3,40400.0,17.4489,17.4939,17.4489,17.4939,40400.0
2011-04-27 10:30:00,23.29,23.35,23.28,23.32,22100.0,17.4864,17.5315,17.4789,17.5089,22100.0
2011-04-27 11:00:00,23.33,23.34,23.29,23.3,21600.0,17.5164,17.5239,17.4864,17.4939,21600.0
2011-04-27 11:30:00,23.29,23.3,23.26,23.29,17700.0,17.4864,17.4939,17.4639,17.4864,17700.0
2011-04-27 12:00:00,23.28,23.29,23.26,23.28,16100.0,17.4789,17.4864,17.4639,17.4789,16100.0
2011-04-27 12:30:00,23.28,23.32,23.26,23.3,42500.0,17.4789,17.5089,17.4639,17.4939,42500.0
2011-04-27 13:00:00,23.29,23.35,23.27,23.28,29500.0,17.4864,17.5315,17.4714,17.4789,29500.0
2011-04-27 13:30:00,23.27,23.32,23.23,23.29,32000.0,17.4714,17.5089,17.4414,17.4864,32000.0
2011-04-27 14:00:00,23.29,23.29,23.23,23.25,24700.0,17.4864,17.4864,17.4414,17.4564,24700.0
2011-04-27 14:30:00,23.25,23.31,23.25,23.29,25200.0,17.4564,17.5014,17.4564,17.4864,25200.0
2011-04-27 15:00:00,23.3,23.32,23.29,23.3,27700.0,17.4939,17.5089,17.4864,17.4939,27700.0
2011-04-27 15:30:00,23.29,23.42,23.29,23.41,122100.0,17.4864,17.584,17.4864,17.5765,122100.0
2011-04-28 09:30:00,23.33,23.45,23.26,23.41,23800.0,17.5164,17.6065,17.4639,17.5765,23800.0
2011-04-28 10:00:00,23.4,23.48,23.4,23.46,19900.0,17.569,17.6291,17.569,17.614,19900.0
2011-04-28 10:30:00,23.46,23.49,23.45,23.48,12800.0,17.614,17.6366,17.6065,17.6291,12800.0
2011-04-28 11:00:00,23.47,23.49,23.46,23.48,17700.0,17.6216,17.6366,17.614,17.6291,17700.0
2011-04-28 11:30:00,23.48,23.49,23.45,23.48,12300.0,17.6291,17.6366,17.6065,17.6291,12300.0
2011-04-28 12:00:00,23.48,23.5,23.45,23.49,29400.0,17.6291,17.6441,17.6065,17.6366,29400.0
2011-04-28 12:30:00,23.48,23.58,23.48,23.57,88100.0,17.6291,17.7041,17.6291,17.6966,88100.0
2011-04-28 13:00:00,23.57,23.6,23.54,23.58,34300.0,17.6966,17.7192,17.6741,17.7041,34300.0
2011-04-28 13:30:00,23.58,23.61,23.58,23.6,14800.0,17.7041,17.7267,17.7041,17.7192,14800.0
2011-04-28 14:00:00,23.59,23.6,23.47,23.49,41500.0,17.7116,17.7192,17.6216,17.6366,41500.0
2011-04-28 14:30:00,23.49,23.5,23.46,23.49,22500.0,17.6366,17.6441,17.614,17.6366,22500.0
2011-04-28 15:00:00,23.48,23.52,23.46,23.46,20000.0,17.6291,17.6591,17.614,17.614,20000.0
2011-04-28 15:30:00,23.47,23.5,23.42,23.46,102300.0,17.6216,17.6441,17.584,17.614,102300.0
2011-04-29 09:30:00,23.44,23.53,23.28,23.31,23700.0,17.599,17.6666,17.4789,17.5014,23700.0
2011-04-29 10:00:00,23.3,23.35,23.29,23.33,32700.0,17.4939,17.5315,17.4864,17.5164,32700.0
2011-04-29 10:30:00,23.34,23.4,23.34,23.38,36100.0,17.5239,17.569,17.5239,17.554,36100.0
2011-04-29 11:00:00,23.38,23.42,23.37,23.39,9600.0,17.554,17.584,17.5465,17.5615,9600.0
2011-04-29 11:30:00,23.39,23.43,23.37,23.39,18500.0,17.5615,17.5915,17.5465,17.5615,18500.0
2011-04-29 12:00:00,23.4,23.41,23.37,23.41,13200.0,17.569,17.5765,17.5465,17.5765,13200.0
2011-04-29 12:30:00,23.4,23.44,23.4,23.43,13200.0,17.569,17.599,17.569,17.5915,13200.0
2011-04-29 13:00:00,23.44,23.44,23.39,23.4,13600.0,17.599,17.599,17.5615,17.569,13600.0
2011-04-29 13:30:00,23.4,23.43,23.39,23.41,17200.0,17.569,17.5915,17.5615,17.5765,17200.0
2011-04-29 14:00:00,23.4,23.41,23.36,23.36,15400.0,17.569,17.5765,17.539,17.539,15400.0
2011-04-29 14:30:00,23.35,23.37,23.31,23.32,19800.0,17.5315,17.5465,17.5014,17.5089,19800.0
2011-04-29 15:00:00,23.31,23.32,23.26,23.28,24800.0,17.5014,17.5089,17.4639,17.4789,24800.0
2011-04-29 15:30:00,23.28,23.3,23.2,23.23,164400.0,17.4789,17.4939,17.4188,17.4414,164400.0
2011-05-02 09:30:00,23.35,23.37,23.24,23.29,41500.0,17.5315,17.5465,17.4489,17.4864,41500.0
2011-05-02 10:00:00,23.29,23.34,23.27,23.34,29700.0,17.4864,17.5239,17.4714,17.5239,29700.0
2011-05-02 10:30:00,23.34,23.42,23.34,23.41,31900.0,17.5239,17.584,17.5239,17.5765,31900.0
2011-05-02 11:00:00,23.41,23.42,23.37,23.38,71700.0,17.5765,17.584,17.5465,17.554,71700.0
2011-05-02 11:30:00,23.37,23.38,23.34,23.35,27200.0,17.5465,17.554,17.5239,17.5315,27200.0
2011-05-02 12:00:00,23.35,23.37,23.25,23.25,39600.0,17.5315,17.5465,17.4564,17.4564,39600.0
2011-05-02 12:30:00,23.24,23.33,23.24,23.3,23400.0,17.4489,17.5164,17.4489,17.4939,23400.0
2011-05-02 13:00:00,23.29,23.35,23.29,23.35,11500.0,17.4864,17.5315,17.4864,17.5315,11500.0
2011-05-02 13:30:00,23.36,23.36,23.34,23.35,15800.0,17.539,17.539,17.5239,17.5315,15800.0
2011-05-02 14:00:00,23.35,23.36,23.33,23.33,18400.0,17.5315,17.539,17.5164,17.5164,18400.0
2011-05-02 14:30:00,23.34,23.34,23.29,23.3,18700.0,17.5239,17.5239,17.4864,17.4939,18700.0
2011-05-02 15:00:00,23.3,23.34,23.29,23.3,31400.0,17.4939,17.5239,17.4864,17.4939,31400.0
2011-05-02 15:30:00,23.3,23.3,23.25,23.26,74800.0,17.4939,17.4939,17.4564,17.4639,74800.0
2011-05-03 09:30:00,23.26,23.3,23.14,23.26,24300.0,17.4639,17.4939,17.3738,17.4639,24300.0
2011-05-03 10:00:00,23.26,23.31,23.23,23.28,38700.0,17.4639,17.5014,17.4414,17.4789,38700.0
2011-05-03 10:30:00,23.29,23.29,23.25,23.26,29700.0,17.4864,17.4864,17.4564,17.4639,29700.0
2011-05-03 11:00:00,23.26,23.27,23.23,23.25,38400.0,17.4639,17.4714,17.4414,17.4564,38400.0
2011-05-03 11:30:00,23.24,23.25,23.19,23.19,21200.0,17.4489,17.4564,17.4113,17.4113,21200.0
2011-05-03 12:00:00,23.2,23.2,23.18,23.19,9400.0,17.4188,17.4188,17.4038,17.4113,9400.0
2011-05-03 12:30:00,23.19,23.21,23.17,23.2,17100.0,17.4113,17.4263,17.3963,17.4188,17100.0
2011-05-03 13:00:00,23.2,23.2,23.15,23.16,26500.0,17.4188,17.4188,17.3813,17.3888,26500.0
2011-05-03 13:30:00,23.15,23.2,23.15,23.2,25600.0,17.3813,17.4188,17.3813,17.4188,25600.0
2011-05-03 14:00:00,23.19,23.21,23.12,23.18,27700.0,17.4113,17.4263,17.3588,17.4038,27700.0
2011-05-03 14:30:00,23.19,23.22,23.16,23.17,29500.0,17.4113,17.4338,17.3888,17.3963,29500.0
2011-05-03 15:00:00,23.18,23.24,23.17,23.23,22200.0,17.4038,17.4489,17.3963,17.4414,22200.0
2011-05-03 15:30:00,23.23,23.29,23.23,23.27,84800.0,17.4414,17.4864,17.4414,17.4714,84800.0
2011-05-04 09:30:00,23.23,23.25,23.07,23.07,29900.0,17.4414,17.4564,17.3212,17.3212,29900.0
2011-05-04 10:00:00,23.06,23.14,23.03,23.03,38100.0,17.3137,17.3738,17.2912,17.2912,38100.0
2011-05-04 10:30:00,23.04,23.04,22.89,22.92,26200.0,17.2987,17.2987,17.1861,17.2086,26200.0
2011-05-04 11:00:00,22.93,23.02,22.93,23.0,24700.0,17.2161,17.2837,17.2161,17.2687,24700.0
2011-05-04 11:30:00,23.0,23.07,22.99,23.07,13600.0,17.2687,17.3212,17.2612,17.3212,13600.0
2011-05-04 12:00:00,23.08,23.08,23.04,23.04,13300.0,17.3287,17.3287,17.2987,17.2987,13300.0
2011-05-04 12:30:00,23.02,23.1,23.02,23.08,14000.0,17.2837,17.3438,17.2837,17.3287,14000.0
2011-05-04 13:00:00,23.08,23.11,23.06,23.1,14400.0,17.3287,17.3513,17.3137,17.3438,14400.0
2011-05-04 13:30:00,23.11,23.19,23.11,23.19,17100.0,17.3513,17.4113,17.3513,17.4113,17100.0
2011-05-04 14:00:00,23.19,23.28,23.15,23.25,35400.0,17.4113,17.4789,17.3813,17.4564,35400.0
2011-05-04 14:30:00,23.25,23.26,23.14,23.14,17100.0,17.4564,17.4639,17.3738,17.3738,17100.0
2011-05-04 15:00:00,23.14,23.3,23.12,23.28,100000.0,17.3738,17.4939,17.3588,17.4789,100000.0
2011-05-04 15:30:00,23.28,23.29,23.15,23.17,67500.0,17.4789,17.4864,17.3813,17.3963,67500.0
2011-05-05 09:30:00,23.09,23.22,23.03,23.2,37200.0,17.3362,17.4338,17.2912,17.4188,37200.0
2011-05-05 10:00:00,23.2,23.29,23.05,23.09,118700.0,17.4188,17.4864,17.3062,17.3362,118700.0
2011-05-05 10:30:00,23.09,23.12,23.0,23.03,19000.0,17.3362,17.3588,17.2687,17.2912,19000.0
2011-05-05 11:00:00,23.03,23.03,22.92,22.94,37500.0,17.2912,17.2912,17.2086,17.2236,37500.0
2011-05-05 11:30:00,22.94,23.0,22.93,22.99,15300.0,17.2236,17.2687,17.2161,17.2612,15300.0
2011-05-05 12:00:00,22.98,23.02,22.92,22.94,36000.0,17.2537,17.2837,17.2086,17.2236,36000.0
2011-05-05 12:30:00,22.95,22.96,22.87,22.89,31200.0,17.2311,17.2386,17.1711,17.1861,31200.0
2011-05-05 13:00:00,22.89,22.96,22.89,22.96,30700.0,17.1861,17.2386,17.1861,17.2386,30700.0
2011-05-05 13:30:00,22.96,23.0,22.93,23.0,21300.0,17.2386,17.2687,17.2161,17.2687,21300.0
2011-05-05 14:00:00,23.0,23.05,22.98,23.03,17900.0,17.2687,17.3062,17.2537,17.2912,17900.0
2011-05-05 14:30:00,23.04,23.08,23.02,23.03,27000.0,17.2987,17.3287,17.2837,17.2912,27000.0
2011-05-05 15:00:00,23.03,23.03,22.92,22.95,66000.0,17.2912,17.2912,17.2086,17.2311,66000.0
2011-05-05 15:30:00,22.95,23.02,22.93,22.99,85400.0,17.2311,17.2837,17.2161,17.2612,85400.0
2011-05-06 09:30:00,23.08,23.23,23.08,23.21,31900.0,17.3287,17.4414,17.3287,17.4263,31900.0
2011-05-06 10:00:00,23.22,23.22,23.15,23.16,27500.0,17.4338,17.4338,17.3813,17.3888,27500.0
2011-05-06 10:30:00,23.16,23.16,23.05,23.08,29300.0,17.3888,17.3888,17.3062,17.3287,29300.0
2011-05-06 11:00:00,23.09,23.24,23.09,23.18,27200.0,17.3362,17.4489,17.3362,17.4038,27200.0
2011-05-06 11:30:00,23.18,23.23,23.15,23.2,14600.0,17.4038,17.4414,17.3813,17.4188,14600.0
2011-05-06 12:00:00,23.17,23.19,23.03,23.03,16500.0,17.3963,17.4113,17.2912,17.2912,16500.0
2011-05-06 12:30:00,23.03,23.07,22.97,23.0,10100.0,17.2912,17.3212,17.2461,17.2687,10100.0
2011-05-06 13:00:00,23.01,23.01,22.9,22.95,46700.0,17.2762,17.2762,17.1936,17.2311,46700.0
2011-05-06 13:30:00,22.96,23.08,22.93,23.05,45800.0,17.2386,17.3287,17.2161,17.3062,45800.0
2011-05-06 14:00:00,23.06,23.07,22.96,22.96,18800.0,17.3137,17.3212,17.2386,17.2386,18800.0
2011-05-06 14:30:00,22.96,22.96,22.88,22.89,29500.0,17.2386,17.2386,17.1786,17.1861,29500.0
2011-05-06 15:00:00,22.92,22.96,22.88,22.92,43400.0,17.2086,17.2386,17.1786,17.2086,43400.0
2011-05-06 15:30:00,22.92,23.1,22.92,23.05,257000.0,17.2086,17.3438,17.2086,17.3062,257000.0
2011-05-09 09:30:00,23.0,23.0,22.8,22.92,28800.0,17.2687,17.2687,17.1185,17.2086,28800.0
2011-05-09 10:00:00,22.93,23.18,22.93,23.13,51200.0,17.2161,17.4038,17.2161,17.3663,51200.0
2011-05-09 10:30:00,23.13,23.19,23.1,23.17,22800.0,17.3663,17.4113,17.3438,17.3963,22800.0
2011-05-09 11:00:00,23.17,23.23,23.16,23.16,18300.0,17.3963,17.4414,17.3888,17.3888,18300.0
2011-05-09 11:30:00,23.16,23.21,23.14,23.21,20700.0,17.3888,17.4263,17.3738,17.4263,20700.0
2011-05-09 12:00:00,23.22,23.28,23.21,23.23,24600.0,17.4338,17.4789,17.4263,17.4414,24600.0
2011-05-09 12:30:00,23.24,23.28,23.2,23.22,14800.0,17.4489,17.4789,17.4188,17.4338,14800.0
2011-05-09 13:00:00,23.22,23.27,23.22,23.25,19200.0,17.4338,17.4714,17.4338,17.4564,19200.0
2011-05-09 13:30:00,23.25,23.29,23.25,23.29,24200.0,17.4564,17.4864,17.4564,17.4864,24200.0
2011-05-09 14:00:00,23.29,23.29,23.24,23.29,27000.0,17.4864,17.4864,17.4489,17.4864,27000.0
2011-05-09 14:30:00,23.28,23.33,23.25,23.26,34800.0,17.4789,17.5164,17.4564,17.4639,34800.0
2011-05-09 15:00:00,23.26,23.29,23.25,23.29,57000.0,17.4639,17.4864,17.4564,17.4864,57000.0
2011-05-09 15:30:00,23.29,23.44,23.28,23.42,164600.0,17.4864,17.599,17.4789,17.584,164600.0
2011-05-10 09:30:00,23.5,23.5,23.12,23.36,68900.0,17.6441,17.6441,17.3588,17.539,68900.0
2011-05-10 10:00:00,23.35,23.4,23.27,23.32,27500.0,17.5315,17.569,17.4714,17.5089,27500.0
2011-05-10 10:30:00,23.34,23.4,23.28,23.33,33300.0,17.5239,17.569,17.4789,17.5164,33300.0
2011-05-10 11:00:00,23.33,23.33,23.17,23.17,142500.0,17.5164,17.5164,17.3963,17.3963,142500.0
2011-05-10 11:30:00,23.18,23.36,23.18,23.33,65100.0,17.4038,17.539,17.4038,17.5164,65100.0
2011-05-10 12:00:00,23.32,23.4,23.32,23.38,36800.0,17.5089,17.569,17.5089,17.554,36800.0
2011-05-10 12:30:00,23.39,23.49,23.38,23.44,25800.0,17.5615,17.6366,17.554,17.599,25800.0
2011-05-10 13:00:00,23.44,23.45,23.25,23.27,88400.0,17.599,17.6065,17.4564,17.4714,88400.0
2011-05-10 13:30:00,23.27,23.32,23.24,23.3,43500.0,17.4714,17.5089,17.4489,17.4939,43500.0
2011-05-10 14:00:00,23.3,23.32,23.23,23.29,56100.0,17.4939,17.5089,17.4414,17.4864,56100.0
2011-05-10 14:30:00,23.29,23.35,23.24,23.26,86000.0,17.4864,17.5315,17.4489,17.4639,86000.0
2011-05-10 15:00:00,23.27,23.28,23.2,23.24,124900.0,17.4714,17.4789,17.4188,17.4489,124900.0
2011-05-10 15:30:00,23.24,23.24,22.98,23.08,213200.0,17.4489,17.4489,17.2537,17.3287,213200.0
2011-05-11 09:30:00,23.04,23.16,22.9,22.9,31000.0,17.2987,17.3888,17.1936,17.1936,31000.0
2011-05-11 10:00:00,22.89,22.89,22.72,22.86,197100.0,17.1861,17.1861,17.0584,17.1636,197100.0
2011-05-11 10:30:00,22.86,22.88,22.74,22.74,49500.0,17.1636,17.1786,17.0735,17.0735,49500.0
2011-05-11 11:00:00,22.73,22.78,22.62,22.69,208700.0,17.066,17.1035,16.9834,17.0359,208700.0
2011-05-11 11:30:00,22.7,22.79,22.67,22.67,60300.0,17.0434,17.111,17.0209,17.0209,60300.0
2011-05-11 12:00:00,22.67,22.72,22.63,22.69,101600.0,17.0209,17.0584,16.9909,17.0359,101600.0
2011-05-11 12:30:00,22.69,22.73,22.68,22.73,46800.0,17.0359,17.066,17.0284,17.066,46800.0
2011-05-11 13:00:00,22.72,22.73,22.68,22.69,61200.0,17.0584,17.066,17.0284,17.0359,61200.0
2011-05-11 13:30:00,22.69,22.7,22.57,22.57,60600.0,17.0359,17.0434,16.9458,16.9458,60600.0
2011-05-11 14:00:00,22.58,22.58,22.45,22.48,111700.0,16.9533,16.9533,16.8557,16.8782,111700.0
2011-05-11 14:30:00,22.48,22.67,22.44,22.64,124700.0,16.8782,17.0209,16.8482,16.9984,124700.0
2011-05-11 15:00:00,22.64,22.72,22.56,22.61,91700.0,16.9984,17.0584,16.9383,16.9759,91700.0
2011-05-11 15:30:00,22.6,22.63,22.56,22.58,159800.0,16.9683,16.9909,16.9383,16.9533,159800.0
2011-05-12 09:30:00,22.49,22.49,22.27,22.27,97700.0,16.8858,16.8858,16.7206,16.7206,97700.0
2011-05-12 10:00:00,22.28,22.32,22.19,22.3,111900.0,16.7281,16.7581,16.6605,16.7431,111900.0
2011-05-12 10:30:00,22.3,22.31,22.25,22.29,140500.0,16.7431,16.7506,16.7056,16.7356,140500.0
2011-05-12 11:00:00,22.28,22.44,22.28,22.43,57700.0,16.7281,16.8482,16.7281,16.8407,57700.0
2011-05-12 11:30:00,22.44,22.56,22.43,22.56,84600.0,16.8482,16.9383,16.8407,16.9383,84600.0
2011-05-12 12:00:00,22.56,22.82,22.55,22.81,205800.0,16.9383,17.1335,16.9308,17.126,205800.0
2011-05-12 12:30:00,22.81,22.87,22.73,22.86,51800.0,17.126,17.1711,17.066,17.1636,51800.0
2011-05-12 13:00:00,22.87,22.89,22.83,22.85,39400.0,17.1711,17.1861,17.141,17.156,39400.0
2011-05-12 13:30:00,22.85,22.9,22.82,22.84,28100.0,17.156,17.1936,17.1335,17.1485,28100.0
2011-05-12 14:00:00,22.84,22.94,22.84,22.89,45100.0,17.1485,17.2236,17.1485,17.1861,45100.0
2011-05-12 14:30:00,22.9,22.95,22.87,22.88,62400.0,17.1936,17.2311,17.1711,17.1786,62400.0
2011-05-12 15:00:00,22.89,22.92,22.87,22.88,75900.0,17.1861,17.2086,17.1711,17.1786,75900.0
2011-05-12 15:30:00,22.87,22.94,22.87,22.88,187400.0,17.1711,17.2236,17.1711,17.1786,187400.0
2011-05-13 09:30:00,22.52,22.81,22.52,22.77,138100.0,16.9083,17.126,16.9083,17.096,138100.0
2011-05-13 10:00:00,22.76,22.82,22.67,22.81,52000.0,17.0885,17.1335,17.0209,17.126,52000.0
2011-05-13 10:30:00,22.8,22.84,22.78,22.79,25000.0,17.1185,17.1485,17.1035,17.111,25000.0
2011-05-13 11:00:00,22.78,22.8,22.71,22.77,54800.0,17.1035,17.1185,17.0509,17.096,54800.0
2011-05-13 11:30:00,22.76,22.78,22.73,22.75,33500.0,17.0885,17.1035,17.066,17.081,33500.0
2011-05-13 12:00:00,22.75,22.77,22.66,22.67,144500.0,17.081,17.096,17.0134,17.0209,144500.0
2011-05-13 12:30:00,22.67,22.68,22.63,22.66,129700.0,17.0209,17.0284,16.9909,17.0134,129700.0
2011-05-13 13:00:00,22.66,22.68,22.62,22.63,79600.0,17.0134,17.0284,16.9834,16.9909,79600.0
2011-05-13 13:30:00,22.62,22.67,22.61,22.64,94400.0,16.9834,17.0209,16.9759,16.9984,94400.0
2011-05-13 14:00:00,22.64,22.75,22.63,22.75,118700.0,16.9984,17.081,16.9909,17.081,118700.0
2011-05-13 14:30:00,22.75,22.8,22.73,22.75,63500.0,17.081,17.1185,17.066,17.081,63500.0
2011-05-13 15:00:00,22.76,22.8,22.74,22.78,66200.0,17.0885,17.1185,17.0735,17.1035,66200.0
2011-05-13 15:30:00,22.78,22.8,22.73,22.74,131400.0,17.1035,17.1185,17.066,17.0735,131400.0
2011-05-16 09:30:00,22.63,22.72,22.56,22.62,27000.0,16.9909,17.0584,16.9383,16.9834,27000.0
2011-05-16 10:00:00,22.61,22.69,22.61,22.61,28100.0,16.9759,17.0359,16.9759,16.9759,28100.0
2011-05-16 10:30:00,22.62,22.65,22.6,22.62,22800.0,16.9834,17.0059,16.9683,16.9834,22800.0
2011-05-16 11:00:00,22.62,22.64,22.55,22.57,107100.0,16.9834,16.9984,16.9308,16.9458,107100.0
2011-05-16 11:30:00,22.57,22.59,22.51,22.53,67500.0,16.9458,16.9608,16.9008,16.9158,67500.0
2011-05-16 12:00:00,22.52,22.53,22.5,22.51,15200.0,16.9083,16.9158,16.8933,16.9008,15200.0
2011-05-16 12:30:00,22.5,22.55,22.45,22.46,24800.0,16.8933,16.9308,16.8557,16.8632,24800.0
2011-05-16 13:00:00,22.45,22.49,22.43,22.49,17000.0,16.8557,16.8858,16.8407,16.8858,17000.0
2011-05-16 13:30:00,22.49,22.5,22.47,22.49,16000.0,16.8858,16.8933,16.8707,16.8858,16000.0
2011-05-16 14:00:00,22.49,22.52,22.45,22.45,22900.0,16.8858,16.9083,16.8557,16.8557,22900.0
2011-05-16 14:30:00,22.45,22.48,22.4,22.43,102800.0,16.8557,16.8782,16.8182,16.8407,102800.0
2011-05-16 15:00:00,22.44,22.52,22.44,22.5,56200.0,16.8482,16.9083,16.8482,16.8933,56200.0
2011-05-16 15:30:00,22.5,22.5,22.4,22.41,173000.0,16.8933,16.8933,16.8182,16.8257,173000.0
2011-05-17 09:30:00,22.35,22.43,22.31,22.41,28800.0,16.7806,16.8407,16.7506,16.8257,28800.0
2011-05-17 10:00:00,22.4,22.4,22.34,22.36,109900.0,16.8182,16.8182,16.7731,16.7882,109900.0
2011-05-17 10:30:00,22.36,22.36,22.2,22.23,47600.0,16.7882,16.7882,16.668,16.6905,47600.0
2011-05-17 11:00:00,22.22,22.33,22.21,22.31,69700.0,16.683,16.7656,16.6755,16.7506,69700.0
2011-05-17 11:30:00,22.31,22.36,22.28,22.32,55800.0,16.7506,16.7882,16.7281,16.7581,55800.0
2011-05-17 12:00:00,22.32,22.37,22.31,22.35,27600.0,16.7581,16.7957,16.7506,16.7806,27600.0
2011-05-17 12:30:00,22.35,22.43,22.34,22.36,39000.0,16.7806,16.8407,16.7731,16.7882,39000.0
2011-05-17 13:00:00,22.36,22.41,22.36,22.41,20900.0,16.7882,16.8257,16.7882,16.8257,20900.0
2011-05-17 13:30:00,22.41,22.44,22.4,22.44,23400.0,16.8257,16.8482,16.8182,16.8482,23400.0
2011-05-17 14:00:00,22.44,22.46,22.41,22.42,26500.0,16.8482,16.8632,16.8257,16.8332,26500.0
2011-05-17 14:30:00,22.41,22.43,22.35,22.43,32500.0,16.8257,16.8407,16.7806,16.8407,32500.0
2011-05-17 15:00:00,22.42,22.46,22.4,22.43,65000.0,16.8332,16.8632,16.8182,16.8407,65000.0
2011-05-17 15:30:00,22.43,22.45,22.37,22.42,172000.0,16.8407,16.8557,16.7957,16.8332,172000.0
2011-05-18 09:30:00,22.45,22.47,22.4,22.44,43400.0,16.8557,16.8707,16.8182,16.8482,43400.0
2011-05-18 10:00:00,22.43,22.51,22.43,22.51,50200.0,16.8407,16.9008,16.8407,16.9008,50200.0
2011-05-18 10:30:00,22.51,22.52,22.49,22.5,25200.0,16.9008,16.9083,16.8858,16.8933,25200.0
2011-05-18 11:00:00,22.51,22.62,22.51,22.57,73500.0,16.9008,16.9834,16.9008,16.9458,73500.0
2011-05-18 11:30:00,22.56,22.6,22.53,22.6,74600.0,16.9383,16.9683,16.9158,16.9683,74600.0
2011-05-18 12:00:00,22.6,22.61,22.53,22.53,43600.0,16.9683,16.9759,16.9158,16.9158,43600.0
2011-05-18 12:30:00,22.52,22.54,22.5,22.53,64700.0,16.9083,16.9233,16.8933,16.9158,64700.0
2011-05-18 13:00:00,22.54,22.57,22.52,22.52,48500.0,16.9233,16.9458,16.9083,16.9083,48500.0
2011-05-18 13:30:00,22.53,22.55,22.52,22.55,46400.0,16.9158,16.9308,16.9083,16.9308,46400.0
2011-05-18 14:00:00,22.55,22.56,22.48,22.5,47300.0,16.9308,16.9383,16.8782,16.8933,47300.0
2011-05-18 14:30:00,22.5,22.52,22.44,22.46,64300.0,16.8933,16.9083,16.8482,16.8632,64300.0
2011-05-18 15:00:00,22.46,22.5,22.42,22.44,114300.0,16.8632,16.8933,16.8332,16.8482,114300.0
2011-05-18 15:30:00,22.45,22.52,22.45,22.49,188500.0,16.8557,16.9083,16.8557,16.8858,188500.0
2011-05-19 09:30:00,22.61,22.73,22.58,22.69,125400.0,16.9759,17.066,16.9533,17.0359,125400.0
2011-05-19 10:00:00,22.7,22.73,22.61,22.68,230600.0,17.0434,17.066,16.9759,17.0284,230600.0
2011-05-19 10:30:00,22.67,22.71,22.6,22.64,133200.0,17.0209,17.0509,16.9683,16.9984,133200.0
2011-05-19 11:00:00,22.65,22.68,22.6,22.64,206800.0,17.0059,17.0284,16.9683,16.9984,206800.0
2011-05-19 11:30:00,22.65,22.71,22.65,22.71,53900.0,17.0059,17.0509,17.0059,17.0509,53900.0
2011-05-19 12:00:00,22.71,22.77,22.71,22.76,112200.0,17.0509,17.096,17.0509,17.0885,112200.0
2011-05-19 12:30:00,22.76,22.77,22.68,22.72,74400.0,17.0885,17.096,17.0284,17.0584,74400.0
2011-05-19 13:00:00,22.72,22.73,22.68,22.68,35400.0,17.0584,17.066,17.0284,17.0284,35400.0
2011-05-19 13:30:00,22.69,22.71,22.65,22.7,52800.0,17.0359,17.0509,17.0059,17.0434,52800.0
2011-05-19 14:00:00,22.7,22.75,22.66,22.7,300800.0,17.0434,17.081,17.0134,17.0434,300800.0
2011-05-19 14:30:00,22.71,22.73,22.64,22.66,76000.0,17.0509,17.066,16.9984,17.0134,76000.0
2011-05-19 15:00:00,22.66,22.68,22.6,22.62,63000.0,17.0134,17.0284,16.9683,16.9834,63000.0
2011-05-19 15:30:00,22.62,22.75,22.6,22.71,381400.0,16.9834,17.081,16.9683,17.0509,381400.0
2011-05-20 09:30:00,22.72,22.78,22.66,22.73,152000.0,17.0584,17.1035,17.0134,17.066,152000.0
2011-05-20 10:00:00,22.73,22.78,22.66,22.78,102300.0,17.066,17.1035,17.0134,17.1035,102300.0
2011-05-20 10:30:00,22.78,22.78,22.68,22.68,31000.0,17.1035,17.1035,17.0284,17.0284,31000.0
2011-05-20 11:00:00,22.68,22.75,22.65,22.75,71600.0,17.0284,17.081,17.0059,17.081,71600.0
2011-05-20 11:30:00,22.75,22.76,22.72,22.75,62400.0,17.081,17.0885,17.0584,17.081,62400.0
2011-05-20 12:00:00,22.75,22.87,22.74,22.87,34100.0,17.081,17.1711,17.0735,17.1711,34100.0
2011-05-20 12:30:00,22.88,22.92,22.88,22.91,30000.0,17.1786,17.2086,17.1786,17.2011,30000.0
2011-05-20 13:00:00,22.91,22.93,22.9,22.92,20600.0,17.2011,17.2161,17.1936,17.2086,20600.0
2011-05-20 13:30:00,22.93,22.96,22.88,22.89,49300.0,17.2161,17.2386,17.1786,17.1861,49300.0
2011-05-20 14:00:00,22.9,22.92,22.88,22.88,21000.0,17.1936,17.2086,17.1786,17.1786,21000.0
2011-05-20 14:30:00,22.88,22.89,22.8,22.8,43600.0,17.1786,17.1861,17.1185,17.1185,43600.0
2011-05-20 15:00:00,22.8,22.8,22.68,22.69,66800.0,17.1185,17.1185,17.0284,17.0359,66800.0
2011-05-20 15:30:00,22.69,22.75,22.67,22.68,148400.0,17.0359,17.081,17.0209,17.0284,148400.0
2011-05-23 09:30:00,22.44,22.49,22.39,22.45,33200.0,16.8482,16.8858,16.8107,16.8557,33200.0
2011-05-23 10:00:00,22.46,22.46,22.37,22.4,101700.0,16.8632,16.8632,16.7957,16.8182,101700.0
2011-05-23 10:30:00,22.39,22.49,22.39,22.42,41700.0,16.8107,16.8858,16.8107,16.8332,41700.0
2011-05-23 11:00:00,22.42,22.46,22.39,22.42,29000.0,16.8332,16.8632,16.8107,16.8332,29000.0
2011-05-23 11:30:00,22.42,22.43,22.34,22.35,95500.0,16.8332,16.8407,16.7731,16.7806,95500.0
2011-05-23 12:00:00,22.34,22.4,22.33,22.37,94500.0,16.7731,16.8182,16.7656,16.7957,94500.0
2011-05-23 12:30:00,22.37,22.39,22.34,22.37,25800.0,16.7957,16.8107,16.7731,16.7957,25800.0
2011-05-23 13:00:00,22.38,22.39,22.33,22.35,46000.0,16.8032,16.8107,16.7656,16.7806,46000.0
2011-05-23 13:30:00,22.35,22.38,22.3,22.38,70700.0,16.7806,16.8032,16.7431,16.8032,70700.0
2011-05-23 14:00:00,22.38,22.45,22.36,22.44,62400.0,16.8032,16.8557,16.7882,16.8482,62400.0
2011-05-23 14:30:00,22.44,22.5,22.44,22.46,38600.0,16.8482,16.8933,16.8482,16.8632,38600.0
2011-05-23 15:00:00,22.46,22.49,22.45,22.46,46000.0,16.8632,16.8858,16.8557,16.8632,46000.0
2011-05-23 15:30:00,22.46,22.48,22.4,22.4,102100.0,16.8632,16.8782,16.8182,16.8182,102100.0
2011-05-24 09:30:00,22.49,22.54,22.36,22.41,108900.0,16.8858,16.9233,16.7882,16.8257,108900.0
2011-05-24 10:00:00,22.42,22.49,22.39,22.41,73500.0,16.8332,16.8858,16.8107,16.8257,73500.0
2011-05-24 10:30:00,22.42,22.42,22.36,22.37,50600.0,16.8332,16.8332,16.7882,16.7957,50600.0
2011-05-24 11:00:00,22.38,22.4,22.35,22.36,39600.0,16.8032,16.8182,16.7806,16.7882,39600.0
2011-05-24 11:30:00,22.36,22.38,22.35,22.38,45800.0,16.7882,16.8032,16.7806,16.8032,45800.0
2011-05-24 12:00:00,22.38,22.39,22.36,22.39,36000.0,16.8032,16.8107,16.7882,16.8107,36000.0
2011-05-24 12:30:00,22.39,22.41,22.37,22.39,35100.0,16.8107,16.8257,16.7957,16.8107,35100.0
2011-05-24 13:00:00,22.4,22.42,22.38,22.38,43100.0,16.8182,16.8332,16.8032,16.8032,43100.0
2011-05-24 13:30:00,22.39,22.43,22.39,22.43,35300.0,16.8107,16.8407,16.8107,16.8407,35300.0
2011-05-24 14:00:00,22.43,22.46,22.41,22.43,33500.0,16.8407,16.8632,16.8257,16.8407,33500.0
2011-05-24 14:30:00,22.43,22.44,22.4,22.44,39600.0,16.8407,16.8482,16.8182,16.8482,39600.0
2011-05-24 15:00:00,22.43,22.46,22.43,22.45,28100.0,16.8407,16.8632,16.8407,16.8557,28100.0
2011-05-24 15:30:00,22.45,22.5,22.45,22.46,155000.0,16.8557,16.8933,16.8557,16.8632,155000.0
2011-05-25 09:30:00,22.46,22.56,22.35,22.52,79400.0,16.8632,16.9383,16.7806,16.9083,79400.0
2011-05-25 10:00:00,22.51,22.54,22.5,22.52,67400.0,16.9008,16.9233,16.8933,16.9083,67400.0
2011-05-25 10:30:00,22.51,22.55,22.5,22.51,36400.0,16.9008,16.9308,16.8933,16.9008,36400.0
2011-05-25 11:00:00,22.51,22.54,22.51,22.52,53300.0,16.9008,16.9233,16.9008,16.9083,53300.0
2011-05-25 11:30:00,22.52,22.55,22.52,22.55,29100.0,16.9083,16.9308,16.9083,16.9308,29100.0
2011-05-25 12:00:00,22.55,22.56,22.53,22.56,40000.0,16.9308,16.9383,16.9158,16.9383,40000.0
2011-05-25 12:30:00,22.56,22.57,22.55,22.56,35000.0,16.9383,16.9458,16.9308,16.9383,35000.0
2011-05-25 13:00:00,22.56,22.58,22.55,22.56,29200.0,16.9383,16.9533,16.9308,16.9383,29200.0
2011-05-25 13:30:00,22.56,22.57,22.55,22.55,23400.0,16.9383,16.9458,16.9308,16.9308,23400.0
2011-05-25 14:00:00,22.55,22.63,22.55,22.61,79000.0,16.9308,16.9909,16.9308,16.9759,79000.0
2011-05-25 14:30:00,22.61,22.67,22.59,22.64,66800.0,16.9759,17.0209,16.9608,16.9984,66800.0
2011-05-25 15:00:00,22.64,22.69,22.64,22.65,41200.0,16.9984,17.0359,16.9984,17.0059,41200.0
2011-05-25 15:30:00,22.66,22.68,22.63,22.64,83600.0,17.0134,17.0284,16.9909,16.9984,83600.0
2011-05-26 09:30:00,22.57,22.75,22.57,22.68,80000.0,16.9458,17.081,16.9458,17.0284,80000.0
2011-05-26 10:00:00,22.68,22.71,22.64,22.71,148800.0,17.0284,17.0509,16.9984,17.0509,148800.0
2011-05-26 10:30:00,22.71,22.71,22.67,22.67,50500.0,17.0509,17.0509,17.0209,17.0209,50500.0
2011-05-26 11:00:00,22.67,22.74,22.66,22.72,51200.0,17.0209,17.0735,17.0134,17.0584,51200.0
2011-05-26 11:30:00,22.74,22.74,22.69,22.71,18500.0,17.0735,17.0735,17.0359,17.0509,18500.0
2011-05-26 12:00:00,22.72,22.73,22.7,22.71,22700.0,17.0584,17.066,17.0434,17.0509,22700.0
2011-05-26 12:30:00,22.71,22.77,22.71,22.75,24600.0,17.0509,17.096,17.0509,17.081,24600.0
2011-05-26 13:00:00,22.75,22.76,22.72,22.75,20500.0,17.081,17.0885,17.0584,17.081,20500.0
2011-05-26 13:30:00,22.74,22.75,22.72,22.73,38600.0,17.0735,17.081,17.0584,17.066,38600.0
2011-05-26 14:00:00,22.73,22.79,22.72,22.77,29700.0,17.066,17.111,17.0584,17.096,29700.0
2011-05-26 14:30:00,22.77,22.82,22.77,22.8,30300.0,17.096,17.1335,17.096,17.1185,30300.0
2011-05-26 15:00:00,22.8,22.8,22.77,22.8,36900.0,17.1185,17.1185,17.096,17.1185,36900.0
2011-05-26 15:30:00,22.79,22.82,22.77,22.81,86300.0,17.111,17.1335,17.096,17.126,86300.0
2011-05-27 09:30:00,22.8,22.88,22.76,22.81,32400.0,17.1185,17.1786,17.0885,17.126,32400.0
2011-05-27 10:00:00,22.8,22.81,22.76,22.79,41200.0,17.1185,17.126,17.0885,17.111,41200.0
2011-05-27 10:30:00,22.8,22.8,22.79,22.79,15300.0,17.1185,17.1185,17.111,17.111,15300.0
2011-05-27 11:00:00,22.79,22.81,22.79,22.79,13500.0,17.111,17.126,17.111,17.111,13500.0
2011-05-27 11:30:00,22.79,22.8,22.77,22.79,20200.0,17.111,17.1185,17.096,17.111,20200.0
2011-05-27 12:00:00,22.79,22.8,22.79,22.79,22000.0,17.111,17.1185,17.111,17.111,22000.0
2011-05-27 12:30:00,22.79,22.8,22.79,22.79,25100.0,17.111,17.1185,17.111,17.111,25100.0
2011-05-27 13:00:00,22.79,22.8,22.79,22.79,121400.0,17.111,17.1185,17.111,17.111,121400.0
2011-05-27 13:30:00,22.8,22.8,22.79,22.79,50600.0,17.1185,17.1185,17.111,17.111,50600.0
2011-05-27 14:00:00,22.79,22.82,22.79,22.8,25600.0,17.111,17.1335,17.111,17.1185,25600.0
2011-05-27 14:30:00,22.81,22.83,22.78,22.8,34900.0,17.126,17.141,17.1035,17.1185,34900.0
2011-05-27 15:00:00,22.79,22.84,22.79,22.83,32700.0,17.111,17.1485,17.111,17.141,32700.0
2011-05-27 15:30:00,22.82,22.85,22.8,22.81,62200.0,17.1335,17.156,17.1185,17.126,62200.0
2011-05-31 09:30:00,23.0,23.0,22.89,22.89,26600.0,17.2687,17.2687,17.1861,17.1861,26600.0
2011-05-31 10:00:00,22.89,22.91,22.8,22.83,40800.0,17.1861,17.2011,17.1185,17.141,40800.0
2011-05-31 10:30:00,22.84,22.84,22.8,22.8,38400.0,17.1485,17.1485,17.1185,17.1185,38400.0
2011-05-31 11:00:00,22.8,22.81,22.79,22.8,30400.0,17.1185,17.126,17.111,17.1185,30400.0
2011-05-31 11:30:00,22.8,22.82,22.76,22.76,25900.0,17.1185,17.1335,17.0885,17.0885,25900.0
2011-05-31 12:00:00,22.76,22.81,22.76,22.8,19700.0,17.0885,17.126,17.0885,17.1185,19700.0
2011-05-31 12:30:00,22.79,22.79,22.75,22.77,22800.0,17.111,17.111,17.081,17.096,22800.0
2011-05-31 13:00:00,22.78,22.82,22.75,22.78,29100.0,17.1035,17.1335,17.081,17.1035,29100.0
2011-05-31 13:30:00,22.78,22.83,22.77,22.82,24700.0,17.1035,17.141,17.096,17.1335,24700.0
2011-05-31 14:00:00,22.82,22.86,22.81,22.84,36700.0,17.1335,17.1636,17.126,17.1485,36700.0
2011-05-31 14:30:00,22.85,22.86,22.83,22.83,39600.0,17.156,17.1636,17.141,17.141,39600.0
2011-05-31 15:00:00,22.83,22.84,22.79,22.8,60200.0,17.141,17.1485,17.111,17.1185,60200.0
2011-05-31 15:30:00,22.81,22.95,22.78,22.91,314000.0,17.126,17.2311,17.1035,17.2011,314000.0
2011-06-01 09:30:00,22.87,22.92,22.83,22.86,71300.0,17.1711,17.2086,17.141,17.1636,71300.0
2011-06-01 10:00:00,22.86,22.87,22.79,22.83,52100.0,17.1636,17.1711,17.111,17.141,52100.0
2011-06-01 10:30:00,22.84,22.86,22.79,22.84,48000.0,17.1485,17.1636,17.111,17.1485,48000.0
2011-06-01 11:00:00,22.84,22.88,22.81,22.85,48500.0,17.1485,17.1786,17.126,17.156,48500.0
2011-06-01 11:30:00,22.85,22.87,22.82,22.85,58400.0,17.156,17.1711,17.1335,17.156,58400.0
2011-06-01 12:00:00,22.86,22.93,22.85,22.92,113100.0,17.1636,17.2161,17.156,17.2086,113100.0
2011-06-01 12:30:00,22.91,22.94,22.9,22.91,47400.0,17.2011,17.2236,17.1936,17.2011,47400.0
2011-06-01 13:00:00,22.91,22.94,22.9,22.91,77300.0,17.2011,17.2236,17.1936,17.2011,77300.0
2011-06-01 13:30:00,22.91,22.96,22.88,22.96,46500.0,17.2011,17.2386,17.1786,17.2386,46500.0
2011-06-01 14:00:00,22.96,22.97,22.93,22.95,36600.0,17.2386,17.2461,17.2161,17.2311,36600.0
2011-06-01 14:30:00,22.94,22.97,22.89,22.96,71700.0,17.2236,17.2461,17.1861,17.2386,71700.0
2011-06-01 15:00:00,22.96,22.97,22.92,22.93,71100.0,17.2386,17.2461,17.2086,17.2161,71100.0
2011-06-01 15:30:00,22.93,22.95,22.89,22.91,244000.0,17.2161,17.2311,17.1861,17.2011,244000.0
2011-06-02 09:30:00,22.96,23.2,22.9,23.2,156900.0,17.2386,17.4188,17.1936,17.4188,156900.0
2011-06-02 10:00:00,23.19,23.24,23.1,23.14,92700.0,17.4113,17.4489,17.3438,17.3738,92700.0
2011-06-02 10:30:00,23.14,23.16,23.13,23.15,62300.0,17.3738,17.3888,17.3663,17.3813,62300.0
2011-06-02 11:00:00,23.15,23.16,23.14,23.16,141500.0,17.3813,17.3888,17.3738,17.3888,141500.0
2011-06-02 11:30:00,23.15,23.18,23.1,23.11,73500.0,17.3813,17.4038,17.3438,17.3513,73500.0
2011-06-02 12:00:00,23.1,23.1,23.04,23.09,61300.0,17.3438,17.3438,17.2987,17.3362,61300.0
2011-06-02 12:30:00,23.08,23.15,23.06,23.15,45300.0,17.3287,17.3813,17.3137,17.3813,45300.0
2011-06-02 13:00:00,23.15,23.16,23.12,23.13,57000.0,17.3813,17.3888,17.3588,17.3663,57000.0
2011-06-02 13:30:00,23.13,23.14,23.1,23.14,44200.0,17.3663,17.3738,17.3438,17.3738,44200.0
2011-06-02 14:00:00,23.14,23.16,23.09,23.1,67200.0,17.3738,17.3888,17.3362,17.3438,67200.0
2011-06-02 14:30:00,23.1,23.13,23.09,23.11,36800.0,17.3438,17.3663,17.3362,17.3513,36800.0
2011-06-02 15:00:00,23.11,23.12,23.09,23.09,46100.0,17.3513,17.3588,17.3362,17.3362,46100.0
2011-06-02 15:30:00,23.1,23.16,23.08,23.16,193900.0,17.3438,17.3888,17.3287,17.3888,193900.0
2011-06-03 09:30:00,22.89,22.89,22.75,22.79,36300.0,17.1861,17.1861,17.081,17.111,36300.0
2011-06-03 10:00:00,22.79,22.87,22.79,22.84,48300.0,17.111,17.1711,17.111,17.1485,48300.0
2011-06-03 10:30:00,22.83,22.84,22.8,22.81,44600.0,17.141,17.1485,17.1185,17.126,44600.0
2011-06-03 11:00:00,22.81,22.83,22.79,22.8,63900.0,17.126,17.141,17.111,17.1185,63900.0
2011-06-03 11:30:00,22.8,22.84,22.79,22.83,53700.0,17.1185,17.1485,17.111,17.141,53700.0
2011-06-03 12:00:00,22.83,22.85,22.8,22.81,27600.0,17.141,17.156,17.1185,17.126,27600.0
2011-06-03 12:30:00,22.81,22.83,22.8,22.8,39500.0,17.126,17.141,17.1185,17.1185,39500.0
2011-06-03 13:00:00,22.8,22.82,22.8,22.8,45500.0,17.1185,17.1335,17.1185,17.1185,45500.0
2011-06-03 13:30:00,22.8,22.81,22.8,22.8,33700.0,17.1185,17.126,17.1185,17.1185,33700.0
2011-06-03 14:00:00,22.8,22.83,22.8,22.82,98600.0,17.1185,17.141,17.1185,17.1335,98600.0
2011-06-03 14:30:00,22.82,22.86,22.82,22.85,88800.0,17.1335,17.1636,17.1335,17.156,88800.0
2011-06-03 15:00:00,22.85,22.86,22.83,22.85,104300.0,17.156,17.1636,17.141,17.156,104300.0
2011-06-03 15:30:00,22.84,22.88,22.83,22.85,226500.0,17.1485,17.1786,17.141,17.156,226500.0
2011-06-06 09:30:00,22.79,22.92,22.67,22.78,45000.0,17.111,17.2086,17.0209,17.1035,45000.0
2011-06-06 10:00:00,22.79,22.81,22.72,22.78,68000.0,17.111,17.126,17.0584,17.1035,68000.0
2011-06-06 10:30:00,22.77,22.8,22.73,22.76,40100.0,17.096,17.1185,17.066,17.0885,40100.0
2011-06-06 11:00:00,22.75,22.82,22.75,22.82,34100.0,17.081,17.1335,17.081,17.1335,34100.0
2011-06-06 11:30:00,22.81,22.83,22.79,22.8,43700.0,17.126,17.141,17.111,17.1185,43700.0
2011-06-06 12:00:00,22.8,22.83,22.79,22.81,49500.0,17.1185,17.141,17.111,17.126,49500.0
2011-06-06 12:30:00,22.81,22.81,22.77,22.77,38900.0,17.126,17.126,17.096,17.096,38900.0
2011-06-06 13:00:00,22.77,22.82,22.76,22.77,34100.0,17.096,17.1335,17.0885,17.096,34100.0
2011-06-06 13:30:00,22.76,22.76,22.71,22.74,50400.0,17.0885,17.0885,17.0509,17.0735,50400.0
2011-06-06 14:00:00,22.74,22.77,22.72,22.75,35200.0,17.0735,17.096,17.0584,17.081,35200.0
2011-06-06 14:30:00,22.74,22.75,22.71,22.73,62700.0,17.0735,17.081,17.0509,17.066,62700.0
2011-06-06 15:00:00,22.72,22.73,22.64,22.64,126300.0,17.0584,17.066,16.9984,16.9984,126300.0
2011-06-06 15:30:00,22.65,22.76,22.64,22.69,256200.0,17.0059,17.0885,16.9984,17.0359,256200.0
2011-06-07 09:30:00,22.75,22.78,22.5,22.54,36500.0,17.081,17.1035,16.8933,16.9233,36500.0
2011-06-07 10:00:00,22.54,22.68,22.54,22.66,26600.0,16.9233,17.0284,16.9233,17.0134,26600.0
2011-06-07 10:30:00,22.66,22.69,22.63,22.66,16700.0,17.0134,17.0359,16.9909,17.0134,16700.0
2011-06-07 11:00:00,22.64,22.64,22.56,22.56,27700.0,16.9984,16.9984,16.9383,16.9383,27700.0
2011-06-07 11:30:00,22.55,22.57,22.53,22.56,19600.0,16.9308,16.9458,16.9158,16.9383,19600.0
2011-06-07 12:00:00,22.57,22.58,22.53,22.56,13200.0,16.9458,16.9533,16.9158,16.9383,13200.0
2011-06-07 12:30:00,22.56,22.57,22.51,22.53,17700.0,16.9383,16.9458,16.9008,16.9158,17700.0
2011-06-07 13:00:00,22.53,22.56,22.52,22.56,38700.0,16.9158,16.9383,16.9083,16.9383,38700.0
2011-06-07 13:30:00,22.55,22.6,22.55,22.6,16100.0,16.9308,16.9683,16.9308,16.9683,16100.0
2011-06-07 14:00:00,22.6,22.71,22.59,22.7,27800.0,16.9683,17.0509,16.9608,17.0434,27800.0
2011-06-07 14:30:00,22.7,22.71,22.66,22.7,57300.0,17.0434,17.0509,17.0134,17.0434,57300.0
2011-06-07 15:00:00,22.69,22.72,22.68,22.71,54400.0,17.0359,17.0584,17.0284,17.0509,54400.0
2011-06-07 15:30:00,22.7,22.72,22.6,22.61,196800.0,17.0434,17.0584,16.9683,16.9759,196800.0
2011-06-08 09:30:00,22.6,22.97,22.45,22.45,28900.0,16.9683,17.2461,16.8557,16.8557,28900.0
2011-06-08 10:00:00,22.44,22.58,22.44,22.54,75300.0,16.8482,16.9533,16.8482,16.9233,75300.0
2011-06-08 10:30:00,22.54,22.55,22.51,22.53,40400.0,16.9233,16.9308,16.9008,16.9158,40400.0
2011-06-08 11:00:00,22.53,22.56,22.44,22.44,40800.0,16.9158,16.9383,16.8482,16.8482,40800.0
2011-06-08 11:30:00,22.44,22.54,22.44,22.53,35300.0,16.8482,16.9233,16.8482,16.9158,35300.0
2011-06-08 12:00:00,22.53,22.54,22.47,22.5,57900.0,16.9158,16.9233,16.8707,16.8933,57900.0
2011-06-08 12:30:00,22.49,22.52,22.46,22.52,29800.0,16.8858,16.9083,16.8632,16.9083,29800.0
2011-06-08 13:00:00,22.51,22.53,22.39,22.39,37800.0,16.9008,16.9158,16.8107,16.8107,37800.0
2011-06-08 13:30:00,22.39,22.4,22.33,22.37,67800.0,16.8107,16.8182,16.7656,16.7957,67800.0
2011-06-08 14:00:00,22.36,22.45,22.36,22.38,46500.0,16.7882,16.8557,16.7882,16.8032,46500.0
2011-06-08 14:30:00,22.39,22.47,22.39,22.42,47600.0,16.8107,16.8707,16.8107,16.8332,47600.0
2011-06-08 15:00:00,22.41,22.43,22.32,22.35,75000.0,16.8257,16.8407,16.7581,16.7806,75000.0
2011-06-08 15:30:00,22.35,22.4,22.34,22.36,185200.0,16.7806,16.8182,16.7731,16.7882,185200.0
2011-06-09 09:30:00,22.39,22.48,22.35,22.46,43800.0,16.8107,16.8782,16.7806,16.8632,43800.0
2011-06-09 10:00:00,22.49,22.53,22.48,22.49,43800.0,16.8858,16.9158,16.8782,16.8858,43800.0
2011-06-09 10:30:00,22.5,22.55,22.48,22.55,77300.0,16.8933,16.9308,16.8782,16.9308,77300.0
2011-06-09 11:00:00,22.55,22.57,22.54,22.56,63600.0,16.9308,16.9458,16.9233,16.9383,63600.0
2011-06-09 11:30:00,22.56,22.64,22.55,22.6,65000.0,16.9383,16.9984,16.9308,16.9683,65000.0
2011-06-09 12:00:00,22.61,22.62,22.45,22.45,97500.0,16.9759,16.9834,16.8557,16.8557,97500.0
2011-06-09 12:30:00,22.46,22.47,22.38,22.38,59400.0,16.8632,16.8707,16.8032,16.8032,59400.0
2011-06-09 13:00:00,22.39,22.41,22.33,22.35,111400.0,16.8107,16.8257,16.7656,16.7806,111400.0
2011-06-09 13:30:00,22.36,22.37,22.34,22.34,78000.0,16.7882,16.7957,16.7731,16.7731,78000.0
2011-06-09 14:00:00,22.35,22.37,22.3,22.3,95400.0,16.7806,16.7957,16.7431,16.7431,95400.0
2011-06-09 14:30:00,22.3,22.31,22.28,22.3,70900.0,16.7431,16.7506,16.7281,16.7431,70900.0
2011-06-09 15:00:00,22.3,22.31,22.27,22.29,99800.0,16.7431,16.7506,16.7206,16.7356,99800.0
2011-06-09 15:30:00,22.29,22.31,22.24,22.26,196000.0,16.7356,16.7506,16.6981,16.7131,196000.0
2011-06-10 09:30:00,22.18,22.39,22.05,22.08,181700.0,16.653,16.8107,16.5554,16.5779,181700.0
2011-06-10 10:00:00,22.07,22.08,21.97,22.01,90800.0,16.5704,16.5779,16.4953,16.5254,90800.0
2011-06-10 10:30:00,22.01,22.02,21.95,21.95,83400.0,16.5254,16.5329,16.4803,16.4803,83400.0
2011-06-10 11:00:00,21.95,21.97,21.89,21.96,117000.0,16.4803,16.4953,16.4353,16.4878,117000.0
2011-06-10 11:30:00,21.96,21.96,21.89,21.92,81500.0,16.4878,16.4878,16.4353,16.4578,81500.0
2011-06-10 12:00:00,21.92,21.92,21.9,21.91,66400.0,16.4578,16.4578,16.4428,16.4503,66400.0
2011-06-10 12:30:00,21.92,21.93,21.9,21.92,54000.0,16.4578,16.4653,16.4428,16.4578,54000.0
2011-06-10 13:00:00,21.91,21.92,21.9,21.92,58200.0,16.4503,16.4578,16.4428,16.4578,58200.0
2011-06-10 13:30:00,21.92,21.92,21.84,21.84,79500.0,16.4578,16.4578,16.3977,16.3977,79500.0
2011-06-10 14:00:00,21.84,21.97,21.83,21.92,90700.0,16.3977,16.4953,16.3902,16.4578,90700.0
2011-06-10 14:30:00,21.92,21.95,21.85,21.94,76200.0,16.4578,16.4803,16.4052,16.4728,76200.0
2011-06-10 15:00:00,21.95,21.96,21.9,21.91,82400.0,16.4803,16.4878,16.4428,16.4503,82400.0
2011-06-10 15:30:00,21.92,21.93,21.84,21.85,182800.0,16.4578,16.4653,16.3977,16.4052,182800.0
2011-06-13 09:30:00,21.83,22.0,21.78,21.97,70900.0,16.503,16.6316,16.4653,16.6089,70900.0
2011-06-13 10:00:00,21.98,22.0,21.9,21.97,31600.0,16.6164,16.6316,16.556,16.6089,31600.0
2011-06-13 10:30:00,21.98,21.98,21.85,21.86,29800.0,16.6164,16.6164,16.5182,16.5257,29800.0
2011-06-13 11:00:00,21.87,21.87,21.81,21.85,40500.0,16.5333,16.5333,16.4879,16.5182,40500.0
2011-06-13 11:30:00,21.85,21.85,21.78,21.8,29200.0,16.5182,16.5182,16.4653,16.4804,29200.0
2011-06-13 12:00:00,21.8,21.82,21.75,21.76,25200.0,16.4804,16.4955,16.4426,16.4501,25200.0
2011-06-13 12:30:00,21.76,21.78,21.75,21.76,21600.0,16.4501,16.4653,16.4426,16.4501,21600.0
2011-06-13 13:00:00,21.75,21.77,21.72,21.74,84100.0,16.4426,16.4577,16.4199,16.435,84100.0
2011-06-13 13:30:00,21.75,21.81,21.75,21.8,32200.0,16.4426,16.4879,16.4426,16.4804,32200.0
2011-06-13 14:00:00,21.81,21.83,21.76,21.78,41800.0,16.4879,16.503,16.4501,16.4653,41800.0
2011-06-13 14:30:00,21.78,21.88,21.77,21.82,167100.0,16.4653,16.5408,16.4577,16.4955,167100.0
2011-06-13 15:00:00,21.83,21.88,21.8,21.86,487500.0,16.503,16.5408,16.4804,16.5257,487500.0
2011-06-13 15:30:00,21.85,21.87,21.79,21.79,112000.0,16.5182,16.5333,16.4728,16.4728,112000.0
2011-06-14 09:30:00,21.98,22.21,21.95,22.21,58100.0,16.6164,16.7903,16.5938,16.7903,58100.0
2011-06-14 10:00:00,22.2,22.29,22.2,22.28,53200.0,16.7828,16.8508,16.7828,16.8432,53200.0
2011-06-14 10:30:00,22.29,22.43,22.29,22.42,93000.0,16.8508,16.9566,16.8508,16.9491,93000.0
2011-06-14 11:00:00,22.43,22.72,22.42,22.54,612000.0,16.9566,17.1759,16.9491,17.0398,612000.0
2011-06-14 11:30:00,22.54,22.55,22.49,22.5,67000.0,17.0398,17.0474,17.002,17.0096,67000.0
2011-06-14 12:00:00,22.49,22.5,22.44,22.5,29500.0,17.002,17.0096,16.9642,17.0096,29500.0
2011-06-14 12:30:00,22.49,22.5,22.45,22.47,21600.0,17.002,17.0096,16.9718,16.9869,21600.0
2011-06-14 13:00:00,22.46,22.47,22.41,22.41,47900.0,16.9793,16.9869,16.9415,16.9415,47900.0
2011-06-14 13:30:00,22.42,22.44,22.38,22.39,20800.0,16.9491,16.9642,16.9188,16.9264,20800.0
2011-06-14 14:00:00,22.39,22.4,22.36,22.39,27400.0,16.9264,16.934,16.9037,16.9264,27400.0
2011-06-14 14:30:00,22.39,22.4,22.38,22.39,24100.0,16.9264,16.934,16.9188,16.9264,24100.0
2011-06-14 15:00:00,22.39,22.4,22.33,22.34,66600.0,16.9264,16.934,16.881,16.8886,66600.0
2011-06-14 15:30:00,22.35,22.4,22.31,22.36,273700.0,16.8962,16.934,16.8659,16.9037,273700.0
2011-06-15 09:30:00,22.22,22.52,22.22,22.38,61200.0,16.7979,17.0247,16.7979,16.9188,61200.0
2011-06-15 10:00:00,22.38,22.46,22.37,22.42,39300.0,16.9188,16.9793,16.9113,16.9491,39300.0
2011-06-15 10:30:00,22.42,22.42,22.36,22.41,77400.0,16.9491,16.9491,16.9037,16.9415,77400.0
2011-06-15 11:00:00,22.41,22.42,22.35,22.36,26100.0,16.9415,16.9491,16.8962,16.9037,26100.0
2011-06-15 11:30:00,22.36,22.36,22.25,22.29,51900.0,16.9037,16.9037,16.8206,16.8508,51900.0
2011-06-15 12:00:00,22.29,22.3,22.16,22.2,41300.0,16.8508,16.8584,16.7525,16.7828,41300.0
2011-06-15 12:30:00,22.21,22.22,22.12,22.13,23900.0,16.7903,16.7979,16.7223,16.7298,23900.0
2011-06-15 13:00:00,22.13,22.17,22.1,22.17,24500.0,16.7298,16.7601,16.7072,16.7601,24500.0
2011-06-15 13:30:00,22.16,22.16,22.1,22.16,25500.0,16.7525,16.7525,16.7072,16.7525,25500.0
2011-06-15 14:00:00,22.15,22.18,22.07,22.09,45100.0,16.745,16.7676,16.6845,16.6996,45100.0
2011-06-15 14:30:00,22.09,22.14,22.07,22.09,62600.0,16.6996,16.7374,16.6845,16.6996,62600.0
2011-06-15 15:00:00,22.1,22.12,22.05,22.09,50300.0,16.7072,16.7223,16.6694,16.6996,50300.0
2011-06-15 15:30:00,22.1,22.12,22.05,22.08,117800.0,16.7072,16.7223,16.6694,16.692,117800.0
2011-06-16 09:30:00,22.02,22.06,21.98,22.0,69300.0,16.6467,16.6769,16.6164,16.6316,69300.0
2011-06-16 10:00:00,22.0,22.06,21.99,22.01,82500.0,16.6316,16.6769,16.624,16.6391,82500.0
2011-06-16 10:30:00,22.02,22.04,22.0,22.01,35300.0,16.6467,16.6618,16.6316,16.6391,35300.0
2011-06-16 11:00:00,22.0,22.07,22.0,22.05,69200.0,16.6316,16.6845,16.6316,16.6694,69200.0
2011-06-16 11:30:00,22.05,22.06,22.0,22.0,50600.0,16.6694,16.6769,16.6316,16.6316,50600.0
2011-06-16 12:00:00,22.01,22.02,21.99,22.01,123600.0,16.6391,16.6467,16.624,16.6391,123600.0
2011-06-16 12:30:00,22.01,22.02,21.99,22.01,22200.0,16.6391,16.6467,16.624,16.6391,22200.0
2011-06-16 13:00:00,22.01,22.02,21.99,22.01,43900.0,16.6391,16.6467,16.624,16.6391,43900.0
2011-06-16 13:30:00,22.0,22.01,21.93,21.93,86700.0,16.6316,16.6391,16.5786,16.5786,86700.0
2011-06-16 14:00:00,21.93,21.97,21.93,21.95,79100.0,16.5786,16.6089,16.5786,16.5938,79100.0
2011-06-16 14:30:00,21.96,22.03,21.94,22.0,120600.0,16.6013,16.6542,16.5862,16.6316,120600.0
2011-06-16 15:00:00,22.0,22.03,21.99,22.0,56100.0,16.6316,16.6542,16.624,16.6316,56100.0
2011-06-16 15:30:00,22.01,22.08,22.0,22.06,113400.0,16.6391,16.692,16.6316,16.6769,113400.0
2011-06-17 09:30:00,22.75,22.96,22.54,22.62,263200.0,17.1986,17.3573,17.0398,17.1003,263200.0
2011-06-17 10:00:00,22.62,22.67,22.57,22.61,90100.0,17.1003,17.1381,17.0625,17.0927,90100.0
2011-06-17 10:30:00,22.61,22.65,22.6,22.62,245100.0,17.0927,17.123,17.0852,17.1003,245100.0
2011-06-17 11:00:00,22.63,22.69,22.6,22.69,97700.0,17.1078,17.1532,17.0852,17.1532,97700.0
2011-06-17 11:30:00,22.69,22.69,22.65,22.67,60500.0,17.1532,17.1532,17.123,17.1381,60500.0
2011-06-17 12:00:00,22.66,22.69,22.6,22.61,47400.0,17.1305,17.1532,17.0852,17.0927,47400.0
2011-06-17 12:30:00,22.61,22.64,22.59,22.63,104500.0,17.0927,17.1154,17.0776,17.1078,104500.0
2011-06-17 13:00:00,22.63,22.64,22.55,22.57,78200.0,17.1078,17.1154,17.0474,17.0625,78200.0
2011-06-17 13:30:00,22.58,22.62,22.56,22.6,94600.0,17.07,17.1003,17.0549,17.0852,94600.0
2011-06-17 14:00:00,22.59,22.72,22.59,22.71,210600.0,17.0776,17.1759,17.0776,17.1683,210600.0
2011-06-17 14:30:00,22.7,22.77,22.67,22.76,73300.0,17.1608,17.2137,17.1381,17.2061,73300.0
2011-06-17 15:00:00,22.77,22.78,22.72,22.74,101400.0,17.2137,17.2212,17.1759,17.191,101400.0
2011-06-17 15:30:00,22.74,22.84,22.74,22.77,203200.0,17.191,17.2666,17.191,17.2137,203200.0
2011-06-20 09:30:00,22.67,22.95,22.67,22.89,55500.0,17.1381,17.3497,17.1381,17.3044,55500.0
2011-06-20 10:00:00,22.9,22.9,22.81,22.85,28200.0,17.3119,17.3119,17.2439,17.2741,28200.0
2011-06-20 10:30:00,22.85,22.95,22.85,22.93,28400.0,17.2741,17.3497,17.2741,17.3346,28400.0
2011-06-20 11:00:00,22.92,22.96,22.91,22.93,40700.0,17.3271,17.3573,17.3195,17.3346,40700.0
2011-06-20 11:30:00,22.92,22.97,22.92,22.95,36900.0,17.3271,17.3649,17.3271,17.3497,36900.0
2011-06-20 12:00:00,22.96,22.98,22.93,22.98,25200.0,17.3573,17.3724,17.3346,17.3724,25200.0
2011-06-20 12:30:00,22.98,22.99,22.96,22.97,18100.0,17.3724,17.38,17.3573,17.3649,18100.0
2011-06-20 13:00:00,22.97,22.98,22.93,22.94,17400.0,17.3649,17.3724,17.3346,17.3422,17400.0
2011-06-20 13:30:00,22.94,22.94,22.89,22.91,33100.0,17.3422,17.3422,17.3044,17.3195,33100.0
2011-06-20 14:00:00,22.91,22.95,22.91,22.92,20800.0,17.3195,17.3497,17.3195,17.3271,20800.0
2011-06-20 14:30:00,22.92,22.96,22.91,22.93,61400.0,17.3271,17.3573,17.3195,17.3346,61400.0
2011-06-20 15:00:00,22.93,22.95,22.86,22.86,72100.0,17.3346,17.3497,17.2817,17.2817,72100.0
2011-06-20 15:30:00,22.87,22.87,22.83,22.87,214900.0,17.2893,17.2893,17.259,17.2893,214900.0
2011-06-21 09:30:00,22.94,23.23,22.93,23.18,71700.0,17.3422,17.5614,17.3346,17.5236,71700.0
2011-06-21 10:00:00,23.17,23.27,23.17,23.23,71100.0,17.5161,17.5917,17.5161,17.5614,71100.0
2011-06-21 10:30:00,23.22,23.26,23.19,23.2,60000.0,17.5539,17.5841,17.5312,17.5387,60000.0
2011-06-21 11:00:00,23.19,23.2,23.1,23.11,54700.0,17.5312,17.5387,17.4631,17.4707,54700.0
2011-06-21 11:30:00,23.1,23.12,23.05,23.05,38100.0,17.4631,17.4783,17.4253,17.4253,38100.0
2011-06-21 12:00:00,23.06,23.06,23.03,23.04,38900.0,17.4329,17.4329,17.4102,17.4178,38900.0
2011-06-21 12:30:00,23.04,23.06,23.04,23.05,26700.0,17.4178,17.4329,17.4178,17.4253,26700.0
2011-06-21 13:00:00,23.05,23.05,23.03,23.05,24100.0,17.4253,17.4253,17.4102,17.4253,24100.0
2011-06-21 13:30:00,23.04,23.05,23.0,23.02,36900.0,17.4178,17.4253,17.3875,17.4027,36900.0
2011-06-21 14:00:00,23.01,23.09,23.01,23.09,37100.0,17.3951,17.4556,17.3951,17.4556,37100.0
2011-06-21 14:30:00,23.08,23.15,23.06,23.15,100700.0,17.448,17.5009,17.4329,17.5009,100700.0
2011-06-21 15:00:00,23.15,23.18,23.13,23.17,56700.0,17.5009,17.5236,17.4858,17.5161,56700.0
2011-06-21 15:30:00,23.16,23.23,23.13,23.21,174600.0,17.5085,17.5614,17.4858,17.5463,174600.0
2011-06-22 09:30:00,23.15,23.31,23.1,23.3,102900.0,17.5009,17.6219,17.4631,17.6143,102900.0
2011-06-22 10:00:00,23.3,23.38,23.25,23.33,562100.0,17.6143,17.6748,17.5765,17.637,562100.0
2011-06-22 10:30:00,23.32,23.65,23.31,23.55,355200.0,17.6295,17.8789,17.6219,17.8033,355200.0
2011-06-22 11:00:00,23.55,23.7,23.5,23.59,353900.0,17.8033,17.9167,17.7655,17.8336,353900.0
2011-06-22 11:30:00,23.6,23.6,23.39,23.39,81300.0,17.8411,17.8411,17.6824,17.6824,81300.0
2011-06-22 12:00:00,23.39,23.44,23.3,23.34,61600.0,17.6824,17.7202,17.6143,17.6446,61600.0
2011-06-22 12:30:00,23.31,23.32,23.24,23.29,42100.0,17.6219,17.6295,17.569,17.6068,42100.0
2011-06-22 13:00:00,23.29,23.29,23.21,23.29,57500.0,17.6068,17.6068,17.5463,17.6068,57500.0
2011-06-22 13:30:00,23.29,23.3,23.21,23.23,40600.0,17.6068,17.6143,17.5463,17.5614,40600.0
2011-06-22 14:00:00,23.23,23.41,23.22,23.37,96400.0,17.5614,17.6975,17.5539,17.6673,96400.0
2011-06-22 14:30:00,23.38,23.45,23.36,23.44,123300.0,17.6748,17.7277,17.6597,17.7202,123300.0
2011-06-22 15:00:00,23.44,23.47,23.41,23.41,210200.0,17.7202,17.7429,17.6975,17.6975,210200.0
2011-06-22 15:30:00,23.41,23.45,23.33,23.35,234600.0,17.6975,17.7277,17.637,17.6521,234600.0
2011-06-23 09:30:00,23.11,23.22,22.98,23.16,53400.0,17.4707,17.5539,17.3724,17.5085,53400.0
2011-06-23 10:00:00,23.15,23.22,23.1,23.22,74600.0,17.5009,17.5539,17.4631,17.5539,74600.0
2011-06-23 10:30:00,23.22,23.22,23.15,23.18,99100.0,17.5539,17.5539,17.5009,17.5236,99100.0
2011-06-23 11:00:00,23.19,23.26,23.19,23.26,50800.0,17.5312,17.5841,17.5312,17.5841,50800.0
2011-06-23 11:30:00,23.27,23.27,23.24,23.27,34800.0,17.5917,17.5917,17.569,17.5917,34800.0
2011-06-23 12:00:00,23.27,23.33,23.27,23.32,31100.0,17.5917,17.637,17.5917,17.6295,31100.0
2011-06-23 12:30:00,23.32,23.41,23.31,23.39,48500.0,17.6295,17.6975,17.6219,17.6824,48500.0
2011-06-23 13:00:00,23.39,23.43,23.32,23.32,51500.0,17.6824,17.7126,17.6295,17.6295,51500.0
2011-06-23 13:30:00,23.32,23.4,23.32,23.39,45200.0,17.6295,17.6899,17.6295,17.6824,45200.0
2011-06-23 14:00:00,23.39,23.4,23.27,23.28,59800.0,17.6824,17.6899,17.5917,17.5992,59800.0
2011-06-23 14:30:00,23.28,23.5,23.27,23.49,133400.0,17.5992,17.7655,17.5917,17.758,133400.0
2011-06-23 15:00:00,23.5,23.5,23.4,23.42,123800.0,17.7655,17.7655,17.6899,17.7051,123800.0
2011-06-23 15:30:00,23.43,23.47,23.35,23.44,236800.0,17.7126,17.7429,17.6521,17.7202,236800.0
2011-06-24 09:30:00,23.39,23.49,23.35,23.38,25800.0,17.6824,17.758,17.6521,17.6748,25800.0
2011-06-24 10:00:00,23.38,23.43,23.29,23.32,52700.0,17.6748,17.7126,17.6068,17.6295,52700.0
2011-06-24 10:30:00,23.31,23.36,23.25,23.26,21800.0,17.6219,17.6597,17.5765,17.5841,21800.0
2011-06-24 11:00:00,23.25,23.36,23.25,23.36,31900.0,17.5765,17.6597,17.5765,17.6597,31900.0
2011-06-24 11:30:00,23.36,23.43,23.36,23.37,33100.0,17.6597,17.7126,17.6597,17.6673,33100.0
2011-06-24 12:00:00,23.37,23.38,23.31,23.38,33800.0,17.6673,17.6748,17.6219,17.6748,33800.0
2011-06-24 12:30:00,23.38,23.4,23.36,23.4,30000.0,17.6748,17.6899,17.6597,17.6899,30000.0
2011-06-24 13:00:00,23.39,23.42,23.38,23.41,18700.0,17.6824,17.7051,17.6748,17.6975,18700.0
2011-06-24 13:30:00,23.42,23.49,23.41,23.48,33000.0,17.7051,17.758,17.6975,17.7504,33000.0
2011-06-24 14:00:00,23.48,23.5,23.45,23.5,35000.0,17.7504,17.7655,17.7277,17.7655,35000.0
2011-06-24 14:30:00,23.49,23.5,23.42,23.44,35300.0,17.758,17.7655,17.7051,17.7202,35300.0
2011-06-24 15:00:00,23.43,23.45,23.41,23.45,55200.0,17.7126,17.7277,17.6975,17.7277,55200.0
2011-06-24 15:30:00,23.44,23.52,23.44,23.5,333400.0,17.7202,17.7807,17.7202,17.7655,333400.0
2011-06-27 09:30:00,23.47,23.67,23.46,23.63,78400.0,17.7429,17.8941,17.7353,17.8638,78400.0
2011-06-27 10:00:00,23.62,23.68,23.54,23.68,45400.0,17.8563,17.9016,17.7958,17.9016,45400.0
2011-06-27 10:30:00,23.68,23.72,23.62,23.63,61700.0,17.9016,17.9319,17.8563,17.8638,61700.0
2011-06-27 11:00:00,23.62,23.63,23.5,23.52,49300.0,17.8563,17.8638,17.7655,17.7807,49300.0
2011-06-27 11:30:00,23.52,23.55,23.49,23.53,84100.0,17.7807,17.8033,17.758,17.7882,84100.0
2011-06-27 12:00:00,23.53,23.53,23.46,23.46,35300.0,17.7882,17.7882,17.7353,17.7353,35300.0
2011-06-27 12:30:00,23.46,23.48,23.45,23.45,34000.0,17.7353,17.7504,17.7277,17.7277,34000.0
2011-06-27 13:00:00,23.45,23.54,23.45,23.48,34100.0,17.7277,17.7958,17.7277,17.7504,34100.0
2011-06-27 13:30:00,23.47,23.52,23.44,23.49,72500.0,17.7429,17.7807,17.7202,17.758,72500.0
2011-06-27 14:00:00,23.49,23.51,23.49,23.5,43800.0,17.758,17.7731,17.758,17.7655,43800.0
2011-06-27 14:30:00,23.5,23.6,23.5,23.53,49500.0,17.7655,17.8411,17.7655,17.7882,49500.0
2011-06-27 15:00:00,23.53,23.54,23.49,23.51,68500.0,17.7882,17.7958,17.758,17.7731,68500.0
2011-06-27 15:30:00,23.51,23.53,23.46,23.49,215700.0,17.7731,17.7882,17.7353,17.758,215700.0
2011-06-28 09:30:00,23.53,23.68,23.44,23.66,48900.0,17.7882,17.9016,17.7202,17.8865,48900.0
2011-06-28 10:00:00,23.65,23.69,23.6,23.62,35500.0,17.8789,17.9092,17.8411,17.8563,35500.0
2011-06-28 10:30:00,23.62,23.65,23.58,23.63,28000.0,17.8563,17.8789,17.826,17.8638,28000.0
2011-06-28 11:00:00,23.63,23.63,23.59,23.63,20800.0,17.8638,17.8638,17.8336,17.8638,20800.0
2011-06-28 11:30:00,23.62,23.64,23.62,23.63,11800.0,17.8563,17.8714,17.8563,17.8638,11800.0
2011-06-28 12:00:00,23.63,23.69,23.63,23.67,19200.0,17.8638,17.9092,17.8638,17.8941,19200.0
2011-06-28 12:30:00,23.68,23.69,23.67,23.68,15600.0,17.9016,17.9092,17.8941,17.9016,15600.0
2011-06-28 13:00:00,23.67,23.71,23.67,23.68,23500.0,17.8941,17.9243,17.8941,17.9016,23500.0
2011-06-28 13:30:00,23.68,23.68,23.66,23.68,15300.0,17.9016,17.9016,17.8865,17.9016,15300.0
2011-06-28 14:00:00,23.67,23.69,23.65,23.66,23500.0,17.8941,17.9092,17.8789,17.8865,23500.0
2011-06-28 14:30:00,23.65,23.68,23.64,23.68,36500.0,17.8789,17.9016,17.8714,17.9016,36500.0
2011-06-28 15:00:00,23.67,23.68,23.64,23.64,32200.0,17.8941,17.9016,17.8714,17.8714,32200.0
2011-06-28 15:30:00,23.64,23.65,23.62,23.64,75500.0,17.8714,17.8789,17.8563,17.8714,75500.0
2011-06-29 09:30:00,23.69,23.72,23.67,23.71,68300.0,17.9092,17.9319,17.8941,17.9243,68300.0
2011-06-29 10:00:00,23.71,23.8,23.65,23.8,55000.0,17.9243,17.9923,17.8789,17.9923,55000.0
2011-06-29 10:30:00,23.8,23.84,23.76,23.83,33100.0,17.9923,18.0226,17.9621,18.015,33100.0
2011-06-29 11:00:00,23.82,23.87,23.81,23.85,36100.0,18.0075,18.0452,17.9999,18.0301,36100.0
2011-06-29 11:30:00,23.84,23.85,23.8,23.85,29600.0,18.0226,18.0301,17.9923,18.0301,29600.0
2011-06-29 12:00:00,23.86,23.87,23.85,23.85,22600.0,18.0377,18.0452,18.0301,18.0301,22600.0
2011-06-29 12:30:00,23.86,23.87,23.81,23.82,115200.0,18.0377,18.0452,17.9999,18.0075,115200.0
2011-06-29 13:00:00,23.82,23.86,23.81,23.86,60300.0,18.0075,18.0377,17.9999,18.0377,60300.0
2011-06-29 13:30:00,23.85,23.91,23.85,23.9,48600.0,18.0301,18.0755,18.0301,18.0679,48600.0
2011-06-29 14:00:00,23.9,23.91,23.86,23.87,53500.0,18.0679,18.0755,18.0377,18.0452,53500.0
2011-06-29 14:30:00,23.86,23.88,23.85,23.86,56400.0,18.0377,18.0528,18.0301,18.0377,56400.0
2011-06-29 15:00:00,23.87,23.91,23.85,23.91,104000.0,18.0452,18.0755,18.0301,18.0755,104000.0
2011-06-29 15:30:00,23.91,23.97,23.91,23.96,212500.0,18.0755,18.1208,18.0755,18.1133,212500.0
2011-06-30 09:30:00,23.95,24.08,23.89,24.03,106300.0,18.1057,18.204,18.0604,18.1662,106300.0
2011-06-30 10:00:00,24.02,24.21,24.02,24.17,65600.0,18.1586,18.3023,18.1586,18.272,65600.0
2011-06-30 10:30:00,24.18,24.21,24.1,24.11,57400.0,18.2796,18.3023,18.2191,18.2267,57400.0
2011-06-30 11:00:00,24.11,24.17,24.11,24.13,20700.0,18.2267,18.272,18.2267,18.2418,20700.0
2011-06-30 11:30:00,24.13,24.17,24.13,24.15,16100.0,18.2418,18.272,18.2418,18.2569,16100.0
2011-06-30 12:00:00,24.16,24.17,24.08,24.08,28900.0,18.2645,18.272,18.204,18.204,28900.0
2011-06-30 12:30:00,24.08,24.09,24.05,24.05,15300.0,18.204,18.2116,18.1813,18.1813,15300.0
2011-06-30 13:00:00,24.05,24.08,24.0,24.0,22000.0,18.1813,18.204,18.1435,18.1435,22000.0
2011-06-30 13:30:00,24.0,24.07,24.0,24.07,28700.0,18.1435,18.1964,18.1435,18.1964,28700.0
2011-06-30 14:00:00,24.07,24.12,24.04,24.04,32200.0,18.1964,18.2342,18.1738,18.1738,32200.0
2011-06-30 14:30:00,24.04,24.07,24.01,24.02,28100.0,18.1738,18.1964,18.1511,18.1586,28100.0
2011-06-30 15:00:00,24.01,24.08,24.0,24.05,70900.0,18.1511,18.204,18.1435,18.1813,70900.0
2011-06-30 15:30:00,24.05,24.14,24.05,24.07,276400.0,18.1813,18.2494,18.1813,18.1964,276400.0
2011-07-01 09:30:00,24.14,24.26,24.12,24.21,49500.0,18.2494,18.3401,18.2342,18.3023,49500.0
2011-07-01 10:00:00,24.21,24.37,24.21,24.37,154400.0,18.3023,18.4232,18.3023,18.4232,154400.0
2011-07-01 10:30:00,24.36,24.39,24.34,24.38,74900.0,18.4157,18.4384,18.4006,18.4308,74900.0
2011-07-01 11:00:00,24.38,24.39,24.34,24.35,32900.0,18.4308,18.4384,18.4006,18.4081,32900.0
2011-07-01 11:30:00,24.35,24.38,24.34,24.36,26100.0,18.4081,18.4308,18.4006,18.4157,26100.0
2011-07-01 12:00:00,24.37,24.42,24.36,24.41,27900.0,18.4232,18.461,18.4157,18.4535,27900.0
2011-07-01 12:30:00,24.42,24.42,24.4,24.4,23700.0,18.461,18.461,18.4459,18.4459,23700.0
2011-07-01 13:00:00,24.4,24.45,24.38,24.39,45400.0,18.4459,18.4837,18.4308,18.4384,45400.0
2011-07-01 13:30:00,24.39,24.39,24.32,24.32,40800.0,18.4384,18.4384,18.3854,18.3854,40800.0
2011-07-01 14:00:00,24.32,24.35,24.29,24.33,38300.0,18.3854,18.4081,18.3628,18.393,38300.0
2011-07-01 14:30:00,24.34,24.38,24.33,24.37,20800.0,18.4006,18.4308,18.393,18.4232,20800.0
2011-07-01 15:00:00,24.37,24.38,24.35,24.36,34600.0,18.4232,18.4308,18.4081,18.4157,34600.0
2011-07-01 15:30:00,24.35,24.38,24.33,24.37,89100.0,18.4081,18.4308,18.393,18.4232,89100.0
2011-07-05 09:30:00,24.4,24.41,24.24,24.34,22800.0,18.4459,18.4535,18.325,18.4006,22800.0
2011-07-05 10:00:00,24.35,24.38,24.32,24.36,24600.0,18.4081,18.4308,18.3854,18.4157,24600.0
2011-07-05 10:30:00,24.36,24.38,24.32,24.32,17300.0,18.4157,18.4308,18.3854,18.3854,17300.0
2011-07-05 11:00:00,24.31,24.38,24.29,24.35,22300.0,18.3779,18.4308,18.3628,18.4081,22300.0
2011-07-05 11:30:00,24.35,24.4,24.34,24.39,22800.0,18.4081,18.4459,18.4006,18.4384,22800.0
2011-07-05 12:00:00,24.39,24.42,24.37,24.42,21200.0,18.4384,18.461,18.4232,18.461,21200.0
2011-07-05 12:30:00,24.42,24.42,24.37,24.38,26500.0,18.461,18.461,18.4232,18.4308,26500.0
2011-07-05 13:00:00,24.38,24.38,24.36,24.37,12100.0,18.4308,18.4308,18.4157,18.4232,12100.0
2011-07-05 13:30:00,24.36,24.43,24.36,24.43,28200.0,18.4157,18.4686,18.4157,18.4686,28200.0
2011-07-05 14:00:00,24.43,24.43,24.32,24.34,58600.0,18.4686,18.4686,18.3854,18.4006,58600.0
2011-07-05 14:30:00,24.34,24.37,24.34,24.37,26300.0,18.4006,18.4232,18.4006,18.4232,26300.0
2011-07-05 15:00:00,24.36,24.4,24.36,24.38,42400.0,18.4157,18.4459,18.4157,18.4308,42400.0
2011-07-05 15:30:00,24.38,24.41,24.36,24.38,101800.0,18.4308,18.4535,18.4157,18.4308,101800.0
2011-07-06 09:30:00,24.32,24.46,24.32,24.43,23200.0,18.3854,18.4913,18.3854,18.4686,23200.0
2011-07-06 10:00:00,24.42,24.46,24.32,24.4,36400.0,18.461,18.4913,18.3854,18.4459,36400.0
2011-07-06 10:30:00,24.39,24.41,24.34,24.38,29000.0,18.4384,18.4535,18.4006,18.4308,29000.0
2011-07-06 11:00:00,24.39,24.4,24.35,24.37,19000.0,18.4384,18.4459,18.4081,18.4232,19000.0
2011-07-06 11:30:00,24.37,24.4,24.34,24.37,37800.0,18.4232,18.4459,18.4006,18.4232,37800.0
2011-07-06 12:00:00,24.38,24.44,24.36,24.42,29900.0,18.4308,18.4762,18.4157,18.461,29900.0
2011-07-06 12:30:00,24.42,24.5,24.42,24.5,26100.0,18.461,18.5215,18.461,18.5215,26100.0
2011-07-06 13:00:00,24.5,24.53,24.5,24.52,47800.0,18.5215,18.5442,18.5215,18.5366,47800.0
2011-07-06 13:30:00,24.51,24.58,24.5,24.58,24800.0,18.5291,18.582,18.5215,18.582,24800.0
2011-07-06 14:00:00,24.58,24.6,24.55,24.6,25800.0,18.582,18.5971,18.5593,18.5971,25800.0
2011-07-06 14:30:00,24.59,24.67,24.59,24.6,55700.0,18.5896,18.65,18.5896,18.5971,55700.0
2011-07-06 15:00:00,24.6,24.66,24.58,24.58,62200.0,18.5971,18.6425,18.582,18.582,62200.0
2011-07-06 15:30:00,24.58,24.59,24.54,24.57,115600.0,18.582,18.5896,18.5518,18.5744,115600.0
2011-07-07 09:30:00,24.7,24.84,24.66,24.75,44100.0,18.6727,18.7786,18.6425,18.7105,44100.0
2011-07-07 10:00:00,24.76,24.76,24.64,24.7,26600.0,18.7181,18.7181,18.6274,18.6727,26600.0
2011-07-07 10:30:00,24.69,24.75,24.68,24.72,29100.0,18.6652,18.7105,18.6576,18.6878,29100.0
2011-07-07 11:00:00,24.71,24.71,24.62,24.63,25700.0,18.6803,18.6803,18.6122,18.6198,25700.0
2011-07-07 11:30:00,24.63,24.63,24.59,24.6,16200.0,18.6198,18.6198,18.5896,18.5971,16200.0
2011-07-07 12:00:00,24.61,24.64,24.6,24.64,23200.0,18.6047,18.6274,18.5971,18.6274,23200.0
2011-07-07 12:30:00,24.63,24.69,24.63,24.68,19000.0,18.6198,18.6652,18.6198,18.6576,19000.0
2011-07-07 13:00:00,24.68,24.68,24.64,24.66,30400.0,18.6576,18.6576,18.6274,18.6425,30400.0
2011-07-07 13:30:00,24.66,24.69,24.65,24.65,21900.0,18.6425,18.6652,18.6349,18.6349,21900.0
2011-07-07 14:00:00,24.66,24.72,24.66,24.7,30500.0,18.6425,18.6878,18.6425,18.6727,30500.0
2011-07-07 14:30:00,24.7,24.76,24.67,24.75,37300.0,18.6727,18.7181,18.65,18.7105,37300.0
2011-07-07 15:00:00,24.75,24.83,24.73,24.75,48800.0,18.7105,18.771,18.6954,18.7105,48800.0
2011-07-07 15:30:00,24.75,24.75,24.7,24.74,107900.0,18.7105,18.7105,18.6727,18.703,107900.0
2011-07-08 09:30:00,24.49,24.59,24.44,24.49,29200.0,18.514,18.5896,18.4762,18.514,29200.0
2011-07-08 10:00:00,24.48,24.53,24.44,24.46,28300.0,18.5064,18.5442,18.4762,18.4913,28300.0
2011-07-08 10:30:00,24.45,24.48,24.41,24.43,31500.0,18.4837,18.5064,18.4535,18.4686,31500.0
2011-07-08 11:00:00,24.43,24.45,24.34,24.44,45200.0,18.4686,18.4837,18.4006,18.4762,45200.0
2011-07-08 11:30:00,24.43,24.49,24.41,24.47,13300.0,18.4686,18.514,18.4535,18.4988,13300.0
2011-07-08 12:00:00,24.47,24.48,24.43,24.43,14500.0,18.4988,18.5064,18.4686,18.4686,14500.0
2011-07-08 12:30:00,24.43,24.47,24.43,24.47,9300.0,18.4686,18.4988,18.4686,18.4988,9300.0
2011-07-08 13:00:00,24.46,24.47,24.43,24.46,16800.0,18.4913,18.4988,18.4686,18.4913,16800.0
2011-07-08 13:30:00,24.46,24.51,24.42,24.43,16800.0,18.4913,18.5291,18.461,18.4686,16800.0
2011-07-08 14:00:00,24.43,24.5,24.43,24.47,32700.0,18.4686,18.5215,18.4686,18.4988,32700.0
2011-07-08 14:30:00,24.48,24.5,24.46,24.5,28000.0,18.5064,18.5215,18.4913,18.5215,28000.0
2011-07-08 15:00:00,24.5,24.52,24.47,24.47,29600.0,18.5215,18.5366,18.4988,18.4988,29600.0
2011-07-08 15:30:00,24.47,24.53,24.47,24.5,81200.0,18.4988,18.5442,18.4988,18.5215,81200.0
2011-07-11 09:30:00,24.26,24.36,24.18,24.23,32800.0,18.3401,18.4157,18.2796,18.3174,32800.0
2011-07-11 10:00:00,24.22,24.23,24.1,24.12,24700.0,18.3098,18.3174,18.2191,18.2342,24700.0
2011-07-11 10:30:00,24.12,24.18,24.09,24.14,26200.0,18.2342,18.2796,18.2116,18.2494,26200.0
2011-07-11 11:00:00,24.14,24.14,24.08,24.14,32100.0,18.2494,18.2494,18.204,18.2494,32100.0
2011-07-11 11:30:00,24.13,24.14,24.1,24.13,14700.0,18.2418,18.2494,18.2191,18.2418,14700.0
2011-07-11 12:00:00,24.12,24.16,24.1,24.12,14400.0,18.2342,18.2645,18.2191,18.2342,14400.0
2011-07-11 12:30:00,24.12,24.12,24.03,24.04,24100.0,18.2342,18.2342,18.1662,18.1738,24100.0
2011-07-11 13:00:00,24.04,24.08,24.03,24.08,17800.0,18.1738,18.204,18.1662,18.204,17800.0
2011-07-11 13:30:00,24.07,24.12,24.06,24.08,29200.0,18.1964,18.2342,18.1889,18.204,29200.0
2011-07-11 14:00:00,24.08,24.09,24.02,24.02,22100.0,18.204,18.2116,18.1586,18.1586,22100.0
2011-07-11 14:30:00,24.02,24.1,24.01,24.09,29500.0,18.1586,18.2191,18.1511,18.2116,29500.0
2011-07-11 15:00:00,24.09,24.13,24.04,24.05,81500.0,18.2116,18.2418,18.1738,18.1813,81500.0
2011-07-11 15:30:00,24.05,24.11,24.04,24.05,146800.0,18.1813,18.2267,18.1738,18.1813,146800.0
2011-07-12 09:30:00,23.96,24.03,23.89,23.96,38700.0,18.1133,18.1662,18.0604,18.1133,38700.0
2011-07-12 10:00:00,23.98,24.02,23.95,23.99,34200.0,18.1284,18.1586,18.1057,18.136,34200.0
2011-07-12 10:30:00,23.99,24.02,23.93,23.98,31000.0,18.136,18.1586,18.0906,18.1284,31000.0
2011-07-12 11:00:00,23.99,24.04,23.96,24.04,30900.0,18.136,18.1738,18.1133,18.1738,30900.0
2011-07-12 11:30:00,24.04,24.07,24.01,24.01,40800.0,18.1738,18.1964,18.1511,18.1511,40800.0
2011-07-12 12:00:00,24.02,24.09,24.01,24.09,22000.0,18.1586,18.2116,18.1511,18.2116,22000.0
2011-07-12 12:30:00,24.08,24.09,24.05,24.08,15300.0,18.204,18.2116,18.1813,18.204,15300.0
2011-07-12 13:00:00,24.09,24.13,24.05,24.05,24200.0,18.2116,18.2418,18.1813,18.1813,24200.0
2011-07-12 13:30:00,24.05,24.09,24.04,24.07,16300.0,18.1813,18.2116,18.1738,18.1964,16300.0
2011-07-12 14:00:00,24.07,24.2,24.07,24.17,38000.0,18.1964,18.2947,18.1964,18.272,38000.0
2011-07-12 14:30:00,24.17,24.18,24.13,24.14,15700.0,18.272,18.2796,18.2418,18.2494,15700.0
2011-07-12 15:00:00,24.14,24.18,24.08,24.12,32000.0,18.2494,18.2796,18.204,18.2342,32000.0
2011-07-12 15:30:00,24.11,24.12,24.01,24.03,83500.0,18.2267,18.2342,18.1511,18.1662,83500.0
2011-07-13 09:30:00,24.13,24.29,24.08,24.16,17300.0,18.2418,18.3628,18.204,18.2645,17300.0
2011-07-13 10:00:00,24.17,24.33,24.17,24.32,22300.0,18.272,18.393,18.272,18.3854,22300.0
2011-07-13 10:30:00,24.33,24.41,24.33,24.39,19100.0,18.393,18.4535,18.393,18.4384,19100.0
2011-07-13 11:00:00,24.39,24.43,24.39,24.39,18500.0,18.4384,18.4686,18.4384,18.4384,18500.0
2011-07-13 11:30:00,24.4,24.41,24.36,24.39,18200.0,18.4459,18.4535,18.4157,18.4384,18200.0
2011-07-13 12:00:00,24.39,24.4,24.37,24.38,12200.0,18.4384,18.4459,18.4232,18.4308,12200.0
2011-07-13 12:30:00,24.38,24.38,24.3,24.34,16400.0,18.4308,18.4308,18.3703,18.4006,16400.0
2011-07-13 13:00:00,24.35,24.35,24.26,24.27,13100.0,18.4081,18.4081,18.3401,18.3476,13100.0
2011-07-13 13:30:00,24.28,24.34,24.27,24.3,16300.0,18.3552,18.4006,18.3476,18.3703,16300.0
2011-07-13 14:00:00,24.29,24.31,24.25,24.27,15700.0,18.3628,18.3779,18.3325,18.3476,15700.0
2011-07-13 14:30:00,24.28,24.29,24.24,24.25,13400.0,18.3552,18.3628,18.325,18.3325,13400.0
2011-07-13 15:00:00,24.26,24.29,24.17,24.2,29700.0,18.3401,18.3628,18.272,18.2947,29700.0
2011-07-13 15:30:00,24.2,24.21,24.07,24.14,117300.0,18.2947,18.3023,18.1964,18.2494,117300.0
2011-07-14 09:30:00,24.15,24.29,24.15,24.24,22800.0,18.2569,18.3628,18.2569,18.325,22800.0
2011-07-14 10:00:00,24.25,24.25,24.18,24.23,22300.0,18.3325,18.3325,18.2796,18.3174,22300.0
2011-07-14 10:30:00,24.22,24.22,24.0,24.0,18600.0,18.3098,18.3098,18.1435,18.1435,18600.0
2011-07-14 11:00:00,24.0,24.03,23.99,24.02,16700.0,18.1435,18.1662,18.136,18.1586,16700.0
2011-07-14 11:30:00,24.02,24.02,23.93,23.93,20700.0,18.1586,18.1586,18.0906,18.0906,20700.0
2011-07-14 12:00:00,23.94,23.94,23.81,23.84,26300.0,18.0982,18.0982,17.9999,18.0226,26300.0
2011-07-14 12:30:00,23.84,23.87,23.77,23.78,23800.0,18.0226,18.0452,17.9697,17.9772,23800.0
2011-07-14 13:00:00,23.79,23.8,23.71,23.76,19500.0,17.9848,17.9923,17.9243,17.9621,19500.0
2011-07-14 13:30:00,23.77,23.86,23.77,23.81,35300.0,17.9697,18.0377,17.9697,17.9999,35300.0
2011-07-14 14:00:00,23.82,23.85,23.69,23.75,48100.0,18.0075,18.0301,17.9092,17.9545,48100.0
2011-07-14 14:30:00,23.74,23.77,23.7,23.73,28700.0,17.947,17.9697,17.9167,17.9394,28700.0
2011-07-14 15:00:00,23.73,23.79,23.69,23.75,38500.0,17.9394,17.9848,17.9092,17.9545,38500.0
2011-07-14 15:30:00,23.75,23.82,23.73,23.74,86500.0,17.9545,18.0075,17.9394,17.947,86500.0
2011-07-15 09:30:00,23.81,23.89,23.66,23.69,33000.0,17.9999,18.0604,17.8865,17.9092,33000.0
2011-07-15 10:00:00,23.69,23.79,23.62,23.65,31100.0,17.9092,17.9848,17.8563,17.8789,31100.0
2011-07-15 10:30:00,23.66,23.72,23.63,23.67,25700.0,17.8865,17.9319,17.8638,17.8941,25700.0
2011-07-15 11:00:00,23.67,23.72,23.67,23.69,21600.0,17.8941,17.9319,17.8941,17.9092,21600.0
2011-07-15 11:30:00,23.69,23.69,23.59,23.6,14000.0,17.9092,17.9092,17.8336,17.8411,14000.0
2011-07-15 12:00:00,23.6,23.67,23.6,23.65,25400.0,17.8411,17.8941,17.8411,17.8789,25400.0
2011-07-15 12:30:00,23.66,23.66,23.6,23.61,18900.0,17.8865,17.8865,17.8411,17.8487,18900.0
2011-07-15 13:00:00,23.61,23.61,23.58,23.59,14500.0,17.8487,17.8487,17.826,17.8336,14500.0
2011-07-15 13:30:00,23.59,23.61,23.59,23.59,21800.0,17.8336,17.8487,17.8336,17.8336,21800.0
2011-07-15 14:00:00,23.59,23.6,23.57,23.58,24100.0,17.8336,17.8411,17.8185,17.826,24100.0
2011-07-15 14:30:00,23.56,23.61,23.56,23.58,18900.0,17.8109,17.8487,17.8109,17.826,18900.0
2011-07-15 15:00:00,23.58,23.66,23.58,23.65,27300.0,17.826,17.8865,17.826,17.8789,27300.0
2011-07-15 15:30:00,23.65,23.7,23.65,23.7,84000.0,17.8789,17.9167,17.8789,17.9167,84000.0
2011-07-18 09:30:00,23.54,23.83,23.5,23.5,32500.0,17.7958,18.015,17.7655,17.7655,32500.0
2011-07-18 10:00:00,23.5,23.52,23.47,23.5,51600.0,17.7655,17.7807,17.7429,17.7655,51600.0
2011-07-18 10:30:00,23.5,23.55,23.48,23.55,62000.0,17.7655,17.8033,17.7504,17.8033,62000.0
2011-07-18 11:00:00,23.53,23.59,23.5,23.58,64200.0,17.7882,17.8336,17.7655,17.826,64200.0
2011-07-18 11:30:00,23.58,23.58,23.46,23.49,49700.0,17.826,17.826,17.7353,17.758,49700.0
2011-07-18 12:00:00,23.48,23.5,23.44,23.45,40500.0,17.7504,17.7655,17.7202,17.7277,40500.0
2011-07-18 12:30:00,23.45,23.47,23.45,23.45,42600.0,17.7277,17.7429,17.7277,17.7277,42600.0
2011-07-18 13:00:00,23.46,23.46,23.41,23.44,157000.0,17.7353,17.7353,17.6975,17.7202,157000.0
2011-07-18 13:30:00,23.43,23.52,23.43,23.52,46900.0,17.7126,17.7807,17.7126,17.7807,46900.0
2011-07-18 14:00:00,23.52,23.52,23.47,23.5,47400.0,17.7807,17.7807,17.7429,17.7655,47400.0
2011-07-18 14:30:00,23.5,23.53,23.49,23.53,58300.0,17.7655,17.7882,17.758,17.7882,58300.0
2011-07-18 15:00:00,23.53,23.54,23.44,23.45,63700.0,17.7882,17.7958,17.7202,17.7277,63700.0
2011-07-18 15:30:00,23.45,23.47,23.39,23.41,191400.0,17.7277,17.7429,17.6824,17.6975,191400.0
2011-07-19 09:30:00,23.59,23.81,23.59,23.75,20600.0,17.8336,17.9999,17.8336,17.9545,20600.0
2011-07-19 10:00:00,23.75,23.78,23.68,23.71,48400.0,17.9545,17.9772,17.9016,17.9243,48400.0
2011-07-19 10:30:00,23.71,23.72,23.67,23.68,28800.0,17.9243,17.9319,17.8941,17.9016,28800.0
2011-07-19 11:00:00,23.69,23.71,23.66,23.7,19300.0,17.9092,17.9243,17.8865,17.9167,19300.0
2011-07-19 11:30:00,23.7,23.72,23.66,23.71,22700.0,17.9167,17.9319,17.8865,17.9243,22700.0
2011-07-19 12:00:00,23.72,23.73,23.65,23.67,28500.0,17.9319,17.9394,17.8789,17.8941,28500.0
2011-07-19 12:30:00,23.67,23.71,23.66,23.66,18900.0,17.8941,17.9243,17.8865,17.8865,18900.0
2011-07-19 13:00:00,23.67,23.69,23.66,23.69,17400.0,17.8941,17.9092,17.8865,17.9092,17400.0
2011-07-19 13:30:00,23.7,23.74,23.68,23.7,29600.0,17.9167,17.947,17.9016,17.9167,29600.0
2011-07-19 14:00:00,23.7,23.71,23.68,23.7,27000.0,17.9167,17.9243,17.9016,17.9167,27000.0
2011-07-19 14:30:00,23.7,23.73,23.69,23.7,37000.0,17.9167,17.9394,17.9092,17.9167,37000.0
2011-07-19 15:00:00,23.7,23.71,23.69,23.7,59800.0,17.9167,17.9243,17.9092,17.9167,59800.0
2011-07-19 15:30:00,23.7,23.73,23.69,23.73,91000.0,17.9167,17.9394,17.9092,17.9394,91000.0
2011-07-20 09:30:00,23.78,23.82,23.64,23.66,35400.0,17.9772,18.0075,17.8714,17.8865,35400.0
2011-07-20 10:00:00,23.66,23.69,23.58,23.62,35500.0,17.8865,17.9092,17.826,17.8563,35500.0
2011-07-20 10:30:00,23.63,23.69,23.6,23.65,20400.0,17.8638,17.9092,17.8411,17.8789,20400.0
2011-07-20 11:00:00,23.64,23.85,23.64,23.73,121500.0,17.8714,18.0301,17.8714,17.9394,121500.0
2011-07-20 11:30:00,23.73,23.76,23.69,23.7,26600.0,17.9394,17.9621,17.9092,17.9167,26600.0
2011-07-20 12:00:00,23.71,23.73,23.67,23.69,19000.0,17.9243,17.9394,17.8941,17.9092,19000.0
2011-07-20 12:30:00,23.7,23.71,23.67,23.7,16600.0,17.9167,17.9243,17.8941,17.9167,16600.0
2011-07-20 13:00:00,23.71,23.76,23.7,23.76,18900.0,17.9243,17.9621,17.9167,17.9621,18900.0
2011-07-20 13:30:00,23.76,23.8,23.76,23.79,21100.0,17.9621,17.9923,17.9621,17.9848,21100.0
2011-07-20 14:00:00,23.8,23.8,23.76,23.76,27500.0,17.9923,17.9923,17.9621,17.9621,27500.0
2011-07-20 14:30:00,23.76,23.76,23.7,23.71,28900.0,17.9621,17.9621,17.9167,17.9243,28900.0
2011-07-20 15:00:00,23.72,23.75,23.69,23.71,32700.0,17.9319,17.9545,17.9092,17.9243,32700.0
2011-07-20 15:30:00,23.71,23.73,23.69,23.72,105700.0,17.9243,17.9394,17.9092,17.9319,105700.0
2011-07-21 09:30:00,23.8,23.86,23.73,23.84,30500.0,17.9923,18.0377,17.9394,18.0226,30500.0
2011-07-21 10:00:00,23.83,23.99,23.8,23.98,25700.0,18.015,18.136,17.9923,18.1284,25700.0
2011-07-21 10:30:00,23.99,24.0,23.88,23.88,26500.0,18.136,18.1435,18.0528,18.0528,26500.0
2011-07-21 11:00:00,23.88,23.89,23.75,23.75,26200.0,18.0528,18.0604,17.9545,17.9545,26200.0
2011-07-21 11:30:00,23.75,23.76,23.7,23.75,25700.0,17.9545,17.9621,17.9167,17.9545,25700.0
2011-07-21 12:00:00,23.75,23.76,23.71,23.74,14900.0,17.9545,17.9621,17.9243,17.947,14900.0
2011-07-21 12:30:00,23.73,23.81,23.7,23.74,49900.0,17.9394,17.9999,17.9167,17.947,49900.0
2011-07-21 13:00:00,23.74,23.79,23.73,23.75,33600.0,17.947,17.9848,17.9394,17.9545,33600.0
2011-07-21 13:30:00,23.75,23.79,23.73,23.76,25200.0,17.9545,17.9848,17.9394,17.9621,25200.0
2011-07-21 14:00:00,23.76,23.79,23.73,23.75,31800.0,17.9621,17.9848,17.9394,17.9545,31800.0
2011-07-21 14:30:00,23.74,23.8,23.74,23.79,36900.0,17.947,17.9923,17.947,17.9848,36900.0
2011-07-21 15:00:00,23.79,23.8,23.75,23.76,48200.0,17.9848,17.9923,17.9545,17.9621,48200.0
2011-07-21 15:30:00,23.76,23.78,23.73,23.77,121500.0,17.9621,17.9772,17.9394,17.9697,121500.0
2011-07-22 09:30:00,23.76,23.86,23.71,23.73,27900.0,17.9621,18.0377,17.9243,17.9394,27900.0
2011-07-22 10:00:00,23.73,23.81,23.73,23.78,17200.0,17.9394,17.9999,17.9394,17.9772,17200.0
2011-07-22 10:30:00,23.79,23.82,23.78,23.8,14400.0,17.9848,18.0075,17.9772,17.9923,14400.0
2011-07-22 11:00:00,23.8,23.82,23.77,23.77,24500.0,17.9923,18.0075,17.9697,17.9697,24500.0
2011-07-22 11:30:00,23.77,23.87,23.77,23.84,41400.0,17.9697,18.0452,17.9697,18.0226,41400.0
2011-07-22 12:00:00,23.84,23.9,23.84,23.87,46400.0,18.0226,18.0679,18.0226,18.0452,46400.0
2011-07-22 12:30:00,23.88,23.88,23.84,23.88,28000.0,18.0528,18.0528,18.0226,18.0528,28000.0
2011-07-22 13:00:00,23.88,23.88,23.84,23.87,26700.0,18.0528,18.0528,18.0226,18.0452,26700.0
2011-07-22 13:30:00,23.87,23.9,23.86,23.9,23500.0,18.0452,18.0679,18.0377,18.0679,23500.0
2011-07-22 14:00:00,23.9,23.92,23.88,23.92,23200.0,18.0679,18.083,18.0528,18.083,23200.0
2011-07-22 14:30:00,23.92,23.93,23.86,23.86,20300.0,18.083,18.0906,18.0377,18.0377,20300.0
2011-07-22 15:00:00,23.86,23.88,23.85,23.88,23300.0,18.0377,18.0528,18.0301,18.0528,23300.0
2011-07-22 15:30:00,23.88,23.88,23.82,23.83,44800.0,18.0528,18.0528,18.0075,18.015,44800.0
2011-07-25 09:30:00,23.65,23.75,23.6,23.64,19400.0,17.8789,17.9545,17.8411,17.8714,19400.0
2011-07-25 10:00:00,23.64,23.69,23.63,23.67,19500.0,17.8714,17.9092,17.8638,17.8941,19500.0
2011-07-25 10:30:00,23.68,23.71,23.65,23.68,22500.0,17.9016,17.9243,17.8789,17.9016,22500.0
2011-07-25 11:00:00,23.68,23.7,23.66,23.69,18600.0,17.9016,17.9167,17.8865,17.9092,18600.0
2011-07-25 11:30:00,23.7,23.73,23.68,23.69,20500.0,17.9167,17.9394,17.9016,17.9092,20500.0
2011-07-25 12:00:00,23.68,23.71,23.67,23.69,20500.0,17.9016,17.9243,17.8941,17.9092,20500.0
2011-07-25 12:30:00,23.69,23.76,23.67,23.76,56100.0,17.9092,17.9621,17.8941,17.9621,56100.0
2011-07-25 13:00:00,23.76,23.77,23.73,23.75,23100.0,17.9621,17.9697,17.9394,17.9545,23100.0
2011-07-25 13:30:00,23.74,23.77,23.73,23.75,19800.0,17.947,17.9697,17.9394,17.9545,19800.0
2011-07-25 14:00:00,23.74,23.79,23.72,23.75,22600.0,17.947,17.9848,17.9319,17.9545,22600.0
2011-07-25 14:30:00,23.75,23.76,23.71,23.71,21200.0,17.9545,17.9621,17.9243,17.9243,21200.0
2011-07-25 15:00:00,23.71,23.73,23.67,23.7,48900.0,17.9243,17.9394,17.8941,17.9167,48900.0
2011-07-25 15:30:00,23.7,23.72,23.62,23.63,105100.0,17.9167,17.9319,17.8563,17.8638,105100.0
2011-07-26 09:30:00,23.62,23.73,23.5,23.61,42800.0,17.8563,17.9394,17.7655,17.8487,42800.0
2011-07-26 10:00:00,23.62,23.65,23.57,23.62,22400.0,17.8563,17.8789,17.8185,17.8563,22400.0
2011-07-26 10:30:00,23.62,23.72,23.61,23.72,24000.0,17.8563,17.9319,17.8487,17.9319,24000.0
2011-07-26 11:00:00,23.72,23.79,23.71,23.77,20600.0,17.9319,17.9848,17.9243,17.9697,20600.0
2011-07-26 11:30:00,23.77,23.78,23.69,23.69,17600.0,17.9697,17.9772,17.9092,17.9092,17600.0
2011-07-26 12:00:00,23.69,23.71,23.67,23.67,21300.0,17.9092,17.9243,17.8941,17.8941,21300.0
2011-07-26 12:30:00,23.67,23.68,23.56,23.56,28700.0,17.8941,17.9016,17.8109,17.8109,28700.0
2011-07-26 13:00:00,23.57,23.57,23.51,23.51,45100.0,17.8185,17.8185,17.7731,17.7731,45100.0
2011-07-26 13:30:00,23.51,23.52,23.5,23.5,37000.0,17.7731,17.7807,17.7655,17.7655,37000.0
2011-07-26 14:00:00,23.5,23.53,23.49,23.5,50600.0,17.7655,17.7882,17.758,17.7655,50600.0
2011-07-26 14:30:00,23.49,23.52,23.49,23.5,31500.0,17.758,17.7807,17.758,17.7655,31500.0
2011-07-26 15:00:00,23.5,23.57,23.5,23.56,41100.0,17.7655,17.8185,17.7655,17.8109,41100.0
2011-07-26 15:30:00,23.56,23.56,23.5,23.52,96000.0,17.8109,17.8109,17.7655,17.7807,96000.0
2011-07-27 09:30:00,23.46,23.51,23.33,23.36,56300.0,17.7353,17.7731,17.637,17.6597,56300.0
2011-07-27 10:00:00,23.36,23.36,23.27,23.27,54000.0,17.6597,17.6597,17.5917,17.5917,54000.0
2011-07-27 10:30:00,23.27,23.39,23.23,23.39,32800.0,17.5917,17.6824,17.5614,17.6824,32800.0
2011-07-27 11:00:00,23.38,23.45,23.37,23.41,27900.0,17.6748,17.7277,17.6673,17.6975,27900.0
2011-07-27 11:30:00,23.42,23.46,23.41,23.42,38300.0,17.7051,17.7353,17.6975,17.7051,38300.0
2011-07-27 12:00:00,23.42,23.47,23.39,23.47,30400.0,17.7051,17.7429,17.6824,17.7429,30400.0
2011-07-27 12:30:00,23.47,23.48,23.42,23.44,24300.0,17.7429,17.7504,17.7051,17.7202,24300.0
2011-07-27 13:00:00,23.44,23.48,23.42,23.46,33100.0,17.7202,17.7504,17.7051,17.7353,33100.0
2011-07-27 13:30:00,23.46,23.53,23.46,23.52,42700.0,17.7353,17.7882,17.7353,17.7807,42700.0
2011-07-27 14:00:00,23.52,23.53,23.39,23.42,42900.0,17.7807,17.7882,17.6824,17.7051,42900.0
2011-07-27 14:30:00,23.41,23.46,23.37,23.41,82100.0,17.6975,17.7353,17.6673,17.6975,82100.0
2011-07-27 15:00:00,23.4,23.48,23.38,23.43,121600.0,17.6899,17.7504,17.6748,17.7126,121600.0
2011-07-27 15:30:00,23.43,23.47,23.39,23.43,204600.0,17.7126,17.7429,17.6824,17.7126,204600.0
2011-07-28 09:30:00,23.4,23.48,23.3,23.36,23800.0,17.6899,17.7504,17.6143,17.6597,23800.0
2011-07-28 10:00:00,23.35,23.47,23.34,23.39,25800.0,17.6521,17.7429,17.6446,17.6824,25800.0
2011-07-28 10:30:00,23.39,23.44,23.36,23.44,12700.0,17.6824,17.7202,17.6597,17.7202,12700.0
2011-07-28 11:00:00,23.43,23.49,23.4,23.47,37000.0,17.7126,17.758,17.6899,17.7429,37000.0
2011-07-28 11:30:00,23.47,23.47,23.4,23.44,19700.0,17.7429,17.7429,17.6899,17.7202,19700.0
2011-07-28 12:00:00,23.45,23.5,23.44,23.48,18400.0,17.7277,17.7655,17.7202,17.7504,18400.0
2011-07-28 12:30:00,23.49,23.52,23.47,23.5,17700.0,17.758,17.7807,17.7429,17.7655,17700.0
2011-07-28 13:00:00,23.5,23.52,23.42,23.44,41800.0,17.7655,17.7807,17.7051,17.7202,41800.0
2011-07-28 13:30:00,23.44,23.51,23.43,23.49,34300.0,17.7202,17.7731,17.7126,17.758,34300.0
2011-07-28 14:00:00,23.49,23.49,23.42,23.45,21000.0,17.758,17.758,17.7051,17.7277,21000.0
2011-07-28 14:30:00,23.44,23.44,23.37,23.39,23600.0,17.7202,17.7202,17.6673,17.6824,23600.0
2011-07-28 15:00:00,23.39,23.4,23.33,23.34,24000.0,17.6824,17.6899,17.637,17.6446,24000.0
2011-07-28 15:30:00,23.34,23.37,23.22,23.27,142000.0,17.6446,17.6673,17.5539,17.5917,142000.0
2011-07-29 09:30:00,23.02,23.12,22.91,23.11,55000.0,17.4027,17.4783,17.3195,17.4707,55000.0
2011-07-29 10:00:00,23.11,23.14,23.05,23.05,26300.0,17.4707,17.4934,17.4253,17.4253,26300.0
2011-07-29 10:30:00,23.05,23.26,23.01,23.22,87900.0,17.4253,17.5841,17.3951,17.5539,87900.0
2011-07-29 11:00:00,23.21,23.4,23.17,23.3,34600.0,17.5463,17.6899,17.5161,17.6143,34600.0
2011-07-29 11:30:00,23.3,23.31,23.24,23.26,21200.0,17.6143,17.6219,17.569,17.5841,21200.0
2011-07-29 12:00:00,23.27,23.27,23.18,23.2,37300.0,17.5917,17.5917,17.5236,17.5387,37300.0
2011-07-29 12:30:00,23.21,23.27,23.15,23.22,32200.0,17.5463,17.5917,17.5009,17.5539,32200.0
2011-07-29 13:00:00,23.21,23.27,23.21,23.27,18200.0,17.5463,17.5917,17.5463,17.5917,18200.0
2011-07-29 13:30:00,23.27,23.3,23.23,23.28,17600.0,17.5917,17.6143,17.5614,17.5992,17600.0
2011-07-29 14:00:00,23.28,23.3,23.22,23.22,17100.0,17.5992,17.6143,17.5539,17.5539,17100.0
2011-07-29 14:30:00,23.21,23.24,23.19,23.19,21500.0,17.5463,17.569,17.5312,17.5312,21500.0
2011-07-29 15:00:00,23.19,23.21,23.11,23.12,35800.0,17.5312,17.5463,17.4707,17.4783,35800.0
2011-07-29 15:30:00,23.12,23.16,23.05,23.08,124700.0,17.4783,17.5085,17.4253,17.448,124700.0
2011-08-01 09:30:00,23.24,23.32,23.06,23.1,39900.0,17.569,17.6295,17.4329,17.4631,39900.0
2011-08-01 10:00:00,23.09,23.09,22.9,23.01,74100.0,17.4556,17.4556,17.3119,17.3951,74100.0
2011-08-01 10:30:00,23.01,23.07,23.0,23.01,27800.0,17.3951,17.4405,17.3875,17.3951,27800.0
2011-08-01 11:00:00,23.0,23.05,22.98,23.03,64200.0,17.3875,17.4253,17.3724,17.4102,64200.0
2011-08-01 11:30:00,23.02,23.04,22.95,22.96,88700.0,17.4027,17.4178,17.3497,17.3573,88700.0
2011-08-01 12:00:00,22.95,23.05,22.95,23.04,55400.0,17.3497,17.4253,17.3497,17.4178,55400.0
2011-08-01 12:30:00,23.04,23.04,22.93,22.95,18800.0,17.4178,17.4178,17.3346,17.3497,18800.0
2011-08-01 13:00:00,22.95,22.96,22.87,22.9,20700.0,17.3497,17.3573,17.2893,17.3119,20700.0
2011-08-01 13:30:00,22.9,22.92,22.87,22.88,15500.0,17.3119,17.3271,17.2893,17.2968,15500.0
2011-08-01 14:00:00,22.87,22.88,22.83,22.83,25500.0,17.2893,17.2968,17.259,17.259,25500.0
2011-08-01 14:30:00,22.83,22.94,22.82,22.94,22000.0,17.259,17.3422,17.2515,17.3422,22000.0
2011-08-01 15:00:00,22.94,22.98,22.92,22.97,40100.0,17.3422,17.3724,17.3271,17.3649,40100.0
2011-08-01 15:30:00,22.98,23.0,22.91,22.99,169600.0,17.3724,17.3875,17.3195,17.38,169600.0
2011-08-02 09:30:00,22.82,23.07,22.82,23.07,33200.0,17.2515,17.4405,17.2515,17.4405,33200.0
2011-08-02 10:00:00,23.07,23.09,23.01,23.02,23100.0,17.4405,17.4556,17.3951,17.4027,23100.0
2011-08-02 10:30:00,23.02,23.12,22.99,23.03,68600.0,17.4027,17.4783,17.38,17.4102,68600.0
2011-08-02 11:00:00,23.04,23.04,22.94,22.99,58500.0,17.4178,17.4178,17.3422,17.38,58500.0
2011-08-02 11:30:00,22.97,22.99,22.93,22.93,38100.0,17.3649,17.38,17.3346,17.3346,38100.0
2011-08-02 12:00:00,22.93,22.95,22.89,22.9,22100.0,17.3346,17.3497,17.3044,17.3119,22100.0
2011-08-02 12:30:00,22.9,22.9,22.68,22.7,41500.0,17.3119,17.3119,17.1456,17.1608,41500.0
2011-08-02 13:00:00,22.71,22.75,22.63,22.65,30100.0,17.1683,17.1986,17.1078,17.123,30100.0
2011-08-02 13:30:00,22.66,22.66,22.5,22.52,44900.0,17.1305,17.1305,17.0096,17.0247,44900.0
2011-08-02 14:00:00,22.51,22.65,22.5,22.62,46400.0,17.0171,17.123,17.0096,17.1003,46400.0
2011-08-02 14:30:00,22.61,22.68,22.52,22.68,30000.0,17.0927,17.1456,17.0247,17.1456,30000.0
2011-08-02 15:00:00,22.67,22.69,22.54,22.56,85800.0,17.1381,17.1532,17.0398,17.0549,85800.0
2011-08-02 15:30:00,22.56,22.56,22.38,22.38,126700.0,17.0549,17.0549,16.9188,16.9188,126700.0
2011-08-03 09:30:00,22.35,22.45,22.23,22.36,29200.0,16.8962,16.9718,16.8054,16.9037,29200.0
2011-08-03 10:00:00,22.34,22.4,22.15,22.19,46900.0,16.8886,16.934,16.745,16.7752,46900.0
2011-08-03 10:30:00,22.17,22.2,21.94,22.19,69300.0,16.7601,16.7828,16.5862,16.7752,69300.0
2011-08-03 11:00:00,22.19,22.28,22.17,22.21,39900.0,16.7752,16.8432,16.7601,16.7903,39900.0
2011-08-03 11:30:00,22.22,22.29,22.19,22.22,28600.0,16.7979,16.8508,16.7752,16.7979,28600.0
2011-08-03 12:00:00,22.22,22.22,22.07,22.12,31700.0,16.7979,16.7979,16.6845,16.7223,31700.0
2011-08-03 12:30:00,22.12,22.22,22.11,22.18,23400.0,16.7223,16.7979,16.7147,16.7676,23400.0
2011-08-03 13:00:00,22.18,22.25,22.14,22.24,16200.0,16.7676,16.8206,16.7374,16.813,16200.0
2011-08-03 13:30:00,22.26,22.4,22.24,22.31,24900.0,16.8281,16.934,16.813,16.8659,24900.0
2011-08-03 14:00:00,22.3,22.4,22.28,22.31,35500.0,16.8584,16.934,16.8432,16.8659,35500.0
2011-08-03 14:30:00,22.31,22.47,22.3,22.46,56900.0,16.8659,16.9869,16.8584,16.9793,56900.0
2011-08-03 15:00:00,22.47,22.64,22.46,22.61,93800.0,16.9869,17.1154,16.9793,17.0927,93800.0
2011-08-03 15:30:00,22.6,22.7,22.57,22.68,162600.0,17.0852,17.1608,17.0625,17.1456,162600.0
2011-08-04 09:30:00,22.43,22.51,22.34,22.4,33200.0,16.9566,17.0171,16.8886,16.934,33200.0
2011-08-04 10:00:00,22.41,22.41,22.13,22.36,117300.0,16.9415,16.9415,16.7298,16.9037,117300.0
2011-08-04 10:30:00,22.36,22.41,22.24,22.26,82300.0,16.9037,16.9415,16.813,16.8281,82300.0
2011-08-04 11:00:00,22.28,22.28,22.1,22.11,28000.0,16.8432,16.8432,16.7072,16.7147,28000.0
2011-08-04 11:30:00,22.12,22.16,21.92,22.03,46400.0,16.7223,16.7525,16.5711,16.6542,46400.0
2011-08-04 12:00:00,22.02,22.09,22.0,22.05,41400.0,16.6467,16.6996,16.6316,16.6694,41400.0
2011-08-04 12:30:00,22.07,22.09,22.02,22.02,46000.0,16.6845,16.6996,16.6467,16.6467,46000.0
2011-08-04 13:00:00,22.03,22.05,21.98,22.05,31900.0,16.6542,16.6694,16.6164,16.6694,31900.0
2011-08-04 13:30:00,22.04,22.04,21.93,21.98,41000.0,16.6618,16.6618,16.5786,16.6164,41000.0
2011-08-04 14:00:00,21.97,22.05,21.88,21.91,156400.0,16.6089,16.6694,16.5408,16.5635,156400.0
2011-08-04 14:30:00,21.91,22.0,21.88,21.96,90700.0,16.5635,16.6316,16.5408,16.6013,90700.0
2011-08-04 15:00:00,21.96,22.0,21.88,21.9,146600.0,16.6013,16.6316,16.5408,16.556,146600.0
2011-08-04 15:30:00,21.9,21.95,21.78,21.79,389100.0,16.556,16.5938,16.4653,16.4728,389100.0
2011-08-05 09:30:00,21.93,22.18,21.6,21.61,124200.0,16.5786,16.7676,16.3292,16.3367,124200.0
2011-08-05 10:00:00,21.63,21.88,21.51,21.83,85300.0,16.3519,16.5408,16.2611,16.503,85300.0
2011-08-05 10:30:00,21.81,21.81,21.56,21.68,48100.0,16.4879,16.4879,16.2989,16.3897,48100.0
2011-08-05 11:00:00,21.67,21.69,21.41,21.51,68300.0,16.3821,16.3972,16.1855,16.2611,68300.0
2011-08-05 11:30:00,21.5,21.61,21.17,21.26,63800.0,16.2536,16.3367,16.0041,16.0721,63800.0
2011-08-05 12:00:00,21.25,21.56,21.25,21.47,79300.0,16.0646,16.2989,16.0646,16.2309,79300.0
2011-08-05 12:30:00,21.48,21.78,21.48,21.68,105000.0,16.2385,16.4653,16.2385,16.3897,105000.0
2011-08-05 13:00:00,21.67,21.75,21.5,21.65,76000.0,16.3821,16.4426,16.2536,16.367,76000.0
2011-08-05 13:30:00,21.68,21.78,21.62,21.72,103700.0,16.3897,16.4653,16.3443,16.4199,103700.0
2011-08-05 14:00:00,21.71,21.73,21.59,21.7,84100.0,16.4123,16.4275,16.3216,16.4048,84100.0
2011-08-05 14:30:00,21.69,21.76,21.55,21.58,42800.0,16.3972,16.4501,16.2914,16.3141,42800.0
2011-08-05 15:00:00,21.57,21.61,21.37,21.37,68800.0,16.3065,16.3367,16.1553,16.1553,68800.0
2011-08-05 15:30:00,21.38,21.55,21.38,21.45,264400.0,16.1629,16.2914,16.1629,16.2158,264400.0
2011-08-08 09:30:00,20.96,21.07,20.69,20.89,105300.0,15.8453,15.9285,15.6412,15.7924,105300.0
2011-08-08 10:00:00,20.89,20.95,20.59,20.61,84900.0,15.7924,15.8378,15.5656,15.5808,84900.0
2011-08-08 10:30:00,20.61,20.75,20.55,20.59,82400.0,15.5808,15.6866,15.5354,15.5656,82400.0
2011-08-08 11:00:00,20.59,20.82,20.55,20.78,79200.0,15.5656,15.7395,15.5354,15.7093,79200.0
2011-08-08 11:30:00,20.76,20.82,20.71,20.78,53800.0,15.6942,15.7395,15.6564,15.7093,53800.0
2011-08-08 12:00:00,20.76,20.78,20.66,20.67,38400.0,15.6942,15.7093,15.6186,15.6261,38400.0
2011-08-08 12:30:00,20.68,20.72,20.61,20.62,64200.0,15.6337,15.6639,15.5808,15.5883,64200.0
2011-08-08 13:00:00,20.63,20.67,20.55,20.58,64000.0,15.5959,15.6261,15.5354,15.5581,64000.0
2011-08-08 13:30:00,20.58,20.61,20.45,20.45,109700.0,15.5581,15.5808,15.4598,15.4598,109700.0
2011-08-08 14:00:00,20.46,20.51,20.1,20.22,91500.0,15.4674,15.5052,15.1952,15.2859,91500.0
2011-08-08 14:30:00,20.22,20.42,20.19,20.36,140500.0,15.2859,15.4371,15.2632,15.3918,140500.0
2011-08-08 15:00:00,20.36,20.58,20.35,20.46,102300.0,15.3918,15.5581,15.3842,15.4674,102300.0
2011-08-08 15:30:00,20.45,20.48,20.09,20.1,406000.0,15.4598,15.4825,15.1876,15.1952,406000.0
2011-08-09 09:30:00,20.43,20.55,19.98,20.2,158500.0,15.4447,15.5354,15.1045,15.2708,158500.0
2011-08-09 10:00:00,20.21,20.49,20.2,20.45,157300.0,15.2784,15.49,15.2708,15.4598,157300.0
2011-08-09 10:30:00,20.45,20.53,20.38,20.5,87800.0,15.4598,15.5203,15.4069,15.4976,87800.0
2011-08-09 11:00:00,20.5,20.5,20.25,20.38,155100.0,15.4976,15.4976,15.3086,15.4069,155100.0
2011-08-09 11:30:00,20.39,20.41,20.31,20.4,108200.0,15.4144,15.4296,15.354,15.422,108200.0
2011-08-09 12:00:00,20.4,20.55,20.39,20.42,84100.0,15.422,15.5354,15.4144,15.4371,84100.0
2011-08-09 12:30:00,20.42,20.48,20.37,20.4,75100.0,15.4371,15.4825,15.3993,15.422,75100.0
2011-08-09 13:00:00,20.4,20.43,20.3,20.32,128600.0,15.422,15.4447,15.3464,15.3615,128600.0
2011-08-09 13:30:00,20.32,20.34,20.08,20.17,91100.0,15.3615,15.3766,15.1801,15.2481,91100.0
2011-08-09 14:00:00,20.17,20.29,19.77,20.05,153500.0,15.2481,15.3388,14.9457,15.1574,153500.0
2011-08-09 14:30:00,20.05,20.09,19.54,19.87,266600.0,15.1574,15.1876,14.7719,15.0213,266600.0
2011-08-09 15:00:00,19.88,20.3,19.76,20.26,161700.0,15.0289,15.3464,14.9382,15.3162,161700.0
2011-08-09 15:30:00,20.26,20.82,20.17,20.8,369000.0,15.3162,15.7395,15.2481,15.7244,369000.0
2011-08-10 09:30:00,20.43,20.43,20.05,20.35,203400.0,15.4447,15.4447,15.1574,15.3842,203400.0
2011-08-10 10:00:00,20.37,20.58,20.31,20.4,224500.0,15.3993,15.5581,15.354,15.422,224500.0
2011-08-10 10:30:00,20.4,20.67,20.36,20.63,190600.0,15.422,15.6261,15.3918,15.5959,190600.0
2011-08-10 11:00:00,20.62,20.63,20.48,20.49,134400.0,15.5883,15.5959,15.4825,15.49,134400.0
2011-08-10 11:30:00,20.5,20.68,20.48,20.57,125100.0,15.4976,15.6337,15.4825,15.5505,125100.0
2011-08-10 12:00:00,20.56,20.65,20.49,20.49,76300.0,15.543,15.611,15.49,15.49,76300.0
2011-08-10 12:30:00,20.48,20.5,20.33,20.46,88800.0,15.4825,15.4976,15.3691,15.4674,88800.0
2011-08-10 13:00:00,20.46,20.47,20.29,20.32,132200.0,15.4674,15.4749,15.3388,15.3615,132200.0
2011-08-10 13:30:00,20.31,20.51,20.24,20.51,151200.0,15.354,15.5052,15.301,15.5052,151200.0
2011-08-10 14:00:00,20.52,20.76,20.48,20.65,108900.0,15.5127,15.6942,15.4825,15.611,108900.0
2011-08-10 14:30:00,20.64,20.71,20.5,20.5,85900.0,15.6034,15.6564,15.4976,15.4976,85900.0
2011-08-10 15:00:00,20.51,20.57,20.42,20.43,137200.0,15.5052,15.5505,15.4371,15.4447,137200.0
2011-08-10 15:30:00,20.43,20.43,20.0,20.02,315400.0,15.4447,15.4447,15.1196,15.1347,315400.0
2011-08-11 09:30:00,20.1,20.1,19.58,19.89,118600.0,15.1952,15.1952,14.8021,15.0364,118600.0
2011-08-11 10:00:00,19.88,20.1,19.8,20.01,179900.0,15.0289,15.1952,14.9684,15.1272,179900.0
2011-08-11 10:30:00,20.01,20.14,19.95,20.07,144600.0,15.1272,15.2254,15.0818,15.1725,144600.0
2011-08-11 11:00:00,20.08,20.29,20.03,20.27,169500.0,15.1801,15.3388,15.1423,15.3237,169500.0
2011-08-11 11:30:00,20.28,20.38,20.23,20.32,64600.0,15.3313,15.4069,15.2935,15.3615,64600.0
2011-08-11 12:00:00,20.31,20.33,20.1,20.14,46100.0,15.354,15.3691,15.1952,15.2254,46100.0
2011-08-11 12:30:00,20.14,20.48,20.14,20.45,42000.0,15.2254,15.4825,15.2254,15.4598,42000.0
2011-08-11 13:00:00,20.45,20.51,20.31,20.5,73500.0,15.4598,15.5052,15.354,15.4976,73500.0
2011-08-11 13:30:00,20.49,20.55,20.41,20.55,32700.0,15.49,15.5354,15.4296,15.5354,32700.0
2011-08-11 14:00:00,20.55,20.67,20.49,20.63,37800.0,15.5354,15.6261,15.49,15.5959,37800.0
2011-08-11 14:30:00,20.63,20.7,20.5,20.68,38100.0,15.5959,15.6488,15.4976,15.6337,38100.0
2011-08-11 15:00:00,20.68,20.89,20.66,20.87,63400.0,15.6337,15.7924,15.6186,15.7773,63400.0
2011-08-11 15:30:00,20.87,21.13,20.85,20.93,311700.0,15.7773,15.9739,15.7622,15.8227,311700.0
2011-08-12 09:30:00,21.12,21.34,20.74,21.25,259600.0,15.9663,16.1326,15.679,16.0646,259600.0
2011-08-12 10:00:00,21.25,21.56,21.22,21.54,201000.0,16.0646,16.2989,16.0419,16.2838,201000.0
2011-08-12 10:30:00,21.54,21.56,21.38,21.5,129000.0,16.2838,16.2989,16.1629,16.2536,129000.0
2011-08-12 11:00:00,21.51,21.72,21.45,21.69,132100.0,16.2611,16.4199,16.2158,16.3972,132100.0
2011-08-12 11:30:00,21.69,21.87,21.66,21.72,185000.0,16.3972,16.5333,16.3745,16.4199,185000.0
2011-08-12 12:00:00,21.72,21.79,21.59,21.79,101100.0,16.4199,16.4728,16.3216,16.4728,101100.0
2011-08-12 12:30:00,21.78,21.89,21.76,21.82,78200.0,16.4653,16.5484,16.4501,16.4955,78200.0
2011-08-12 13:00:00,21.82,21.84,21.68,21.71,72500.0,16.4955,16.5106,16.3897,16.4123,72500.0
2011-08-12 13:30:00,21.71,21.72,21.66,21.68,61400.0,16.4123,16.4199,16.3745,16.3897,61400.0
2011-08-12 14:00:00,21.69,21.76,21.56,21.61,108000.0,16.3972,16.4501,16.2989,16.3367,108000.0
2011-08-12 14:30:00,21.61,21.63,21.53,21.6,66700.0,16.3367,16.3519,16.2763,16.3292,66700.0
2011-08-12 15:00:00,21.6,21.68,21.57,21.61,139600.0,16.3292,16.3897,16.3065,16.3367,139600.0
2011-08-12 15:30:00,21.61,21.62,21.45,21.59,299300.0,16.3367,16.3443,16.2158,16.3216,299300.0
2011-08-15 09:30:00,21.67,21.73,21.48,21.51,91700.0,16.3821,16.4275,16.2385,16.2611,91700.0
2011-08-15 10:00:00,21.51,21.57,21.44,21.48,76100.0,16.2611,16.3065,16.2082,16.2385,76100.0
2011-08-15 10:30:00,21.49,21.52,21.46,21.47,75300.0,16.246,16.2687,16.2233,16.2309,75300.0
2011-08-15 11:00:00,21.48,21.48,21.37,21.39,59300.0,16.2385,16.2385,16.1553,16.1704,59300.0
2011-08-15 11:30:00,21.4,21.48,21.37,21.46,41500.0,16.178,16.2385,16.1553,16.2233,41500.0
2011-08-15 12:00:00,21.45,21.5,21.41,21.47,47800.0,16.2158,16.2536,16.1855,16.2309,47800.0
2011-08-15 12:30:00,21.47,21.51,21.45,21.47,40400.0,16.2309,16.2611,16.2158,16.2309,40400.0
2011-08-15 13:00:00,21.46,21.51,21.37,21.43,64800.0,16.2233,16.2611,16.1553,16.2007,64800.0
2011-08-15 13:30:00,21.43,21.44,21.36,21.38,95100.0,16.2007,16.2082,16.1477,16.1629,95100.0
2011-08-15 14:00:00,21.37,21.39,21.36,21.38,74100.0,16.1553,16.1704,16.1477,16.1629,74100.0
2011-08-15 14:30:00,21.39,21.41,21.33,21.33,82900.0,16.1704,16.1855,16.1251,16.1251,82900.0
2011-08-15 15:00:00,21.34,21.39,21.28,21.29,121500.0,16.1326,16.1704,16.0873,16.0948,121500.0
2011-08-15 15:30:00,21.29,21.38,21.29,21.34,331300.0,16.0948,16.1629,16.0948,16.1326,331300.0
2011-08-16 09:30:00,21.2,21.28,21.09,21.13,136600.0,16.0268,16.0873,15.9436,15.9739,136600.0
2011-08-16 10:00:00,21.12,21.26,21.12,21.24,109000.0,15.9663,16.0721,15.9663,16.057,109000.0
2011-08-16 10:30:00,21.25,21.26,21.1,21.25,80300.0,16.0646,16.0721,15.9512,16.0646,80300.0
2011-08-16 11:00:00,21.24,21.24,21.15,21.17,83700.0,16.057,16.057,15.989,16.0041,83700.0
2011-08-16 11:30:00,21.19,21.35,21.17,21.32,72500.0,16.0192,16.1402,16.0041,16.1175,72500.0
2011-08-16 12:00:00,21.31,21.35,21.15,21.2,99500.0,16.1099,16.1402,15.989,16.0268,99500.0
2011-08-16 12:30:00,21.2,21.26,21.12,21.23,38800.0,16.0268,16.0721,15.9663,16.0495,38800.0
2011-08-16 13:00:00,21.23,21.24,21.09,21.19,40000.0,16.0495,16.057,15.9436,16.0192,40000.0
2011-08-16 13:30:00,21.19,21.25,21.17,21.22,37200.0,16.0192,16.0646,16.0041,16.0419,37200.0
2011-08-16 14:00:00,21.23,21.26,21.17,21.22,104300.0,16.0495,16.0721,16.0041,16.0419,104300.0
2011-08-16 14:30:00,21.23,21.26,21.19,21.21,64500.0,16.0495,16.0721,16.0192,16.0343,64500.0
2011-08-16 15:00:00,21.21,21.46,21.2,21.45,75000.0,16.0343,16.2233,16.0268,16.2158,75000.0
2011-08-16 15:30:00,21.45,21.5,21.35,21.37,172200.0,16.2158,16.2536,16.1402,16.1553,172200.0
2011-08-17 09:30:00,21.46,21.47,21.37,21.42,70100.0,16.2233,16.2309,16.1553,16.1931,70100.0
2011-08-17 10:00:00,21.43,21.45,21.37,21.44,67300.0,16.2007,16.2158,16.1553,16.2082,67300.0
2011-08-17 10:30:00,21.44,21.44,21.19,21.19,98300.0,16.2082,16.2082,16.0192,16.0192,98300.0
2011-08-17 11:00:00,21.19,21.31,21.15,21.23,54900.0,16.0192,16.1099,15.989,16.0495,54900.0
2011-08-17 11:30:00,21.24,21.27,21.1,21.14,39000.0,16.057,16.0797,15.9512,15.9814,39000.0
2011-08-17 12:00:00,21.14,21.17,21.0,21.04,55400.0,15.9814,16.0041,15.8756,15.9058,55400.0
2011-08-17 12:30:00,21.04,21.06,20.97,20.99,48700.0,15.9058,15.9209,15.8529,15.868,48700.0
2011-08-17 13:00:00,20.98,21.07,20.93,20.99,33000.0,15.8605,15.9285,15.8227,15.868,33000.0
2011-08-17 13:30:00,21.0,21.03,20.94,21.02,48800.0,15.8756,15.8983,15.8302,15.8907,48800.0
2011-08-17 14:00:00,21.02,21.09,21.02,21.06,22700.0,15.8907,15.9436,15.8907,15.9209,22700.0
2011-08-17 14:30:00,21.06,21.11,21.03,21.11,23300.0,15.9209,15.9587,15.8983,15.9587,23300.0
2011-08-17 15:00:00,21.11,21.12,21.09,21.1,49600.0,15.9587,15.9663,15.9436,15.9512,49600.0
2011-08-17 15:30:00,21.11,21.11,21.03,21.1,205100.0,15.9587,15.9587,15.8983,15.9512,205100.0
2011-08-18 09:30:00,20.5,20.59,20.08,20.08,194000.0,15.4976,15.5656,15.1801,15.1801,194000.0
2011-08-18 10:00:00,20.08,20.14,19.91,20.13,173200.0,15.1801,15.2254,15.0516,15.2179,173200.0
2011-08-18 10:30:00,20.13,20.17,20.05,20.14,61900.0,15.2179,15.2481,15.1574,15.2254,61900.0
2011-08-18 11:00:00,20.14,20.15,19.98,20.0,60200.0,15.2254,15.233,15.1045,15.1196,60200.0
2011-08-18 11:30:00,20.0,20.06,19.99,20.0,71400.0,15.1196,15.165,15.112,15.1196,71400.0
2011-08-18 12:00:00,20.0,20.02,19.96,20.0,60700.0,15.1196,15.1347,15.0894,15.1196,60700.0
2011-08-18 12:30:00,19.99,20.02,19.96,19.97,35000.0,15.112,15.1347,15.0894,15.0969,35000.0
2011-08-18 13:00:00,19.97,19.98,19.95,19.96,55300.0,15.0969,15.1045,15.0818,15.0894,55300.0
2011-08-18 13:30:00,19.97,19.98,19.88,19.9,59300.0,15.0969,15.1045,15.0289,15.044,59300.0
2011-08-18 14:00:00,19.92,20.05,19.92,20.02,123900.0,15.0591,15.1574,15.0591,15.1347,123900.0
2011-08-18 14:30:00,20.02,20.03,19.99,20.0,117300.0,15.1347,15.1423,15.112,15.1196,117300.0
2011-08-18 15:00:00,19.99,20.06,19.99,20.06,145400.0,15.112,15.165,15.112,15.165,145400.0
2011-08-18 15:30:00,20.06,20.11,20.01,20.1,307000.0,15.165,15.2028,15.1272,15.1952,307000.0
2011-08-19 09:30:00,19.86,20.11,19.81,20.1,118700.0,15.0138,15.2028,14.976,15.1952,118700.0
2011-08-19 10:00:00,20.1,20.27,20.07,20.23,82600.0,15.1952,15.3237,15.1725,15.2935,82600.0
2011-08-19 10:30:00,20.24,20.24,20.05,20.11,66700.0,15.301,15.301,15.1574,15.2028,66700.0
2011-08-19 11:00:00,20.11,20.15,19.99,20.0,75800.0,15.2028,15.233,15.112,15.1196,75800.0
2011-08-19 11:30:00,19.99,20.02,19.94,19.99,64300.0,15.112,15.1347,15.0742,15.112,64300.0
2011-08-19 12:00:00,19.99,19.99,19.93,19.95,22300.0,15.112,15.112,15.0667,15.0818,22300.0
2011-08-19 12:30:00,19.96,19.99,19.93,19.93,32800.0,15.0894,15.112,15.0667,15.0667,32800.0
2011-08-19 13:00:00,19.94,19.97,19.91,19.95,27000.0,15.0742,15.0969,15.0516,15.0818,27000.0
2011-08-19 13:30:00,19.95,19.95,19.82,19.83,57100.0,15.0818,15.0818,14.9835,14.9911,57100.0
2011-08-19 14:00:00,19.83,19.84,19.7,19.71,51800.0,14.9911,14.9986,14.8928,14.9004,51800.0
2011-08-19 14:30:00,19.72,19.75,19.63,19.64,50700.0,14.9079,14.9306,14.8399,14.8475,50700.0
2011-08-19 15:00:00,19.65,19.72,19.61,19.69,57700.0,14.855,14.9079,14.8248,14.8853,57700.0
2011-08-19 15:30:00,19.7,19.7,19.57,19.61,159300.0,14.8928,14.8928,14.7945,14.8248,159300.0
2011-08-22 09:30:00,19.96,20.06,19.92,19.93,61800.0,15.0894,15.165,15.0591,15.0667,61800.0
2011-08-22 10:00:00,19.95,20.1,19.95,19.99,128000.0,15.0818,15.1952,15.0818,15.112,128000.0
2011-08-22 10:30:00,19.98,20.02,19.83,19.84,99700.0,15.1045,15.1347,14.9911,14.9986,99700.0
2011-08-22 11:00:00,19.85,19.9,19.7,19.73,89200.0,15.0062,15.044,14.8928,14.9155,89200.0
2011-08-22 11:30:00,19.73,19.78,19.53,19.57,74200.0,14.9155,14.9533,14.7643,14.7945,74200.0
2011-08-22 12:00:00,19.57,19.74,19.56,19.68,47500.0,14.7945,14.9231,14.787,14.8777,47500.0
2011-08-22 12:30:00,19.67,19.9,19.66,19.9,65100.0,14.8701,15.044,14.8626,15.044,65100.0
2011-08-22 13:00:00,19.89,19.9,19.82,19.82,30200.0,15.0364,15.044,14.9835,14.9835,30200.0
2011-08-22 13:30:00,19.82,19.82,19.74,19.79,44600.0,14.9835,14.9835,14.9231,14.9608,44600.0
2011-08-22 14:00:00,19.8,19.81,19.73,19.74,52200.0,14.9684,14.976,14.9155,14.9231,52200.0
2011-08-22 14:30:00,19.74,19.77,19.69,19.7,65400.0,14.9231,14.9457,14.8853,14.8928,65400.0
2011-08-22 15:00:00,19.7,19.8,19.7,19.8,46200.0,14.8928,14.9684,14.8928,14.9684,46200.0
2011-08-22 15:30:00,19.8,19.88,19.78,19.81,191400.0,14.9684,15.0289,14.9533,14.976,191400.0
2011-08-23 09:30:00,19.94,20.05,19.87,20.0,49700.0,15.0742,15.1574,15.0213,15.1196,49700.0
2011-08-23 10:00:00,19.99,20.15,19.99,20.1,72100.0,15.112,15.233,15.112,15.1952,72100.0
2011-08-23 10:30:00,20.1,20.14,20.03,20.04,39900.0,15.1952,15.2254,15.1423,15.1498,39900.0
2011-08-23 11:00:00,20.05,20.11,20.03,20.11,23800.0,15.1574,15.2028,15.1423,15.2028,23800.0
2011-08-23 11:30:00,20.11,20.2,20.08,20.19,74400.0,15.2028,15.2708,15.1801,15.2632,74400.0
2011-08-23 12:00:00,20.19,20.19,20.11,20.13,29000.0,15.2632,15.2632,15.2028,15.2179,29000.0
2011-08-23 12:30:00,20.12,20.18,20.12,20.15,54700.0,15.2103,15.2557,15.2103,15.233,54700.0
2011-08-23 13:00:00,20.15,20.18,20.15,20.15,26100.0,15.233,15.2557,15.233,15.233,26100.0
2011-08-23 13:30:00,20.15,20.18,20.07,20.16,34100.0,15.233,15.2557,15.1725,15.2406,34100.0
2011-08-23 14:00:00,20.15,20.19,20.08,20.19,40200.0,15.233,15.2632,15.1801,15.2632,40200.0
2011-08-23 14:30:00,20.19,20.26,20.17,20.24,43500.0,15.2632,15.3162,15.2481,15.301,43500.0
2011-08-23 15:00:00,20.25,20.36,20.24,20.28,73800.0,15.3086,15.3918,15.301,15.3313,73800.0
2011-08-23 15:30:00,20.28,20.32,20.23,20.31,300500.0,15.3313,15.3615,15.2935,15.354,300500.0
2011-08-24 09:30:00,20.31,20.51,20.23,20.51,35100.0,15.354,15.5052,15.2935,15.5052,35100.0
2011-08-24 10:00:00,20.51,20.54,20.36,20.36,74700.0,15.5052,15.5278,15.3918,15.3918,74700.0
2011-08-24 10:30:00,20.37,20.39,20.27,20.27,44100.0,15.3993,15.4144,15.3237,15.3237,44100.0
2011-08-24 11:00:00,20.24,20.34,20.23,20.31,32700.0,15.301,15.3766,15.2935,15.354,32700.0
2011-08-24 11:30:00,20.31,20.35,20.23,20.25,38000.0,15.354,15.3842,15.2935,15.3086,38000.0
2011-08-24 12:00:00,20.25,20.29,20.17,20.24,30300.0,15.3086,15.3388,15.2481,15.301,30300.0
2011-08-24 12:30:00,20.23,20.29,20.19,20.29,28000.0,15.2935,15.3388,15.2632,15.3388,28000.0
2011-08-24 13:00:00,20.3,20.37,20.26,20.35,33500.0,15.3464,15.3993,15.3162,15.3842,33500.0
2011-08-24 13:30:00,20.35,20.4,20.31,20.4,33300.0,15.3842,15.422,15.354,15.422,33300.0
2011-08-24 14:00:00,20.4,20.45,20.35,20.42,74600.0,15.422,15.4598,15.3842,15.4371,74600.0
2011-08-24 14:30:00,20.43,20.5,20.42,20.5,30200.0,15.4447,15.4976,15.4371,15.4976,30200.0
2011-08-24 15:00:00,20.49,20.55,20.47,20.53,62800.0,15.49,15.5354,15.4749,15.5203,62800.0
2011-08-24 15:30:00,20.52,20.57,20.47,20.51,198500.0,15.5127,15.5505,15.4749,15.5052,198500.0
2011-08-25 09:30:00,20.6,20.6,20.36,20.44,77400.0,15.5732,15.5732,15.3918,15.4522,77400.0
2011-08-25 10:00:00,20.47,20.47,20.29,20.34,63700.0,15.4749,15.4749,15.3388,15.3766,63700.0
2011-08-25 10:30:00,20.33,20.35,20.18,20.27,48800.0,15.3691,15.3842,15.2557,15.3237,48800.0
2011-08-25 11:00:00,20.26,20.32,20.19,20.25,36600.0,15.3162,15.3615,15.2632,15.3086,36600.0
2011-08-25 11:30:00,20.27,20.28,20.17,20.21,24000.0,15.3237,15.3313,15.2481,15.2784,24000.0
2011-08-25 12:00:00,20.21,20.29,20.19,20.25,125100.0,15.2784,15.3388,15.2632,15.3086,125100.0
2011-08-25 12:30:00,20.25,20.25,20.12,20.17,18100.0,15.3086,15.3086,15.2103,15.2481,18100.0
2011-08-25 13:00:00,20.17,20.21,20.14,20.21,15900.0,15.2481,15.2784,15.2254,15.2784,15900.0
2011-08-25 13:30:00,20.21,20.23,20.16,20.21,19400.0,15.2784,15.2935,15.2406,15.2784,19400.0
2011-08-25 14:00:00,20.22,20.23,20.15,20.19,31300.0,15.2859,15.2935,15.233,15.2632,31300.0
2011-08-25 14:30:00,20.18,20.23,20.1,20.1,38000.0,15.2557,15.2935,15.1952,15.1952,38000.0
2011-08-25 15:00:00,20.08,20.22,20.06,20.16,77800.0,15.1801,15.2859,15.165,15.2406,77800.0
2011-08-25 15:30:00,20.15,20.17,20.01,20.04,219200.0,15.233,15.2481,15.1272,15.1498,219200.0
2011-08-26 09:30:00,19.92,20.05,19.88,19.95,49300.0,15.0591,15.1574,15.0289,15.0818,49300.0
2011-08-26 10:00:00,19.95,20.03,19.76,19.95,145600.0,15.0818,15.1423,14.9382,15.0818,145600.0
2011-08-26 10:30:00,19.95,20.1,19.85,19.88,171900.0,15.0818,15.1952,15.0062,15.0289,171900.0
2011-08-26 11:00:00,19.87,20.02,19.87,19.93,144900.0,15.0213,15.1347,15.0213,15.0667,144900.0
2011-08-26 11:30:00,19.94,20.04,19.94,19.95,115700.0,15.0742,15.1498,15.0742,15.0818,115700.0
2011-08-26 12:00:00,19.98,20.12,19.96,20.09,123500.0,15.1045,15.2103,15.0894,15.1876,123500.0
2011-08-26 12:30:00,20.09,20.1,19.99,20.02,109700.0,15.1876,15.1952,15.112,15.1347,109700.0
2011-08-26 13:00:00,20.01,20.12,20.0,20.1,87300.0,15.1272,15.2103,15.1196,15.1952,87300.0
2011-08-26 13:30:00,20.1,20.15,20.06,20.14,92800.0,15.1952,15.233,15.165,15.2254,92800.0
2011-08-26 14:00:00,20.15,20.29,20.15,20.26,91700.0,15.233,15.3388,15.233,15.3162,91700.0
2011-08-26 14:30:00,20.26,20.35,20.23,20.31,159700.0,15.3162,15.3842,15.2935,15.354,159700.0
2011-08-26 15:00:00,20.31,20.32,20.24,20.28,163100.0,15.354,15.3615,15.301,15.3313,163100.0
2011-08-26 15:30:00,20.28,20.35,20.27,20.33,148400.0,15.3313,15.3842,15.3237,15.3691,148400.0
2011-08-29 09:30:00,20.51,20.73,20.49,20.73,57600.0,15.5052,15.6715,15.49,15.6715,57600.0
2011-08-29 10:00:00,20.72,20.73,20.65,20.68,80000.0,15.6639,15.6715,15.611,15.6337,80000.0
2011-08-29 10:30:00,20.67,20.68,20.61,20.63,88800.0,15.6261,15.6337,15.5808,15.5959,88800.0
2011-08-29 11:00:00,20.63,20.69,20.54,20.68,96600.0,15.5959,15.6412,15.5278,15.6337,96600.0
2011-08-29 11:30:00,20.69,20.87,20.67,20.85,121300.0,15.6412,15.7773,15.6261,15.7622,121300.0
2011-08-29 12:00:00,20.85,20.92,20.83,20.9,97800.0,15.7622,15.8151,15.7471,15.8,97800.0
2011-08-29 12:30:00,20.9,20.91,20.85,20.9,32300.0,15.8,15.8075,15.7622,15.8,32300.0
2011-08-29 13:00:00,20.89,20.9,20.87,20.89,60900.0,15.7924,15.8,15.7773,15.7924,60900.0
2011-08-29 13:30:00,20.89,20.9,20.84,20.85,68000.0,15.7924,15.8,15.7546,15.7622,68000.0
2011-08-29 14:00:00,20.85,20.86,20.78,20.8,123200.0,15.7622,15.7697,15.7093,15.7244,123200.0
2011-08-29 14:30:00,20.8,20.8,20.76,20.78,88700.0,15.7244,15.7244,15.6942,15.7093,88700.0
2011-08-29 15:00:00,20.78,20.8,20.76,20.79,132900.0,15.7093,15.7244,15.6942,15.7168,132900.0
2011-08-29 15:30:00,20.8,20.82,20.75,20.76,275900.0,15.7244,15.7395,15.6866,15.6942,275900.0
2011-08-30 09:30:00,20.68,20.83,20.62,20.63,165600.0,15.6337,15.7471,15.5883,15.5959,165600.0
2011-08-30 10:00:00,20.63,20.64,20.5,20.61,97700.0,15.5959,15.6034,15.4976,15.5808,97700.0
2011-08-30 10:30:00,20.61,20.65,20.55,20.59,42100.0,15.5808,15.611,15.5354,15.5656,42100.0
2011-08-30 11:00:00,20.6,20.69,20.58,20.69,47400.0,15.5732,15.6412,15.5581,15.6412,47400.0
2011-08-30 11:30:00,20.69,20.79,20.68,20.78,70400.0,15.6412,15.7168,15.6337,15.7093,70400.0
2011-08-30 12:00:00,20.79,20.79,20.74,20.77,52000.0,15.7168,15.7168,15.679,15.7017,52000.0
2011-08-30 12:30:00,20.77,20.78,20.62,20.64,75400.0,15.7017,15.7093,15.5883,15.6034,75400.0
2011-08-30 13:00:00,20.64,20.69,20.62,20.68,37600.0,15.6034,15.6412,15.5883,15.6337,37600.0
2011-08-30 13:30:00,20.69,20.69,20.63,20.64,69300.0,15.6412,15.6412,15.5959,15.6034,69300.0
2011-08-30 14:00:00,20.64,20.67,20.6,20.66,133000.0,15.6034,15.6261,15.5732,15.6186,133000.0
2011-08-30 14:30:00,20.66,20.69,20.6,20.64,84100.0,15.6186,15.6412,15.5732,15.6034,84100.0
2011-08-30 15:00:00,20.63,20.66,20.6,20.63,133800.0,15.5959,15.6186,15.5732,15.5959,133800.0
2011-08-30 15:30:00,20.64,20.72,20.61,20.61,232600.0,15.6034,15.6639,15.5808,15.5808,232600.0
2011-08-31 09:30:00,20.77,20.8,20.68,20.74,93700.0,15.7017,15.7244,15.6337,15.679,93700.0
2011-08-31 10:00:00,20.73,20.83,20.73,20.82,80000.0,15.6715,15.7471,15.6715,15.7395,80000.0
2011-08-31 10:30:00,20.83,20.94,20.82,20.9,51700.0,15.7471,15.8302,15.7395,15.8,51700.0
2011-08-31 11:00:00,20.91,20.97,20.87,20.91,84800.0,15.8075,15.8529,15.7773,15.8075,84800.0
2011-08-31 11:30:00,20.91,20.97,20.9,20.94,44800.0,15.8075,15.8529,15.8,15.8302,44800.0
2011-08-31 12:00:00,20.94,21.09,20.94,21.07,38000.0,15.8302,15.9436,15.8302,15.9285,38000.0
2011-08-31 12:30:00,21.07,21.12,21.07,21.12,47000.0,15.9285,15.9663,15.9285,15.9663,47000.0
2011-08-31 13:00:00,21.12,21.13,21.07,21.08,50900.0,15.9663,15.9739,15.9285,15.9361,50900.0
2011-08-31 13:30:00,21.08,21.12,21.03,21.06,46400.0,15.9361,15.9663,15.8983,15.9209,46400.0
2011-08-31 14:00:00,21.05,21.06,20.96,20.98,67100.0,15.9134,15.9209,15.8453,15.8605,67100.0
2011-08-31 14:30:00,20.98,21.0,20.92,20.96,124100.0,15.8605,15.8756,15.8151,15.8453,124100.0
2011-08-31 15:00:00,20.96,21.04,20.78,20.81,133100.0,15.8453,15.9058,15.7093,15.7319,133100.0
2011-08-31 15:30:00,20.81,20.92,20.81,20.84,230200.0,15.7319,15.8151,15.7319,15.7546,230200.0
2011-09-01 09:30:00,20.99,21.21,20.87,21.16,136700.0,15.868,16.0343,15.7773,15.9965,136700.0
2011-09-01 10:00:00,21.14,21.36,21.13,21.2,120300.0,15.9814,16.1477,15.9739,16.0268,120300.0
2011-09-01 10:30:00,21.2,21.2,21.05,21.05,56400.0,16.0268,16.0268,15.9134,15.9134,56400.0
2011-09-01 11:00:00,21.05,21.08,20.93,21.01,62300.0,15.9134,15.9361,15.8227,15.8831,62300.0
2011-09-01 11:30:00,21.02,21.07,20.99,21.06,42200.0,15.8907,15.9285,15.868,15.9209,42200.0
2011-09-01 12:00:00,21.06,21.06,20.96,21.01,34400.0,15.9209,15.9209,15.8453,15.8831,34400.0
2011-09-01 12:30:00,21.01,21.01,20.92,20.95,46500.0,15.8831,15.8831,15.8151,15.8378,46500.0
2011-09-01 13:00:00,20.95,20.95,20.84,20.87,36200.0,15.8378,15.8378,15.7546,15.7773,36200.0
2011-09-01 13:30:00,20.87,20.87,20.76,20.81,77100.0,15.7773,15.7773,15.6942,15.7319,77100.0
2011-09-01 14:00:00,20.8,20.83,20.78,20.78,108100.0,15.7244,15.7471,15.7093,15.7093,108100.0
2011-09-01 14:30:00,20.79,20.85,20.79,20.83,90400.0,15.7168,15.7622,15.7168,15.7471,90400.0
2011-09-01 15:00:00,20.82,20.91,20.77,20.84,224100.0,15.7395,15.8075,15.7017,15.7546,224100.0
2011-09-01 15:30:00,20.84,20.85,20.72,20.76,273300.0,15.7546,15.7622,15.6639,15.6942,273300.0
2011-09-02 09:30:00,20.43,20.5,20.33,20.49,176200.0,15.4447,15.4976,15.3691,15.49,176200.0
2011-09-02 10:00:00,20.5,20.55,20.45,20.53,137900.0,15.4976,15.5354,15.4598,15.5203,137900.0
2011-09-02 10:30:00,20.52,20.58,20.49,20.57,72400.0,15.5127,15.5581,15.49,15.5505,72400.0
2011-09-02 11:00:00,20.58,20.71,20.57,20.66,99200.0,15.5581,15.6564,15.5505,15.6186,99200.0
2011-09-02 11:30:00,20.66,20.66,20.62,20.62,46700.0,15.6186,15.6186,15.5883,15.5883,46700.0
2011-09-02 12:00:00,20.62,20.64,20.6,20.62,36800.0,15.5883,15.6034,15.5732,15.5883,36800.0
2011-09-02 12:30:00,20.62,20.62,20.54,20.55,24600.0,15.5883,15.5883,15.5278,15.5354,24600.0
2011-09-02 13:00:00,20.54,20.55,20.5,20.5,39700.0,15.5278,15.5354,15.4976,15.4976,39700.0
2011-09-02 13:30:00,20.5,20.52,20.45,20.47,47100.0,15.4976,15.5127,15.4598,15.4749,47100.0
2011-09-02 14:00:00,20.47,20.5,20.42,20.43,71400.0,15.4749,15.4976,15.4371,15.4447,71400.0
2011-09-02 14:30:00,20.43,20.43,20.34,20.4,72200.0,15.4447,15.4447,15.3766,15.422,72200.0
2011-09-02 15:00:00,20.39,20.45,20.38,20.44,80300.0,15.4144,15.4598,15.4069,15.4522,80300.0
2011-09-02 15:30:00,20.43,20.53,20.42,20.48,298500.0,15.4447,15.5203,15.4371,15.4825,298500.0
2011-09-06 09:30:00,19.96,19.99,19.83,19.98,83000.0,15.0894,15.112,14.9911,15.1045,83000.0
2011-09-06 10:00:00,19.97,20.13,19.97,20.09,157800.0,15.0969,15.2179,15.0969,15.1876,157800.0
2011-09-06 10:30:00,20.08,20.23,20.05,20.22,138500.0,15.1801,15.2935,15.1574,15.2859,138500.0
2011-09-06 11:00:00,20.23,20.3,20.18,20.29,96800.0,15.2935,15.3464,15.2557,15.3388,96800.0
2011-09-06 11:30:00,20.29,20.35,20.25,20.29,126500.0,15.3388,15.3842,15.3086,15.3388,126500.0
2011-09-06 12:00:00,20.29,20.35,20.28,20.32,48100.0,15.3388,15.3842,15.3313,15.3615,48100.0
2011-09-06 12:30:00,20.32,20.32,20.25,20.26,24200.0,15.3615,15.3615,15.3086,15.3162,24200.0
2011-09-06 13:00:00,20.26,20.34,20.25,20.32,51000.0,15.3162,15.3766,15.3086,15.3615,51000.0
2011-09-06 13:30:00,20.3,20.41,20.28,20.4,46900.0,15.3464,15.4296,15.3313,15.422,46900.0
2011-09-06 14:00:00,20.4,20.52,20.39,20.5,47800.0,15.422,15.5127,15.4144,15.4976,47800.0
2011-09-06 14:30:00,20.5,20.5,20.38,20.39,86300.0,15.4976,15.4976,15.4069,15.4144,86300.0
2011-09-06 15:00:00,20.38,20.39,20.29,20.3,141300.0,15.4069,15.4144,15.3388,15.3464,141300.0
2011-09-06 15:30:00,20.29,20.45,20.25,20.44,310600.0,15.3388,15.4598,15.3086,15.4522,310600.0
2011-09-07 09:30:00,20.68,20.85,20.63,20.85,82800.0,15.6337,15.7622,15.5959,15.7622,82800.0
2011-09-07 10:00:00,20.85,20.9,20.81,20.81,74400.0,15.7622,15.8,15.7319,15.7319,74400.0
2011-09-07 10:30:00,20.79,20.8,20.67,20.73,38400.0,15.7168,15.7244,15.6261,15.6715,38400.0
2011-09-07 11:00:00,20.73,20.8,20.72,20.78,27000.0,15.6715,15.7244,15.6639,15.7093,27000.0
2011-09-07 11:30:00,20.78,20.8,20.75,20.79,25900.0,15.7093,15.7244,15.6866,15.7168,25900.0
2011-09-07 12:00:00,20.79,20.8,20.77,20.79,21600.0,15.7168,15.7244,15.7017,15.7168,21600.0
2011-09-07 12:30:00,20.8,20.87,20.79,20.85,20300.0,15.7244,15.7773,15.7168,15.7622,20300.0
2011-09-07 13:00:00,20.85,20.97,20.85,20.95,36900.0,15.7622,15.8529,15.7622,15.8378,36900.0
2011-09-07 13:30:00,20.94,20.96,20.9,20.93,23200.0,15.8302,15.8453,15.8,15.8227,23200.0
2011-09-07 14:00:00,20.92,20.97,20.91,20.96,25300.0,15.8151,15.8529,15.8075,15.8453,25300.0
2011-09-07 14:30:00,20.97,21.0,20.95,21.0,25700.0,15.8529,15.8756,15.8378,15.8756,25700.0
2011-09-07 15:00:00,20.99,21.02,20.96,20.97,59400.0,15.868,15.8907,15.8453,15.8529,59400.0
2011-09-07 15:30:00,20.97,21.02,20.92,21.02,159400.0,15.8529,15.8907,15.8151,15.8907,159400.0
2011-09-08 09:30:00,20.85,20.91,20.72,20.74,40600.0,15.7622,15.8075,15.6639,15.679,40600.0
2011-09-08 10:00:00,20.74,20.91,20.69,20.86,29600.0,15.679,15.8075,15.6412,15.7697,29600.0
2011-09-08 10:30:00,20.87,20.93,20.87,20.9,48500.0,15.7773,15.8227,15.7773,15.8,48500.0
2011-09-08 11:00:00,20.91,20.97,20.89,20.89,16700.0,15.8075,15.8529,15.7924,15.7924,16700.0
2011-09-08 11:30:00,20.88,20.91,20.78,20.79,18800.0,15.7849,15.8075,15.7093,15.7168,18800.0
2011-09-08 12:00:00,20.78,20.86,20.74,20.83,17200.0,15.7093,15.7697,15.679,15.7471,17200.0
2011-09-08 12:30:00,20.81,20.85,20.77,20.84,12200.0,15.7319,15.7622,15.7017,15.7546,12200.0
2011-09-08 13:00:00,20.84,20.87,20.81,20.81,15100.0,15.7546,15.7773,15.7319,15.7319,15100.0
2011-09-08 13:30:00,20.82,20.86,20.66,20.72,36300.0,15.7395,15.7697,15.6186,15.6639,36300.0
2011-09-08 14:00:00,20.71,20.76,20.64,20.67,19200.0,15.6564,15.6942,15.6034,15.6261,19200.0
2011-09-08 14:30:00,20.67,20.73,20.65,20.67,25900.0,15.6261,15.6715,15.611,15.6261,25900.0
2011-09-08 15:00:00,20.67,20.73,20.59,20.72,56700.0,15.6261,15.6715,15.5656,15.6639,56700.0
2011-09-08 15:30:00,20.73,20.75,20.63,20.64,141800.0,15.6715,15.6866,15.5959,15.6034,141800.0
2011-09-09 09:30:00,20.44,20.48,20.21,20.3,41000.0,15.4522,15.4825,15.2784,15.3464,41000.0
2011-09-09 10:00:00,20.29,20.48,20.29,20.48,42700.0,15.3388,15.4825,15.3388,15.4825,42700.0
2011-09-09 10:30:00,20.48,20.48,20.37,20.41,35200.0,15.4825,15.4825,15.3993,15.4296,35200.0
2011-09-09 11:00:00,20.42,20.52,20.26,20.26,26800.0,15.4371,15.5127,15.3162,15.3162,26800.0
2011-09-09 11:30:00,20.25,20.31,20.09,20.13,31100.0,15.3086,15.354,15.1876,15.2179,31100.0
2011-09-09 12:00:00,20.13,20.16,20.05,20.12,30600.0,15.2179,15.2406,15.1574,15.2103,30600.0
2011-09-09 12:30:00,20.12,20.15,20.02,20.14,32500.0,15.2103,15.233,15.1347,15.2254,32500.0
2011-09-09 13:00:00,20.14,20.2,20.07,20.1,33500.0,15.2254,15.2708,15.1725,15.1952,33500.0
2011-09-09 13:30:00,20.11,20.11,19.99,20.01,34600.0,15.2028,15.2028,15.112,15.1272,34600.0
2011-09-09 14:00:00,20.01,20.04,19.91,19.93,38600.0,15.1272,15.1498,15.0516,15.0667,38600.0
2011-09-09 14:30:00,19.92,19.99,19.86,19.86,55800.0,15.0591,15.112,15.0138,15.0138,55800.0
2011-09-09 15:00:00,19.86,19.92,19.83,19.9,100900.0,15.0138,15.0591,14.9911,15.044,100900.0
2011-09-09 15:30:00,19.9,20.05,19.9,19.98,232500.0,15.044,15.1574,15.044,15.1045,232500.0
2011-09-12 09:30:00,19.75,19.88,19.73,19.74,77400.0,14.9306,15.0289,14.9155,14.9231,77400.0
2011-09-12 10:00:00,19.76,19.83,19.67,19.73,198700.0,14.9382,14.9911,14.8701,14.9155,198700.0
2011-09-12 10:30:00,19.72,19.75,19.55,19.56,273800.0,14.9079,14.9306,14.7794,14.787,273800.0
2011-09-12 11:00:00,19.55,19.82,19.53,19.81,194600.0,14.7794,14.9835,14.7643,14.976,194600.0
2011-09-12 11:30:00,19.81,19.86,19.72,19.73,50100.0,14.976,15.0138,14.9079,14.9155,50100.0
2011-09-12 12:00:00,19.73,19.77,19.7,19.77,92900.0,14.9155,14.9457,14.8928,14.9457,92900.0
2011-09-12 12:30:00,19.77,19.79,19.71,19.76,85500.0,14.9457,14.9608,14.9004,14.9382,85500.0
2011-09-12 13:00:00,19.77,19.84,19.76,19.81,76300.0,14.9457,14.9986,14.9382,14.976,76300.0
2011-09-12 13:30:00,19.8,19.84,19.73,19.81,82800.0,14.9684,14.9986,14.9155,14.976,82800.0
2011-09-12 14:00:00,19.8,19.81,19.71,19.78,118300.0,14.9684,14.976,14.9004,14.9533,118300.0
2011-09-12 14:30:00,19.79,19.96,19.75,19.77,106800.0,14.9608,15.0894,14.9306,14.9457,106800.0
2011-09-12 15:00:00,19.77,19.85,19.73,19.85,92800.0,14.9457,15.0062,14.9155,15.0062,92800.0
2011-09-12 15:30:00,19.85,20.11,19.83,20.11,241400.0,15.0062,15.2028,14.9911,15.2028,241400.0
2011-09-13 09:30:00,19.94,20.12,19.8,20.09,91100.0,15.1936,15.3307,15.0869,15.3079,91100.0
2011-09-13 10:00:00,20.14,20.14,19.99,20.01,49800.0,15.346,15.346,15.2317,15.2469,49800.0
2011-09-13 10:30:00,20.01,20.05,19.89,19.95,50600.0,15.2469,15.2774,15.1555,15.2012,50600.0
2011-09-13 11:00:00,19.94,19.98,19.83,19.86,28200.0,15.1936,15.2241,15.1098,15.1326,28200.0
2011-09-13 11:30:00,19.86,19.94,19.82,19.91,36700.0,15.1326,15.1936,15.1022,15.1707,36700.0
2011-09-13 12:00:00,19.9,20.0,19.85,20.0,57100.0,15.1631,15.2393,15.125,15.2393,57100.0
2011-09-13 12:30:00,19.99,20.14,19.97,20.14,112400.0,15.2317,15.346,15.2164,15.346,112400.0
2011-09-13 13:00:00,20.14,20.15,20.06,20.1,42200.0,15.346,15.3536,15.285,15.3155,42200.0
2011-09-13 13:30:00,20.1,20.18,20.09,20.15,40000.0,15.3155,15.3765,15.3079,15.3536,40000.0
2011-09-13 14:00:00,20.14,20.17,20.08,20.17,26300.0,15.346,15.3688,15.3003,15.3688,26300.0
2011-09-13 14:30:00,20.18,20.2,20.04,20.07,44400.0,15.3765,15.3917,15.2698,15.2926,44400.0
2011-09-13 15:00:00,20.07,20.19,20.04,20.19,179400.0,15.2926,15.3841,15.2698,15.3841,179400.0
2011-09-13 15:30:00,20.2,20.25,20.14,20.18,203700.0,15.3917,15.4298,15.346,15.3765,203700.0
2011-09-14 09:30:00,20.36,20.36,20.21,20.3,32500.0,15.5136,15.5136,15.3993,15.4679,32500.0
2011-09-14 10:00:00,20.29,20.38,20.11,20.29,90400.0,15.4603,15.5289,15.3231,15.4603,90400.0
2011-09-14 10:30:00,20.27,20.33,20.16,20.21,43800.0,15.445,15.4908,15.3612,15.3993,43800.0
2011-09-14 11:00:00,20.21,20.26,20.17,20.22,44200.0,15.3993,15.4374,15.3688,15.4069,44200.0
2011-09-14 11:30:00,20.23,20.34,20.22,20.34,34800.0,15.4146,15.4984,15.4069,15.4984,34800.0
2011-09-14 12:00:00,20.34,20.34,20.28,20.3,23100.0,15.4984,15.4984,15.4527,15.4679,23100.0
2011-09-14 12:30:00,20.31,20.39,20.31,20.35,28800.0,15.4755,15.5365,15.4755,15.506,28800.0
2011-09-14 13:00:00,20.35,20.37,20.34,20.36,21700.0,15.506,15.5212,15.4984,15.5136,21700.0
2011-09-14 13:30:00,20.37,20.47,20.36,20.38,43800.0,15.5212,15.5974,15.5136,15.5289,43800.0
2011-09-14 14:00:00,20.4,20.49,20.39,20.46,28700.0,15.5441,15.6127,15.5365,15.5898,28700.0
2011-09-14 14:30:00,20.46,20.52,20.43,20.51,28600.0,15.5898,15.6355,15.567,15.6279,28600.0
2011-09-14 15:00:00,20.5,20.71,20.5,20.69,116800.0,15.6203,15.7803,15.6203,15.7651,116800.0
2011-09-14 15:30:00,20.69,20.72,20.5,20.51,216700.0,15.7651,15.7879,15.6203,15.6279,216700.0
2011-09-15 09:30:00,20.71,20.78,20.59,20.73,35700.0,15.7803,15.8336,15.6889,15.7955,35700.0
2011-09-15 10:00:00,20.74,20.81,20.64,20.76,112900.0,15.8032,15.8565,15.727,15.8184,112900.0
2011-09-15 10:30:00,20.75,20.77,20.61,20.65,57900.0,15.8108,15.826,15.7041,15.7346,57900.0
2011-09-15 11:00:00,20.63,20.81,20.58,20.78,137500.0,15.7193,15.8565,15.6812,15.8336,137500.0
2011-09-15 11:30:00,20.78,20.86,20.78,20.84,19800.0,15.8336,15.8946,15.8336,15.8794,19800.0
2011-09-15 12:00:00,20.85,20.9,20.81,20.83,14600.0,15.887,15.9251,15.8565,15.8717,14600.0
2011-09-15 12:30:00,20.84,20.9,20.84,20.86,16100.0,15.8794,15.9251,15.8794,15.8946,16100.0
2011-09-15 13:00:00,20.85,20.89,20.83,20.83,20000.0,15.887,15.9175,15.8717,15.8717,20000.0
2011-09-15 13:30:00,20.82,20.89,20.81,20.89,25100.0,15.8641,15.9175,15.8565,15.9175,25100.0
2011-09-15 14:00:00,20.88,21.02,20.88,21.02,92300.0,15.9098,16.0165,15.9098,16.0165,92300.0
2011-09-15 14:30:00,21.01,21.08,20.99,21.05,63100.0,16.0089,16.0622,15.9937,16.0394,63100.0
2011-09-15 15:00:00,21.05,21.07,20.94,20.96,50600.0,16.0394,16.0546,15.9556,15.9708,50600.0
2011-09-15 15:30:00,20.96,21.05,20.95,21.03,183600.0,15.9708,16.0394,15.9632,16.0241,183600.0
2011-09-16 09:30:00,21.0,21.22,21.0,21.13,179200.0,16.0013,16.1689,16.0013,16.1003,179200.0
2011-09-16 10:00:00,21.13,21.2,20.99,21.0,20300.0,16.1003,16.1537,15.9937,16.0013,20300.0
2011-09-16 10:30:00,21.0,21.03,20.87,20.93,20100.0,16.0013,16.0241,15.9022,15.9479,20100.0
2011-09-16 11:00:00,20.95,20.95,20.84,20.92,21900.0,15.9632,15.9632,15.8794,15.9403,21900.0
2011-09-16 11:30:00,20.91,20.99,20.88,20.96,24400.0,15.9327,15.9937,15.9098,15.9708,24400.0
2011-09-16 12:00:00,20.96,20.98,20.9,20.96,29500.0,15.9708,15.986,15.9251,15.9708,29500.0
2011-09-16 12:30:00,20.96,21.02,20.95,21.0,23000.0,15.9708,16.0165,15.9632,16.0013,23000.0
2011-09-16 13:00:00,21.0,21.0,20.9,20.9,19700.0,16.0013,16.0013,15.9251,15.9251,19700.0
2011-09-16 13:30:00,20.91,20.92,20.8,20.91,137300.0,15.9327,15.9403,15.8489,15.9327,137300.0
2011-09-16 14:00:00,20.91,20.95,20.87,20.88,30900.0,15.9327,15.9632,15.9022,15.9098,30900.0
2011-09-16 14:30:00,20.87,20.95,20.87,20.95,29400.0,15.9022,15.9632,15.9022,15.9632,29400.0
2011-09-16 15:00:00,20.95,20.96,20.84,20.84,56600.0,15.9632,15.9708,15.8794,15.8794,56600.0
2011-09-16 15:30:00,20.84,20.95,20.84,20.95,183500.0,15.8794,15.9632,15.8794,15.9632,183500.0
2011-09-19 09:30:00,20.6,20.63,20.47,20.6,106700.0,15.6965,15.7193,15.5974,15.6965,106700.0
2011-09-19 10:00:00,20.6,20.67,20.51,20.67,49600.0,15.6965,15.7498,15.6279,15.7498,49600.0
2011-09-19 10:30:00,20.68,20.73,20.61,20.63,20600.0,15.7574,15.7955,15.7041,15.7193,20600.0
2011-09-19 11:00:00,20.62,20.69,20.6,20.69,27100.0,15.7117,15.7651,15.6965,15.7651,27100.0
2011-09-19 11:30:00,20.68,20.85,20.65,20.79,26200.0,15.7574,15.887,15.7346,15.8413,26200.0
2011-09-19 12:00:00,20.79,20.83,20.69,20.7,23500.0,15.8413,15.8717,15.7651,15.7727,23500.0
2011-09-19 12:30:00,20.69,20.71,20.6,20.63,18800.0,15.7651,15.7803,15.6965,15.7193,18800.0
2011-09-19 13:00:00,20.63,20.74,20.61,20.74,37400.0,15.7193,15.8032,15.7041,15.8032,37400.0
2011-09-19 13:30:00,20.74,20.75,20.7,20.73,20000.0,15.8032,15.8108,15.7727,15.7955,20000.0
2011-09-19 14:00:00,20.73,20.75,20.68,20.69,28700.0,15.7955,15.8108,15.7574,15.7651,28700.0
2011-09-19 14:30:00,20.7,20.77,20.68,20.69,29300.0,15.7727,15.826,15.7574,15.7651,29300.0
2011-09-19 15:00:00,20.69,21.05,20.67,21.02,239000.0,15.7651,16.0394,15.7498,16.0165,239000.0
2011-09-19 15:30:00,21.02,21.06,20.9,20.9,143800.0,16.0165,16.047,15.9251,15.9251,143800.0
2011-09-20 09:30:00,20.97,21.07,20.86,20.9,22400.0,15.9784,16.0546,15.8946,15.9251,22400.0
2011-09-20 10:00:00,20.92,21.05,20.89,21.04,30500.0,15.9403,16.0394,15.9175,16.0317,30500.0
2011-09-20 10:30:00,21.04,21.18,21.04,21.14,39700.0,16.0317,16.1384,16.0317,16.1079,39700.0
2011-09-20 11:00:00,21.14,21.32,21.13,21.28,202200.0,16.1079,16.2451,16.1003,16.2146,202200.0
2011-09-20 11:30:00,21.28,21.28,21.17,21.2,32500.0,16.2146,16.2146,16.1308,16.1537,32500.0
2011-09-20 12:00:00,21.2,21.27,21.11,21.25,90400.0,16.1537,16.207,16.0851,16.1918,90400.0
2011-09-20 12:30:00,21.27,21.35,21.18,21.29,132300.0,16.207,16.268,16.1384,16.2222,132300.0
2011-09-20 13:00:00,21.27,21.32,21.23,21.29,20900.0,16.207,16.2451,16.1765,16.2222,20900.0
2011-09-20 13:30:00,21.29,21.29,21.19,21.23,18800.0,16.2222,16.2222,16.146,16.1765,18800.0
2011-09-20 14:00:00,21.21,21.24,21.14,21.16,22700.0,16.1613,16.1841,16.1079,16.1232,22700.0
2011-09-20 14:30:00,21.16,21.18,21.04,21.1,60000.0,16.1232,16.1384,16.0317,16.0775,60000.0
2011-09-20 15:00:00,21.11,21.13,20.89,20.99,88500.0,16.0851,16.1003,15.9175,15.9937,88500.0
2011-09-20 15:30:00,20.98,21.03,20.93,20.93,219300.0,15.986,16.0241,15.9479,15.9479,219300.0
2011-09-21 09:30:00,20.92,21.05,20.81,21.03,85000.0,15.9403,16.0394,15.8565,16.0241,85000.0
2011-09-21 10:00:00,21.03,21.06,20.94,20.96,58800.0,16.0241,16.047,15.9556,15.9708,58800.0
2011-09-21 10:30:00,20.97,20.97,20.75,20.91,95000.0,15.9784,15.9784,15.8108,15.9327,95000.0
2011-09-21 11:00:00,20.9,20.94,20.86,20.93,28500.0,15.9251,15.9556,15.8946,15.9479,28500.0
2011-09-21 11:30:00,20.93,20.95,20.83,20.85,29600.0,15.9479,15.9632,15.8717,15.887,29600.0
2011-09-21 12:00:00,20.84,20.86,20.73,20.75,27100.0,15.8794,15.8946,15.7955,15.8108,27100.0
2011-09-21 12:30:00,20.75,20.87,20.75,20.81,26800.0,15.8108,15.9022,15.8108,15.8565,26800.0
2011-09-21 13:00:00,20.83,20.86,20.78,20.82,15500.0,15.8717,15.8946,15.8336,15.8641,15500.0
2011-09-21 13:30:00,20.83,20.91,20.78,20.89,52200.0,15.8717,15.9327,15.8336,15.9175,52200.0
2011-09-21 14:00:00,20.89,20.98,20.76,20.79,44100.0,15.9175,15.986,15.8184,15.8413,44100.0
2011-09-21 14:30:00,20.81,20.94,20.73,20.84,182700.0,15.8565,15.9556,15.7955,15.8794,182700.0
2011-09-21 15:00:00,20.85,20.96,20.82,20.85,105400.0,15.887,15.9708,15.8641,15.887,105400.0
2011-09-21 15:30:00,20.85,20.86,20.44,20.45,243100.0,15.887,15.8946,15.5746,15.5822,243100.0
2011-09-22 09:30:00,19.95,20.08,19.83,20.01,192600.0,15.2012,15.3003,15.1098,15.2469,192600.0
2011-09-22 10:00:00,20.03,20.22,19.97,20.01,82300.0,15.2622,15.4069,15.2164,15.2469,82300.0
2011-09-22 10:30:00,20.0,20.05,19.94,19.95,64900.0,15.2393,15.2774,15.1936,15.2012,64900.0
2011-09-22 11:00:00,19.96,20.03,19.96,20.03,107200.0,15.2088,15.2622,15.2088,15.2622,107200.0
2011-09-22 11:30:00,20.02,20.07,19.98,19.99,38000.0,15.2545,15.2926,15.2241,15.2317,38000.0
2011-09-22 12:00:00,19.98,20.04,19.97,20.01,70500.0,15.2241,15.2698,15.2164,15.2469,70500.0
2011-09-22 12:30:00,20.0,20.14,20.0,20.11,28600.0,15.2393,15.346,15.2393,15.3231,28600.0
2011-09-22 13:00:00,20.11,20.12,19.96,20.07,96700.0,15.3231,15.3307,15.2088,15.2926,96700.0
2011-09-22 13:30:00,20.04,20.06,19.88,19.89,149700.0,15.2698,15.285,15.1479,15.1555,149700.0
2011-09-22 14:00:00,19.9,20.23,19.88,20.1,234600.0,15.1631,15.4146,15.1479,15.3155,234600.0
2011-09-22 14:30:00,20.08,20.12,19.97,20.0,73000.0,15.3003,15.3307,15.2164,15.2393,73000.0
2011-09-22 15:00:00,19.98,20.03,19.78,19.88,202200.0,15.2241,15.2622,15.0717,15.1479,202200.0
2011-09-22 15:30:00,19.9,20.05,19.88,20.01,302100.0,15.1631,15.2774,15.1479,15.2469,302100.0
2011-09-23 09:30:00,19.9,20.16,19.86,20.0,80300.0,15.1631,15.3612,15.1326,15.2393,80300.0
2011-09-23 10:00:00,19.99,20.07,19.93,20.06,102800.0,15.2317,15.2926,15.186,15.285,102800.0
2011-09-23 10:30:00,20.07,20.15,20.0,20.07,16200.0,15.2926,15.3536,15.2393,15.2926,16200.0
2011-09-23 11:00:00,20.06,20.09,20.0,20.04,45300.0,15.285,15.3079,15.2393,15.2698,45300.0
2011-09-23 11:30:00,20.04,20.05,19.96,20.05,45000.0,15.2698,15.2774,15.2088,15.2774,45000.0
2011-09-23 12:00:00,20.07,20.1,19.98,19.99,15200.0,15.2926,15.3155,15.2241,15.2317,15200.0
2011-09-23 12:30:00,19.99,20.09,19.97,19.98,62900.0,15.2317,15.3079,15.2164,15.2241,62900.0
2011-09-23 13:00:00,19.99,20.04,19.98,20.01,43000.0,15.2317,15.2698,15.2241,15.2469,43000.0
2011-09-23 13:30:00,20.01,20.14,20.0,20.11,31800.0,15.2469,15.346,15.2393,15.3231,31800.0
2011-09-23 14:00:00,20.13,20.15,19.98,19.99,19800.0,15.3384,15.3536,15.2241,15.2317,19800.0
2011-09-23 14:30:00,20.01,20.03,19.98,19.98,55100.0,15.2469,15.2622,15.2241,15.2241,55100.0
2011-09-23 15:00:00,19.99,20.1,19.99,20.09,57800.0,15.2317,15.3155,15.2317,15.3079,57800.0
2011-09-23 15:30:00,20.1,20.16,20.0,20.15,239400.0,15.3155,15.3612,15.2393,15.3536,239400.0
2011-09-26 09:30:00,20.25,20.32,20.01,20.01,28800.0,15.4298,15.4831,15.2469,15.2469,28800.0
2011-09-26 10:00:00,20.02,20.09,19.91,20.05,60900.0,15.2545,15.3079,15.1707,15.2774,60900.0
2011-09-26 10:30:00,20.06,20.14,19.98,20.09,29500.0,15.285,15.346,15.2241,15.3079,29500.0
2011-09-26 11:00:00,20.1,20.18,20.08,20.14,13200.0,15.3155,15.3765,15.3003,15.346,13200.0
2011-09-26 11:30:00,20.17,20.25,20.11,20.23,17800.0,15.3688,15.4298,15.3231,15.4146,17800.0
2011-09-26 12:00:00,20.19,20.28,20.14,20.24,48600.0,15.3841,15.4527,15.346,15.4222,48600.0
2011-09-26 12:30:00,20.25,20.29,20.12,20.15,26500.0,15.4298,15.4603,15.3307,15.3536,26500.0
2011-09-26 13:00:00,20.16,20.19,20.08,20.14,12900.0,15.3612,15.3841,15.3003,15.346,12900.0
2011-09-26 13:30:00,20.13,20.21,20.08,20.16,26500.0,15.3384,15.3993,15.3003,15.3612,26500.0
2011-09-26 14:00:00,20.16,20.28,20.15,20.18,53600.0,15.3612,15.4527,15.3536,15.3765,53600.0
2011-09-26 14:30:00,20.21,20.31,20.19,20.25,14500.0,15.3993,15.4755,15.3841,15.4298,14500.0
2011-09-26 15:00:00,20.28,20.39,20.26,20.37,31600.0,15.4527,15.5365,15.4374,15.5212,31600.0
2011-09-26 15:30:00,20.36,20.55,20.34,20.55,140300.0,15.5136,15.6584,15.4984,15.6584,140300.0
2011-09-27 09:30:00,20.84,21.0,20.71,20.93,47300.0,15.8794,16.0013,15.7803,15.9479,47300.0
2011-09-27 10:00:00,20.95,21.03,20.85,21.02,21700.0,15.9632,16.0241,15.887,16.0165,21700.0
2011-09-27 10:30:00,21.02,21.08,20.93,21.07,39000.0,16.0165,16.0622,15.9479,16.0546,39000.0
2011-09-27 11:00:00,21.06,21.14,21.05,21.09,29500.0,16.047,16.1079,16.0394,16.0698,29500.0
2011-09-27 11:30:00,21.09,21.15,21.07,21.09,24300.0,16.0698,16.1156,16.0546,16.0698,24300.0
2011-09-27 12:00:00,21.08,21.23,21.07,21.2,29000.0,16.0622,16.1765,16.0546,16.1537,29000.0
2011-09-27 12:30:00,21.19,21.21,21.15,21.18,16300.0,16.146,16.1613,16.1156,16.1384,16300.0
2011-09-27 13:00:00,21.18,21.32,21.16,21.29,57700.0,16.1384,16.2451,16.1232,16.2222,57700.0
2011-09-27 13:30:00,21.28,21.35,21.25,21.34,55900.0,16.2146,16.268,16.1918,16.2603,55900.0
2011-09-27 14:00:00,21.34,21.38,21.23,21.24,132200.0,16.2603,16.2908,16.1765,16.1841,132200.0
2011-09-27 14:30:00,21.23,21.26,21.06,21.06,60400.0,16.1765,16.1994,16.047,16.047,60400.0
2011-09-27 15:00:00,21.07,21.07,20.78,20.83,105400.0,16.0546,16.0546,15.8336,15.8717,105400.0
2011-09-27 15:30:00,20.82,20.86,20.58,20.7,253600.0,15.8641,15.8946,15.6812,15.7727,253600.0
2011-09-28 09:30:00,20.81,20.97,20.62,20.83,44800.0,15.8565,15.9784,15.7117,15.8717,44800.0
2011-09-28 10:00:00,20.83,20.83,20.61,20.71,39800.0,15.8717,15.8717,15.7041,15.7803,39800.0
2011-09-28 10:30:00,20.7,20.77,20.6,20.7,23900.0,15.7727,15.826,15.6965,15.7727,23900.0
2011-09-28 11:00:00,20.71,20.71,20.55,20.55,38700.0,15.7803,15.7803,15.6584,15.6584,38700.0
2011-09-28 11:30:00,20.56,20.67,20.45,20.67,30400.0,15.666,15.7498,15.5822,15.7498,30400.0
2011-09-28 12:00:00,20.65,20.7,20.57,20.7,18500.0,15.7346,15.7727,15.6736,15.7727,18500.0
2011-09-28 12:30:00,20.69,20.73,20.63,20.73,11600.0,15.7651,15.7955,15.7193,15.7955,11600.0
2011-09-28 13:00:00,20.72,20.74,20.57,20.57,11000.0,15.7879,15.8032,15.6736,15.6736,11000.0
2011-09-28 13:30:00,20.57,20.57,20.45,20.45,21300.0,15.6736,15.6736,15.5822,15.5822,21300.0
2011-09-28 14:00:00,20.46,20.51,20.37,20.49,34400.0,15.5898,15.6279,15.5212,15.6127,34400.0
2011-09-28 14:30:00,20.48,20.55,20.47,20.53,13900.0,15.605,15.6584,15.5974,15.6431,13900.0
2011-09-28 15:00:00,20.51,20.6,20.42,20.43,37300.0,15.6279,15.6965,15.5593,15.567,37300.0
2011-09-28 15:30:00,20.42,20.45,20.26,20.27,279300.0,15.5593,15.5822,15.4374,15.445,279300.0
2011-09-29 09:30:00,20.6,20.76,20.54,20.54,29600.0,15.6965,15.8184,15.6508,15.6508,29600.0
2011-09-29 10:00:00,20.54,20.57,20.48,20.49,23100.0,15.6508,15.6736,15.605,15.6127,23100.0
2011-09-29 10:30:00,20.48,20.52,20.32,20.39,56000.0,15.605,15.6355,15.4831,15.5365,56000.0
2011-09-29 11:00:00,20.38,20.42,20.28,20.4,47700.0,15.5289,15.5593,15.4527,15.5441,47700.0
2011-09-29 11:30:00,20.4,20.51,20.37,20.47,21200.0,15.5441,15.6279,15.5212,15.5974,21200.0
2011-09-29 12:00:00,20.48,20.53,20.41,20.46,14200.0,15.605,15.6431,15.5517,15.5898,14200.0
2011-09-29 12:30:00,20.46,20.46,20.32,20.35,45800.0,15.5898,15.5898,15.4831,15.506,45800.0
2011-09-29 13:00:00,20.34,20.43,20.31,20.31,24900.0,15.4984,15.567,15.4755,15.4755,24900.0
2011-09-29 13:30:00,20.31,20.32,20.13,20.23,20200.0,15.4755,15.4831,15.3384,15.4146,20200.0
2011-09-29 14:00:00,20.24,20.24,20.01,20.06,26600.0,15.4222,15.4222,15.2469,15.285,26600.0
2011-09-29 14:30:00,20.05,20.14,20.01,20.08,46200.0,15.2774,15.346,15.2469,15.3003,46200.0
2011-09-29 15:00:00,20.1,20.15,20.0,20.13,43000.0,15.3155,15.3536,15.2393,15.3384,43000.0
2011-09-29 15:30:00,20.14,20.37,20.1,20.36,231600.0,15.346,15.5212,15.3155,15.5136,231600.0
2011-09-30 09:30:00,20.13,20.47,20.07,20.38,58900.0,15.3384,15.5974,15.2926,15.5289,58900.0
2011-09-30 10:00:00,20.37,20.64,20.36,20.56,55800.0,15.5212,15.727,15.5136,15.666,55800.0
2011-09-30 10:30:00,20.53,20.54,20.44,20.47,22000.0,15.6431,15.6508,15.5746,15.5974,22000.0
2011-09-30 11:00:00,20.48,20.63,20.48,20.62,32700.0,15.605,15.7193,15.605,15.7117,32700.0
2011-09-30 11:30:00,20.62,20.72,20.59,20.6,22500.0,15.7117,15.7879,15.6889,15.6965,22500.0
2011-09-30 12:00:00,20.62,20.65,20.54,20.63,31500.0,15.7117,15.7346,15.6508,15.7193,31500.0
2011-09-30 12:30:00,20.61,20.69,20.59,20.67,26900.0,15.7041,15.7651,15.6889,15.7498,26900.0
2011-09-30 13:00:00,20.65,20.69,20.61,20.68,63900.0,15.7346,15.7651,15.7041,15.7574,63900.0
2011-09-30 13:30:00,20.67,20.74,20.64,20.65,15900.0,15.7498,15.8032,15.727,15.7346,15900.0
2011-09-30 14:00:00,20.62,20.63,20.46,20.5,22200.0,15.7117,15.7193,15.5898,15.6203,22200.0
2011-09-30 14:30:00,20.48,20.55,20.43,20.49,19600.0,15.605,15.6584,15.567,15.6127,19600.0
2011-09-30 15:00:00,20.49,20.54,20.44,20.45,23600.0,15.6127,15.6508,15.5746,15.5822,23600.0
2011-09-30 15:30:00,20.44,20.47,20.14,20.15,249500.0,15.5746,15.5974,15.346,15.3536,249500.0
2011-10-03 09:30:00,20.06,20.18,19.92,19.93,31900.0,15.285,15.3765,15.1783,15.186,31900.0
2011-10-03 10:00:00,19.93,20.26,19.93,20.11,31200.0,15.186,15.4374,15.186,15.3231,31200.0
2011-10-03 10:30:00,20.1,20.1,19.87,19.93,44300.0,15.3155,15.3155,15.1402,15.186,44300.0
2011-10-03 11:00:00,19.93,20.04,19.88,19.96,15600.0,15.186,15.2698,15.1479,15.2088,15600.0
2011-10-03 11:30:00,19.95,20.01,19.83,19.9,21800.0,15.2012,15.2469,15.1098,15.1631,21800.0
2011-10-03 12:00:00,19.89,19.89,19.67,19.71,42900.0,15.1555,15.1555,14.9879,15.0183,42900.0
2011-10-03 12:30:00,19.7,19.71,19.53,19.53,35100.0,15.0107,15.0183,14.8812,14.8812,35100.0
2011-10-03 13:00:00,19.53,19.53,19.38,19.4,149300.0,14.8812,14.8812,14.7669,14.7821,149300.0
2011-10-03 13:30:00,19.41,19.43,19.23,19.33,59500.0,14.7897,14.805,14.6526,14.7288,59500.0
2011-10-03 14:00:00,19.33,19.42,19.23,19.25,66100.0,14.7288,14.7974,14.6526,14.6678,66100.0
2011-10-03 14:30:00,19.23,19.32,19.21,19.28,73300.0,14.6526,14.7212,14.6374,14.6907,73300.0
2011-10-03 15:00:00,19.29,19.37,19.27,19.3,94800.0,14.6983,14.7593,14.6831,14.7059,94800.0
2011-10-03 15:30:00,19.29,19.44,19.18,19.19,235400.0,14.6983,14.8126,14.6145,14.6221,235400.0
2011-10-04 09:30:00,19.06,19.41,19.01,19.36,184600.0,14.5231,14.7897,14.485,14.7516,184600.0
2011-10-04 10:00:00,19.39,19.56,19.28,19.53,136900.0,14.7745,14.904,14.6907,14.8812,136900.0
2011-10-04 10:30:00,19.53,19.65,19.43,19.51,38800.0,14.8812,14.9726,14.805,14.8659,38800.0
2011-10-04 11:00:00,19.52,19.62,19.43,19.61,77200.0,14.8736,14.9498,14.805,14.9421,77200.0
2011-10-04 11:30:00,19.61,19.71,19.54,19.67,78300.0,14.9421,15.0183,14.8888,14.9879,78300.0
2011-10-04 12:00:00,19.69,19.81,19.59,19.59,42900.0,15.0031,15.0945,14.9269,14.9269,42900.0
2011-10-04 12:30:00,19.58,19.68,19.56,19.6,24400.0,14.9193,14.9955,14.904,14.9345,24400.0
2011-10-04 13:00:00,19.61,19.64,19.49,19.56,26000.0,14.9421,14.965,14.8507,14.904,26000.0
2011-10-04 13:30:00,19.55,19.57,19.4,19.4,24600.0,14.8964,14.9117,14.7821,14.7821,24600.0
2011-10-04 14:00:00,19.41,19.45,19.29,19.39,37800.0,14.7897,14.8202,14.6983,14.7745,37800.0
2011-10-04 14:30:00,19.41,19.5,19.24,19.24,35500.0,14.7897,14.8583,14.6602,14.6602,35500.0
2011-10-04 15:00:00,19.25,19.44,19.15,19.4,60400.0,14.6678,14.8126,14.5916,14.7821,60400.0
2011-10-04 15:30:00,19.41,19.92,19.36,19.87,359200.0,14.7897,15.1783,14.7516,15.1402,359200.0
2011-10-05 09:30:00,19.88,19.89,19.61,19.68,35000.0,15.1479,15.1555,14.9421,14.9955,35000.0
2011-10-05 10:00:00,19.71,19.94,19.71,19.83,30000.0,15.0183,15.1936,15.0183,15.1098,30000.0
2011-10-05 10:30:00,19.83,19.93,19.81,19.91,35300.0,15.1098,15.186,15.0945,15.1707,35300.0
2011-10-05 11:00:00,19.91,19.97,19.84,19.85,59700.0,15.1707,15.2164,15.1174,15.125,59700.0
2011-10-05 11:30:00,19.87,19.92,19.83,19.86,22400.0,15.1402,15.1783,15.1098,15.1326,22400.0
2011-10-05 12:00:00,19.87,19.91,19.7,19.71,17800.0,15.1402,15.1707,15.0107,15.0183,17800.0
2011-10-05 12:30:00,19.69,19.75,19.63,19.73,29400.0,15.0031,15.0488,14.9574,15.0336,29400.0
2011-10-05 13:00:00,19.74,19.76,19.68,19.74,34000.0,15.0412,15.0564,14.9955,15.0412,34000.0
2011-10-05 13:30:00,19.75,19.83,19.69,19.81,33300.0,15.0488,15.1098,15.0031,15.0945,33300.0
2011-10-05 14:00:00,19.82,19.9,19.81,19.83,50200.0,15.1022,15.1631,15.0945,15.1098,50200.0
2011-10-05 14:30:00,19.84,19.84,19.73,19.8,69400.0,15.1174,15.1174,15.0336,15.0869,69400.0
2011-10-05 15:00:00,19.8,19.83,19.68,19.76,72700.0,15.0869,15.1098,14.9955,15.0564,72700.0
2011-10-05 15:30:00,19.78,19.94,19.78,19.89,136900.0,15.0717,15.1936,15.0717,15.1555,136900.0
2011-10-06 09:30:00,19.85,19.9,19.73,19.84,35100.0,15.125,15.1631,15.0336,15.1174,35100.0
2011-10-06 10:00:00,19.84,20.0,19.79,19.96,62000.0,15.1174,15.2393,15.0793,15.2088,62000.0
2011-10-06 10:30:00,19.95,20.0,19.9,19.95,50100.0,15.2012,15.2393,15.1631,15.2012,50100.0
2011-10-06 11:00:00,19.95,20.06,19.93,20.03,26200.0,15.2012,15.285,15.186,15.2622,26200.0
2011-10-06 11:30:00,20.04,20.13,20.03,20.07,19000.0,15.2698,15.3384,15.2622,15.2926,19000.0
2011-10-06 12:00:00,20.09,20.22,20.09,20.18,11300.0,15.3079,15.4069,15.3079,15.3765,11300.0
2011-10-06 12:30:00,20.19,20.21,20.13,20.16,8600.0,15.3841,15.3993,15.3384,15.3612,8600.0
2011-10-06 13:00:00,20.16,20.23,20.1,20.15,26800.0,15.3612,15.4146,15.3155,15.3536,26800.0
2011-10-06 13:30:00,20.15,20.28,20.13,20.2,29500.0,15.3536,15.4527,15.3384,15.3917,29500.0
2011-10-06 14:00:00,20.21,20.3,20.18,20.3,22500.0,15.3993,15.4679,15.3765,15.4679,22500.0
2011-10-06 14:30:00,20.3,20.37,20.27,20.37,58600.0,15.4679,15.5212,15.445,15.5212,58600.0
2011-10-06 15:00:00,20.37,20.41,20.26,20.3,71900.0,15.5212,15.5517,15.4374,15.4679,71900.0
2011-10-06 15:30:00,20.27,20.48,20.27,20.48,179100.0,15.445,15.605,15.445,15.605,179100.0
2011-10-07 09:30:00,20.49,20.56,20.45,20.46,60300.0,15.6127,15.666,15.5822,15.5898,60300.0
2011-10-07 10:00:00,20.46,20.61,20.4,20.47,22200.0,15.5898,15.7041,15.5441,15.5974,22200.0
2011-10-07 10:30:00,20.47,20.51,20.37,20.44,30400.0,15.5974,15.6279,15.5212,15.5746,30400.0
2011-10-07 11:00:00,20.43,20.45,20.34,20.42,25300.0,15.567,15.5822,15.4984,15.5593,25300.0
2011-10-07 11:30:00,20.42,20.48,20.36,20.47,10100.0,15.5593,15.605,15.5136,15.5974,10100.0
2011-10-07 12:00:00,20.48,20.48,20.26,20.3,39800.0,15.605,15.605,15.4374,15.4679,39800.0
2011-10-07 12:30:00,20.34,20.38,20.22,20.26,30500.0,15.4984,15.5289,15.4069,15.4374,30500.0
2011-10-07 13:00:00,20.25,20.35,20.24,20.32,10300.0,15.4298,15.506,15.4222,15.4831,10300.0
2011-10-07 13:30:00,20.31,20.39,20.25,20.39,10500.0,15.4755,15.5365,15.4298,15.5365,10500.0
2011-10-07 14:00:00,20.37,20.46,20.34,20.35,20500.0,15.5212,15.5898,15.4984,15.506,20500.0
2011-10-07 14:30:00,20.35,20.46,20.35,20.4,15100.0,15.506,15.5898,15.506,15.5441,15100.0
2011-10-07 15:00:00,20.4,20.63,20.37,20.62,30000.0,15.5441,15.7193,15.5212,15.7117,30000.0
2011-10-07 15:30:00,20.62,20.66,20.31,20.31,176200.0,15.7117,15.7422,15.4755,15.4755,176200.0
2011-10-10 09:30:00,20.63,20.7,20.59,20.69,27900.0,15.7193,15.7727,15.6889,15.7651,27900.0
2011-10-10 10:00:00,20.69,20.74,20.68,20.71,51500.0,15.7651,15.8032,15.7574,15.7803,51500.0
2011-10-10 10:30:00,20.71,20.76,20.67,20.75,62200.0,15.7803,15.8184,15.7498,15.8108,62200.0
2011-10-10 11:00:00,20.75,20.8,20.73,20.75,20500.0,15.8108,15.8489,15.7955,15.8108,20500.0
2011-10-10 11:30:00,20.76,20.77,20.68,20.7,18200.0,15.8184,15.826,15.7574,15.7727,18200.0
2011-10-10 12:00:00,20.69,20.74,20.66,20.71,17400.0,15.7651,15.8032,15.7422,15.7803,17400.0
2011-10-10 12:30:00,20.73,20.75,20.69,20.7,16700.0,15.7955,15.8108,15.7651,15.7727,16700.0
2011-10-10 13:00:00,20.7,20.78,20.69,20.75,13100.0,15.7727,15.8336,15.7651,15.8108,13100.0
2011-10-10 13:30:00,20.75,20.75,20.7,20.73,25500.0,15.8108,15.8108,15.7727,15.7955,25500.0
2011-10-10 14:00:00,20.73,20.78,20.7,20.77,15500.0,15.7955,15.8336,15.7727,15.826,15500.0
2011-10-10 14:30:00,20.78,20.79,20.74,20.76,18700.0,15.8336,15.8413,15.8032,15.8184,18700.0
2011-10-10 15:00:00,20.75,20.75,20.65,20.7,69700.0,15.8108,15.8108,15.7346,15.7727,69700.0
2011-10-10 15:30:00,20.69,20.95,20.66,20.94,206100.0,15.7651,15.9632,15.7422,15.9556,206100.0
2011-10-11 09:30:00,20.94,21.05,20.89,20.99,52500.0,15.9556,16.0394,15.9175,15.9937,52500.0
2011-10-11 10:00:00,21.01,21.08,20.98,21.07,38700.0,16.0089,16.0622,15.986,16.0546,38700.0
2011-10-11 10:30:00,21.05,21.08,21.0,21.02,40800.0,16.0394,16.0622,16.0013,16.0165,40800.0
2011-10-11 11:00:00,21.01,21.03,20.96,21.02,26100.0,16.0089,16.0241,15.9708,16.0165,26100.0
2011-10-11 11:30:00,21.03,21.05,21.02,21.03,29900.0,16.0241,16.0394,16.0165,16.0241,29900.0
2011-10-11 12:00:00,21.04,21.05,20.99,21.01,20700.0,16.0317,16.0394,15.9937,16.0089,20700.0
2011-10-11 12:30:00,21.02,21.02,20.95,21.01,29500.0,16.0165,16.0165,15.9632,16.0089,29500.0
2011-10-11 13:00:00,21.02,21.13,20.98,21.12,68200.0,16.0165,16.1003,15.986,16.0927,68200.0
2011-10-11 13:30:00,21.12,21.21,21.08,21.18,26900.0,16.0927,16.1613,16.0622,16.1384,26900.0
2011-10-11 14:00:00,21.18,21.19,21.01,21.01,24500.0,16.1384,16.146,16.0089,16.0089,24500.0
2011-10-11 14:30:00,20.99,21.04,20.99,21.02,21100.0,15.9937,16.0317,15.9937,16.0165,21100.0
2011-10-11 15:00:00,21.02,21.1,21.02,21.03,48200.0,16.0165,16.0775,16.0165,16.0241,48200.0
2011-10-11 15:30:00,21.03,21.17,21.03,21.1,218300.0,16.0241,16.1308,16.0241,16.0775,218300.0
2011-10-12 09:30:00,21.21,21.47,21.19,21.43,52800.0,16.1613,16.3594,16.146,16.3289,52800.0
2011-10-12 10:00:00,21.46,21.51,21.42,21.5,57800.0,16.3518,16.3899,16.3213,16.3823,57800.0
2011-10-12 10:30:00,21.49,21.52,21.39,21.41,51900.0,16.3746,16.3975,16.2984,16.3137,51900.0
2011-10-12 11:00:00,21.41,21.46,21.4,21.45,34800.0,16.3137,16.3518,16.3061,16.3442,34800.0
2011-10-12 11:30:00,21.44,21.55,21.44,21.52,117500.0,16.3365,16.4204,16.3365,16.3975,117500.0
2011-10-12 12:00:00,21.53,21.59,21.52,21.55,40400.0,16.4051,16.4508,16.3975,16.4204,40400.0
2011-10-12 12:30:00,21.54,21.56,21.42,21.45,49700.0,16.4127,16.428,16.3213,16.3442,49700.0
2011-10-12 13:00:00,21.46,21.51,21.45,21.51,20800.0,16.3518,16.3899,16.3442,16.3899,20800.0
2011-10-12 13:30:00,21.51,21.53,21.48,21.49,19500.0,16.3899,16.4051,16.367,16.3746,19500.0
2011-10-12 14:00:00,21.5,21.51,21.43,21.5,118300.0,16.3823,16.3899,16.3289,16.3823,118300.0
2011-10-12 14:30:00,21.5,21.53,21.44,21.44,61500.0,16.3823,16.4051,16.3365,16.3365,61500.0
2011-10-12 15:00:00,21.44,21.55,21.42,21.54,84300.0,16.3365,16.4204,16.3213,16.4127,84300.0
2011-10-12 15:30:00,21.54,21.58,21.46,21.5,204200.0,16.4127,16.4432,16.3518,16.3823,204200.0
2011-10-13 09:30:00,21.4,21.4,21.27,21.29,13700.0,16.3061,16.3061,16.207,16.2222,13700.0
2011-10-13 10:00:00,21.27,21.37,21.24,21.37,14800.0,16.207,16.2832,16.1841,16.2832,14800.0
2011-10-13 10:30:00,21.36,21.45,21.34,21.39,36500.0,16.2756,16.3442,16.2603,16.2984,36500.0
2011-10-13 11:00:00,21.41,21.44,21.31,21.36,44900.0,16.3137,16.3365,16.2375,16.2756,44900.0
2011-10-13 11:30:00,21.35,21.44,21.32,21.42,23400.0,16.268,16.3365,16.2451,16.3213,23400.0
2011-10-13 12:00:00,21.42,21.5,21.42,21.46,43200.0,16.3213,16.3823,16.3213,16.3518,43200.0
2011-10-13 12:30:00,21.45,21.47,21.41,21.41,19900.0,16.3442,16.3594,16.3137,16.3137,19900.0
2011-10-13 13:00:00,21.42,21.56,21.39,21.56,25700.0,16.3213,16.428,16.2984,16.428,25700.0
2011-10-13 13:30:00,21.54,21.6,21.51,21.53,38600.0,16.4127,16.4584,16.3899,16.4051,38600.0
2011-10-13 14:00:00,21.53,21.53,21.46,21.48,25300.0,16.4051,16.4051,16.3518,16.367,25300.0
2011-10-13 14:30:00,21.47,21.6,21.47,21.58,49300.0,16.3594,16.4584,16.3594,16.4432,49300.0
2011-10-13 15:00:00,21.58,21.63,21.55,21.58,95900.0,16.4432,16.4813,16.4204,16.4432,95900.0
2011-10-13 15:30:00,21.57,21.58,21.46,21.48,264800.0,16.4356,16.4432,16.3518,16.367,264800.0
2011-10-14 09:30:00,21.69,21.82,21.65,21.7,56800.0,16.527,16.6261,16.4965,16.5346,56800.0
2011-10-14 10:00:00,21.67,21.73,21.65,21.69,169800.0,16.5118,16.5575,16.4965,16.527,169800.0
2011-10-14 10:30:00,21.68,21.74,21.66,21.69,39400.0,16.5194,16.5651,16.5042,16.527,39400.0
2011-10-14 11:00:00,21.69,21.69,21.54,21.56,23200.0,16.527,16.527,16.4127,16.428,23200.0
2011-10-14 11:30:00,21.56,21.61,21.53,21.55,35300.0,16.428,16.4661,16.4051,16.4204,35300.0
2011-10-14 12:00:00,21.54,21.55,21.46,21.51,66700.0,16.4127,16.4204,16.3518,16.3899,66700.0
2011-10-14 12:30:00,21.52,21.52,21.45,21.45,22600.0,16.3975,16.3975,16.3442,16.3442,22600.0
2011-10-14 13:00:00,21.46,21.51,21.46,21.49,14300.0,16.3518,16.3899,16.3518,16.3746,14300.0
2011-10-14 13:30:00,21.48,21.57,21.47,21.57,26600.0,16.367,16.4356,16.3594,16.4356,26600.0
2011-10-14 14:00:00,21.56,21.57,21.52,21.52,19300.0,16.428,16.4356,16.3975,16.3975,19300.0
2011-10-14 14:30:00,21.51,21.56,21.48,21.55,18400.0,16.3899,16.428,16.367,16.4204,18400.0
2011-10-14 15:00:00,21.57,21.58,21.54,21.57,31300.0,16.4356,16.4432,16.4127,16.4356,31300.0
2011-10-14 15:30:00,21.57,21.62,21.52,21.6,160100.0,16.4356,16.4737,16.3975,16.4584,160100.0
2011-10-17 09:30:00,21.41,21.56,21.35,21.36,58500.0,16.3137,16.428,16.268,16.2756,58500.0
2011-10-17 10:00:00,21.35,21.35,21.27,21.27,28200.0,16.268,16.268,16.207,16.207,28200.0
2011-10-17 10:30:00,21.24,21.27,21.13,21.17,36000.0,16.1841,16.207,16.1003,16.1308,36000.0
2011-10-17 11:00:00,21.16,21.23,21.15,21.2,27800.0,16.1232,16.1765,16.1156,16.1537,27800.0
2011-10-17 11:30:00,21.21,21.25,21.16,21.17,32700.0,16.1613,16.1918,16.1232,16.1308,32700.0
2011-10-17 12:00:00,21.16,21.19,21.14,21.18,23700.0,16.1232,16.146,16.1079,16.1384,23700.0
2011-10-17 12:30:00,21.18,21.22,21.14,21.16,19800.0,16.1384,16.1689,16.1079,16.1232,19800.0
2011-10-17 13:00:00,21.14,21.2,21.12,21.17,30000.0,16.1079,16.1537,16.0927,16.1308,30000.0
2011-10-17 13:30:00,21.16,21.2,21.1,21.12,40000.0,16.1232,16.1537,16.0775,16.0927,40000.0
2011-10-17 14:00:00,21.11,21.12,21.01,21.01,35900.0,16.0851,16.0927,16.0089,16.0089,35900.0
2011-10-17 14:30:00,21.02,21.04,20.95,21.02,34100.0,16.0165,16.0317,15.9632,16.0165,34100.0
2011-10-17 15:00:00,21.02,21.06,20.99,21.03,70700.0,16.0165,16.047,15.9937,16.0241,70700.0
2011-10-17 15:30:00,21.05,21.11,20.95,20.99,232100.0,16.0394,16.0851,15.9632,15.9937,232100.0
2011-10-18 09:30:00,20.99,21.21,20.99,21.04,48800.0,15.9937,16.1613,15.9937,16.0317,48800.0
2011-10-18 10:00:00,21.05,21.25,21.02,21.25,37700.0,16.0394,16.1918,16.0165,16.1918,37700.0
2011-10-18 10:30:00,21.25,21.29,21.21,21.27,43100.0,16.1918,16.2222,16.1613,16.207,43100.0
2011-10-18 11:00:00,21.26,21.26,21.21,21.23,38900.0,16.1994,16.1994,16.1613,16.1765,38900.0
2011-10-18 11:30:00,21.25,21.41,21.21,21.4,65500.0,16.1918,16.3137,16.1613,16.3061,65500.0
2011-10-18 12:00:00,21.4,21.42,21.3,21.3,50900.0,16.3061,16.3213,16.2299,16.2299,50900.0
2011-10-18 12:30:00,21.3,21.39,21.3,21.34,23400.0,16.2299,16.2984,16.2299,16.2603,23400.0
2011-10-18 13:00:00,21.34,21.38,21.31,21.38,28500.0,16.2603,16.2908,16.2375,16.2908,28500.0
2011-10-18 13:30:00,21.37,21.38,21.29,21.35,44800.0,16.2832,16.2908,16.2222,16.268,44800.0
2011-10-18 14:00:00,21.35,21.4,21.33,21.35,19500.0,16.268,16.3061,16.2527,16.268,19500.0
2011-10-18 14:30:00,21.35,21.35,21.25,21.3,54200.0,16.268,16.268,16.1918,16.2299,54200.0
2011-10-18 15:00:00,21.31,21.52,21.29,21.37,212600.0,16.2375,16.3975,16.2222,16.2832,212600.0
2011-10-18 15:30:00,21.37,21.47,21.29,21.41,334000.0,16.2832,16.3594,16.2222,16.3137,334000.0
2011-10-19 09:30:00,21.29,21.37,21.24,21.33,28200.0,16.2222,16.2832,16.1841,16.2527,28200.0
2011-10-19 10:00:00,21.33,21.45,21.25,21.44,32500.0,16.2527,16.3442,16.1918,16.3365,32500.0
2011-10-19 10:30:00,21.44,21.45,21.37,21.4,26500.0,16.3365,16.3442,16.2832,16.3061,26500.0
2011-10-19 11:00:00,21.39,21.41,21.33,21.37,54300.0,16.2984,16.3137,16.2527,16.2832,54300.0
2011-10-19 11:30:00,21.39,21.42,21.29,21.29,39300.0,16.2984,16.3213,16.2222,16.2222,39300.0
2011-10-19 12:00:00,21.3,21.36,21.28,21.34,30200.0,16.2299,16.2756,16.2146,16.2603,30200.0
2011-10-19 12:30:00,21.35,21.43,21.31,21.41,103100.0,16.268,16.3289,16.2375,16.3137,103100.0
2011-10-19 13:00:00,21.41,21.46,21.4,21.41,36400.0,16.3137,16.3518,16.3061,16.3137,36400.0
2011-10-19 13:30:00,21.41,21.41,21.3,21.37,27700.0,16.3137,16.3137,16.2299,16.2832,27700.0
2011-10-19 14:00:00,21.37,21.37,21.18,21.18,50800.0,16.2832,16.2832,16.1384,16.1384,50800.0
2011-10-19 14:30:00,21.18,21.3,21.12,21.22,31100.0,16.1384,16.2299,16.0927,16.1689,31100.0
2011-10-19 15:00:00,21.22,21.27,21.17,21.24,38900.0,16.1689,16.207,16.1308,16.1841,38900.0
2011-10-19 15:30:00,21.23,21.3,21.17,21.22,125600.0,16.1765,16.2299,16.1308,16.1689,125600.0
2011-10-20 09:30:00,21.11,21.15,20.96,21.01,65400.0,16.0851,16.1156,15.9708,16.0089,65400.0
2011-10-20 10:00:00,21.05,21.2,21.05,21.11,28100.0,16.0394,16.1537,16.0394,16.0851,28100.0
2011-10-20 10:30:00,21.13,21.15,20.99,20.99,34700.0,16.1003,16.1156,15.9937,15.9937,34700.0
2011-10-20 11:00:00,20.97,20.97,20.83,20.91,20700.0,15.9784,15.9784,15.8717,15.9327,20700.0
2011-10-20 11:30:00,20.9,20.96,20.84,20.86,12600.0,15.9251,15.9708,15.8794,15.8946,12600.0
2011-10-20 12:00:00,20.88,20.88,20.78,20.81,11100.0,15.9098,15.9098,15.8336,15.8565,11100.0
2011-10-20 12:30:00,20.83,20.96,20.81,20.94,36800.0,15.8717,15.9708,15.8565,15.9556,36800.0
2011-10-20 13:00:00,20.94,21.15,20.93,21.08,22600.0,15.9556,16.1156,15.9479,16.0622,22600.0
2011-10-20 13:30:00,21.1,21.14,20.98,21.03,27400.0,16.0775,16.1079,15.986,16.0241,27400.0
2011-10-20 14:00:00,21.03,21.08,20.96,21.05,25300.0,16.0241,16.0622,15.9708,16.0394,25300.0
2011-10-20 14:30:00,21.04,21.19,21.04,21.15,22400.0,16.0317,16.146,16.0317,16.1156,22400.0
2011-10-20 15:00:00,21.16,21.17,21.01,21.04,36300.0,16.1232,16.1308,16.0089,16.0317,36300.0
2011-10-20 15:30:00,21.03,21.07,20.99,21.06,105200.0,16.0241,16.0546,15.9937,16.047,105200.0
2011-10-21 09:30:00,21.19,21.34,21.07,21.19,47200.0,16.146,16.2603,16.0546,16.146,47200.0
2011-10-21 10:00:00,21.19,21.31,21.17,21.31,33600.0,16.146,16.2375,16.1308,16.2375,33600.0
2011-10-21 10:30:00,21.32,21.34,21.24,21.29,23600.0,16.2451,16.2603,16.1841,16.2222,23600.0
2011-10-21 11:00:00,21.3,21.3,21.25,21.26,45000.0,16.2299,16.2299,16.1918,16.1994,45000.0
2011-10-21 11:30:00,21.26,21.28,21.16,21.16,24700.0,16.1994,16.2146,16.1232,16.1232,24700.0
2011-10-21 12:00:00,21.16,21.17,21.15,21.17,22200.0,16.1232,16.1308,16.1156,16.1308,22200.0
2011-10-21 12:30:00,21.16,21.16,21.12,21.13,21400.0,16.1232,16.1232,16.0927,16.1003,21400.0
2011-10-21 13:00:00,21.12,21.12,21.03,21.03,25600.0,16.0927,16.0927,16.0241,16.0241,25600.0
2011-10-21 13:30:00,21.02,21.04,20.95,20.96,39300.0,16.0165,16.0317,15.9632,15.9708,39300.0
2011-10-21 14:00:00,20.96,21.1,20.94,21.05,48700.0,15.9708,16.0775,15.9556,16.0394,48700.0
2011-10-21 14:30:00,21.04,21.06,20.97,21.05,57500.0,16.0317,16.047,15.9784,16.0394,57500.0
2011-10-21 15:00:00,21.06,21.1,21.05,21.06,51600.0,16.047,16.0775,16.0394,16.047,51600.0
2011-10-21 15:30:00,21.07,21.18,21.02,21.16,142000.0,16.0546,16.1384,16.0165,16.1232,142000.0
2011-10-24 09:30:00,21.24,21.7,21.24,21.68,52200.0,16.1841,16.5346,16.1841,16.5194,52200.0
2011-10-24 10:00:00,21.67,21.8,21.64,21.8,26500.0,16.5118,16.6108,16.4889,16.6108,26500.0
2011-10-24 10:30:00,21.79,21.84,21.78,21.81,44000.0,16.6032,16.6413,16.5956,16.6185,44000.0
2011-10-24 11:00:00,21.84,21.97,21.83,21.97,27500.0,16.6413,16.7404,16.6337,16.7404,27500.0
2011-10-24 11:30:00,21.97,22.08,21.96,22.02,31900.0,16.7404,16.8242,16.7328,16.7785,31900.0
2011-10-24 12:00:00,22.04,22.1,22.04,22.08,33000.0,16.7937,16.8394,16.7937,16.8242,33000.0
2011-10-24 12:30:00,22.08,22.08,22.02,22.07,17100.0,16.8242,16.8242,16.7785,16.8166,17100.0
2011-10-24 13:00:00,22.06,22.12,22.04,22.08,16100.0,16.809,16.8547,16.7937,16.8242,16100.0
2011-10-24 13:30:00,22.1,22.15,22.08,22.13,34100.0,16.8394,16.8775,16.8242,16.8623,34100.0
2011-10-24 14:00:00,22.13,22.18,22.07,22.16,60100.0,16.8623,16.9004,16.8166,16.8852,60100.0
2011-10-24 14:30:00,22.17,22.23,22.15,22.22,38600.0,16.8928,16.9385,16.8775,16.9309,38600.0
2011-10-24 15:00:00,22.22,22.24,22.05,22.06,48900.0,16.9309,16.9461,16.8013,16.809,48900.0
2011-10-24 15:30:00,22.06,22.15,22.03,22.14,321200.0,16.809,16.8775,16.7861,16.8699,321200.0
2011-10-25 09:30:00,22.0,22.1,21.9,22.07,52100.0,16.7632,16.8394,16.687,16.8166,52100.0
2011-10-25 10:00:00,22.07,22.2,21.94,22.14,45600.0,16.8166,16.9156,16.7175,16.8699,45600.0
2011-10-25 10:30:00,22.15,22.16,22.0,22.04,25200.0,16.8775,16.8852,16.7632,16.7937,25200.0
2011-10-25 11:00:00,22.03,22.04,21.96,22.02,30300.0,16.7861,16.7937,16.7328,16.7785,30300.0
2011-10-25 11:30:00,22.02,22.05,21.98,22.01,22300.0,16.7785,16.8013,16.748,16.7709,22300.0
2011-10-25 12:00:00,22.01,22.07,21.99,22.07,13300.0,16.7709,16.8166,16.7556,16.8166,13300.0
2011-10-25 12:30:00,22.08,22.08,21.98,22.03,18600.0,16.8242,16.8242,16.748,16.7861,18600.0
2011-10-25 13:00:00,22.02,22.08,22.02,22.04,14800.0,16.7785,16.8242,16.7785,16.7937,14800.0
2011-10-25 13:30:00,22.04,22.07,22.0,22.05,21300.0,16.7937,16.8166,16.7632,16.8013,21300.0
2011-10-25 14:00:00,22.03,22.03,21.94,21.98,31900.0,16.7861,16.7861,16.7175,16.748,31900.0
2011-10-25 14:30:00,21.96,22.04,21.93,22.02,59100.0,16.7328,16.7937,16.7099,16.7785,59100.0
2011-10-25 15:00:00,22.03,22.05,21.94,21.96,94000.0,16.7861,16.8013,16.7175,16.7328,94000.0
2011-10-25 15:30:00,21.96,21.99,21.82,21.87,261100.0,16.7328,16.7556,16.6261,16.6642,261100.0
2011-10-26 09:30:00,22.11,22.23,22.0,22.0,19500.0,16.8471,16.9385,16.7632,16.7632,19500.0
2011-10-26 10:00:00,22.0,22.05,21.83,21.88,25500.0,16.7632,16.8013,16.6337,16.6718,25500.0
2011-10-26 10:30:00,21.88,21.89,21.65,21.66,63800.0,16.6718,16.6794,16.4965,16.5042,63800.0
2011-10-26 11:00:00,21.67,21.86,21.67,21.84,37600.0,16.5118,16.6566,16.5118,16.6413,37600.0
2011-10-26 11:30:00,21.83,21.95,21.83,21.88,25500.0,16.6337,16.7251,16.6337,16.6718,25500.0
2011-10-26 12:00:00,21.89,21.9,21.85,21.88,56600.0,16.6794,16.687,16.6489,16.6718,56600.0
2011-10-26 12:30:00,21.89,21.89,21.81,21.81,11000.0,16.6794,16.6794,16.6185,16.6185,11000.0
2011-10-26 13:00:00,21.82,21.84,21.75,21.84,14900.0,16.6261,16.6413,16.5727,16.6413,14900.0
2011-10-26 13:30:00,21.84,22.08,21.84,21.98,38400.0,16.6413,16.8242,16.6413,16.748,38400.0
2011-10-26 14:00:00,21.99,22.07,21.99,22.01,26400.0,16.7556,16.8166,16.7556,16.7709,26400.0
2011-10-26 14:30:00,22.01,22.1,22.0,22.04,27100.0,16.7709,16.8394,16.7632,16.7937,27100.0
2011-10-26 15:00:00,22.04,22.09,22.01,22.05,42700.0,16.7937,16.8318,16.7709,16.8013,42700.0
2011-10-26 15:30:00,22.05,22.15,22.02,22.11,152100.0,16.8013,16.8775,16.7785,16.8471,152100.0
2011-10-27 09:30:00,22.73,23.0,22.59,22.68,76600.0,17.3195,17.5252,17.2128,17.2814,76600.0
2011-10-27 10:00:00,22.69,22.7,22.56,22.58,33900.0,17.289,17.2966,17.1899,17.2052,33900.0
2011-10-27 10:30:00,22.57,22.66,22.57,22.62,14300.0,17.1976,17.2661,17.1976,17.2357,14300.0
2011-10-27 11:00:00,22.64,22.66,22.56,22.63,31600.0,17.2509,17.2661,17.1899,17.2433,31600.0
2011-10-27 11:30:00,22.63,22.84,22.62,22.8,30700.0,17.2433,17.4033,17.2357,17.3728,30700.0
2011-10-27 12:00:00,22.82,23.0,22.81,22.98,44100.0,17.388,17.5252,17.3804,17.51,44100.0
2011-10-27 12:30:00,22.96,23.02,22.85,22.85,23200.0,17.4947,17.5404,17.4109,17.4109,23200.0
2011-10-27 13:00:00,22.87,22.9,22.85,22.86,26100.0,17.4261,17.449,17.4109,17.4185,26100.0
2011-10-27 13:30:00,22.86,22.91,22.86,22.89,48200.0,17.4185,17.4566,17.4185,17.4414,48200.0
2011-10-27 14:00:00,22.89,22.9,22.84,22.85,52200.0,17.4414,17.449,17.4033,17.4109,52200.0
2011-10-27 14:30:00,22.86,22.9,22.79,22.82,69700.0,17.4185,17.449,17.3652,17.388,69700.0
2011-10-27 15:00:00,22.82,22.89,22.82,22.84,75000.0,17.388,17.4414,17.388,17.4033,75000.0
2011-10-27 15:30:00,22.84,22.86,22.69,22.79,182700.0,17.4033,17.4185,17.289,17.3652,182700.0
2011-10-28 09:30:00,22.74,22.79,22.62,22.66,30800.0,17.3271,17.3652,17.2357,17.2661,30800.0
2011-10-28 10:00:00,22.67,22.73,22.61,22.73,20300.0,17.2738,17.3195,17.228,17.3195,20300.0
2011-10-28 10:30:00,22.71,22.75,22.67,22.73,12700.0,17.3042,17.3347,17.2738,17.3195,12700.0
2011-10-28 11:00:00,22.73,22.76,22.69,22.69,14300.0,17.3195,17.3423,17.289,17.289,14300.0
2011-10-28 11:30:00,22.7,22.73,22.54,22.56,32300.0,17.2966,17.3195,17.1747,17.1899,32300.0
2011-10-28 12:00:00,22.55,22.68,22.54,22.54,35700.0,17.1823,17.2814,17.1747,17.1747,35700.0
2011-10-28 12:30:00,22.55,22.62,22.55,22.59,33100.0,17.1823,17.2357,17.1823,17.2128,33100.0
2011-10-28 13:00:00,22.59,22.64,22.57,22.61,27900.0,17.2128,17.2509,17.1976,17.228,27900.0
2011-10-28 13:30:00,22.6,22.65,22.58,22.65,26100.0,17.2204,17.2585,17.2052,17.2585,26100.0
2011-10-28 14:00:00,22.66,22.68,22.54,22.62,56500.0,17.2661,17.2814,17.1747,17.2357,56500.0
2011-10-28 14:30:00,22.62,22.7,22.62,22.69,33400.0,17.2357,17.2966,17.2357,17.289,33400.0
2011-10-28 15:00:00,22.7,22.78,22.69,22.78,62900.0,17.2966,17.3576,17.289,17.3576,62900.0
2011-10-28 15:30:00,22.77,22.87,22.69,22.78,259600.0,17.3499,17.4261,17.289,17.3576,259600.0
2011-10-31 09:30:00,22.55,22.55,22.22,22.36,56500.0,17.1823,17.1823,16.9309,17.0375,56500.0
2011-10-31 10:00:00,22.35,22.43,22.3,22.43,21300.0,17.0299,17.0909,16.9918,17.0909,21300.0
2011-10-31 10:30:00,22.44,22.53,22.44,22.51,13200.0,17.0985,17.1671,17.0985,17.1518,13200.0
2011-10-31 11:00:00,22.5,22.61,22.5,22.56,18000.0,17.1442,17.228,17.1442,17.1899,18000.0
2011-10-31 11:30:00,22.56,22.62,22.55,22.59,25200.0,17.1899,17.2357,17.1823,17.2128,25200.0
2011-10-31 12:00:00,22.59,22.59,22.45,22.45,23200.0,17.2128,17.2128,17.1061,17.1061,23200.0
2011-10-31 12:30:00,22.45,22.51,22.43,22.46,13300.0,17.1061,17.1518,17.0909,17.1137,13300.0
2011-10-31 13:00:00,22.45,22.55,22.44,22.51,13100.0,17.1061,17.1823,17.0985,17.1518,13100.0
2011-10-31 13:30:00,22.5,22.61,22.49,22.56,20000.0,17.1442,17.228,17.1366,17.1899,20000.0
2011-10-31 14:00:00,22.58,22.58,22.47,22.5,17900.0,17.2052,17.2052,17.1214,17.1442,17900.0
2011-10-31 14:30:00,22.5,22.52,22.42,22.51,23600.0,17.1442,17.1595,17.0833,17.1518,23600.0
2011-10-31 15:00:00,22.5,22.5,22.37,22.39,30700.0,17.1442,17.1442,17.0452,17.0604,30700.0
2011-10-31 15:30:00,22.39,22.48,22.25,22.25,184500.0,17.0604,17.129,16.9537,16.9537,184500.0
2011-11-01 09:30:00,21.68,21.76,21.45,21.6,40600.0,16.5194,16.5804,16.3442,16.4584,40600.0
2011-11-01 10:00:00,21.59,21.85,21.54,21.82,51700.0,16.4508,16.6489,16.4127,16.6261,51700.0
2011-11-01 10:30:00,21.79,21.89,21.76,21.79,35500.0,16.6032,16.6794,16.5804,16.6032,35500.0
2011-11-01 11:00:00,21.79,21.82,21.68,21.69,25900.0,16.6032,16.6261,16.5194,16.527,25900.0
2011-11-01 11:30:00,21.69,21.7,21.5,21.5,28300.0,16.527,16.5346,16.3823,16.3823,28300.0
2011-11-01 12:00:00,21.51,21.51,21.32,21.33,56600.0,16.3899,16.3899,16.2451,16.2527,56600.0
2011-11-01 12:30:00,21.32,21.39,21.24,21.24,60200.0,16.2451,16.2984,16.1841,16.1841,60200.0
2011-11-01 13:00:00,21.24,21.35,21.17,21.33,49600.0,16.1841,16.268,16.1308,16.2527,49600.0
2011-11-01 13:30:00,21.34,21.39,21.27,21.3,57800.0,16.2603,16.2984,16.207,16.2299,57800.0
2011-11-01 14:00:00,21.29,21.33,21.22,21.29,72500.0,16.2222,16.2527,16.1689,16.2222,72500.0
2011-11-01 14:30:00,21.28,21.3,21.11,21.14,55100.0,16.2146,16.2299,16.0851,16.1079,55100.0
2011-11-01 15:00:00,21.13,21.17,21.04,21.1,106800.0,16.1003,16.1308,16.0317,16.0775,106800.0
2011-11-01 15:30:00,21.1,21.33,21.04,21.1,335000.0,16.0775,16.2527,16.0317,16.0775,335000.0
2011-11-02 09:30:00,21.37,21.58,21.19,21.53,80700.0,16.2832,16.4432,16.146,16.4051,80700.0
2011-11-02 10:00:00,21.5,21.57,21.49,21.51,45400.0,16.3823,16.4356,16.3746,16.3899,45400.0
2011-11-02 10:30:00,21.51,21.79,21.51,21.76,52200.0,16.3899,16.6032,16.3899,16.5804,52200.0
2011-11-02 11:00:00,21.76,21.81,21.72,21.73,33700.0,16.5804,16.6185,16.5499,16.5575,33700.0
2011-11-02 11:30:00,21.75,21.78,21.64,21.68,24700.0,16.5727,16.5956,16.4889,16.5194,24700.0
2011-11-02 12:00:00,21.67,21.67,21.53,21.56,52100.0,16.5118,16.5118,16.4051,16.428,52100.0
2011-11-02 12:30:00,21.55,21.63,21.49,21.5,52400.0,16.4204,16.4813,16.3746,16.3823,52400.0
2011-11-02 13:00:00,21.51,21.57,21.46,21.53,72100.0,16.3899,16.4356,16.3518,16.4051,72100.0
2011-11-02 13:30:00,21.53,21.68,21.5,21.58,66400.0,16.4051,16.5194,16.3823,16.4432,66400.0
2011-11-02 14:00:00,21.57,21.77,21.55,21.7,92300.0,16.4356,16.588,16.4204,16.5346,92300.0
2011-11-02 14:30:00,21.69,21.8,21.69,21.72,67900.0,16.527,16.6108,16.527,16.5499,67900.0
2011-11-02 15:00:00,21.72,21.88,21.68,21.8,117700.0,16.5499,16.6718,16.5194,16.6108,117700.0
2011-11-02 15:30:00,21.81,22.13,21.75,22.05,340300.0,16.6185,16.8623,16.5727,16.8013,340300.0
2011-11-03 09:30:00,22.49,23.14,22.21,22.4,155600.0,17.1366,17.6319,16.9232,17.068,155600.0
2011-11-03 10:00:00,22.4,22.7,22.27,22.53,231100.0,17.068,17.2966,16.969,17.1671,231100.0
2011-11-03 10:30:00,22.48,22.72,22.45,22.51,39600.0,17.129,17.3119,17.1061,17.1518,39600.0
2011-11-03 11:00:00,22.5,22.65,22.5,22.62,54600.0,17.1442,17.2585,17.1442,17.2357,54600.0
2011-11-03 11:30:00,22.62,22.67,22.55,22.56,40600.0,17.2357,17.2738,17.1823,17.1899,40600.0
2011-11-03 12:00:00,22.55,22.68,22.51,22.66,33200.0,17.1823,17.2814,17.1518,17.2661,33200.0
2011-11-03 12:30:00,22.66,22.67,22.47,22.62,30100.0,17.2661,17.2738,17.1214,17.2357,30100.0
2011-11-03 13:00:00,22.62,22.66,22.57,22.64,29900.0,17.2357,17.2661,17.1976,17.2509,29900.0
2011-11-03 13:30:00,22.63,22.64,22.54,22.54,58700.0,17.2433,17.2509,17.1747,17.1747,58700.0
2011-11-03 14:00:00,22.55,22.61,22.54,22.6,38000.0,17.1823,17.228,17.1747,17.2204,38000.0
2011-11-03 14:30:00,22.6,22.64,22.56,22.6,67500.0,17.2204,17.2509,17.1899,17.2204,67500.0
2011-11-03 15:00:00,22.6,22.64,22.54,22.61,84300.0,17.2204,17.2509,17.1747,17.228,84300.0
2011-11-03 15:30:00,22.62,23.08,22.58,22.75,347800.0,17.2357,17.5862,17.2052,17.3347,347800.0
2011-11-04 09:30:00,22.54,22.57,22.4,22.48,28100.0,17.1747,17.1976,17.068,17.129,28100.0
2011-11-04 10:00:00,22.45,22.62,22.32,22.32,63800.0,17.1061,17.2357,17.0071,17.0071,63800.0
2011-11-04 10:30:00,22.32,22.32,22.24,22.32,25600.0,17.0071,17.0071,16.9461,17.0071,25600.0
2011-11-04 11:00:00,22.33,22.37,22.29,22.36,24900.0,17.0147,17.0452,16.9842,17.0375,24900.0
2011-11-04 11:30:00,22.36,22.44,22.34,22.42,22600.0,17.0375,17.0985,17.0223,17.0833,22600.0
2011-11-04 12:00:00,22.42,22.5,22.42,22.46,20700.0,17.0833,17.1442,17.0833,17.1137,20700.0
2011-11-04 12:30:00,22.46,22.47,22.38,22.46,11600.0,17.1137,17.1214,17.0528,17.1137,11600.0
2011-11-04 13:00:00,22.45,22.51,22.45,22.5,26700.0,17.1061,17.1518,17.1061,17.1442,26700.0
2011-11-04 13:30:00,22.5,22.56,22.47,22.54,38300.0,17.1442,17.1899,17.1214,17.1747,38300.0
2011-11-04 14:00:00,22.53,22.59,22.52,22.57,21000.0,17.1671,17.2128,17.1595,17.1976,21000.0
2011-11-04 14:30:00,22.58,22.59,22.48,22.48,21500.0,17.2052,17.2128,17.129,17.129,21500.0
2011-11-04 15:00:00,22.48,22.5,22.42,22.45,33500.0,17.129,17.1442,17.0833,17.1061,33500.0
2011-11-04 15:30:00,22.45,22.5,22.41,22.48,98500.0,17.1061,17.1442,17.0756,17.129,98500.0
2011-11-07 09:30:00,22.49,22.66,22.47,22.66,64300.0,17.1366,17.2661,17.1214,17.2661,64300.0
2011-11-07 10:00:00,22.65,22.66,22.57,22.6,35200.0,17.2585,17.2661,17.1976,17.2204,35200.0
2011-11-07 10:30:00,22.59,22.62,22.37,22.39,41000.0,17.2128,17.2357,17.0452,17.0604,41000.0
2011-11-07 11:00:00,22.4,22.54,22.39,22.49,23000.0,17.068,17.1747,17.0604,17.1366,23000.0
2011-11-07 11:30:00,22.48,22.57,22.48,22.53,33800.0,17.129,17.1976,17.129,17.1671,33800.0
2011-11-07 12:00:00,22.54,22.57,22.35,22.36,32700.0,17.1747,17.1976,17.0299,17.0375,32700.0
2011-11-07 12:30:00,22.36,22.45,22.34,22.45,12100.0,17.0375,17.1061,17.0223,17.1061,12100.0
2011-11-07 13:00:00,22.44,22.49,22.43,22.45,13900.0,17.0985,17.1366,17.0909,17.1061,13900.0
2011-11-07 13:30:00,22.45,22.46,22.35,22.45,42700.0,17.1061,17.1137,17.0299,17.1061,42700.0
2011-11-07 14:00:00,22.47,22.51,22.42,22.49,55100.0,17.1214,17.1518,17.0833,17.1366,55100.0
2011-11-07 14:30:00,22.49,22.52,22.45,22.52,55200.0,17.1366,17.1595,17.1061,17.1595,55200.0
2011-11-07 15:00:00,22.52,22.58,22.46,22.46,78300.0,17.1595,17.2052,17.1137,17.1137,78300.0
2011-11-07 15:30:00,22.46,22.53,22.43,22.52,143100.0,17.1137,17.1671,17.0909,17.1595,143100.0
2011-11-08 09:30:00,22.67,22.83,22.62,22.68,43400.0,17.2738,17.3957,17.2357,17.2814,43400.0
2011-11-08 10:00:00,22.7,22.7,22.39,22.42,38300.0,17.2966,17.2966,17.0604,17.0833,38300.0
2011-11-08 10:30:00,22.4,22.48,22.36,22.38,24100.0,17.068,17.129,17.0375,17.0528,24100.0
2011-11-08 11:00:00,22.36,22.4,22.19,22.26,35900.0,17.0375,17.068,16.908,16.9613,35900.0
2011-11-08 11:30:00,22.26,22.3,22.23,22.27,31900.0,16.9613,16.9918,16.9385,16.969,31900.0
2011-11-08 12:00:00,22.26,22.34,22.22,22.34,21500.0,16.9613,17.0223,16.9309,17.0223,21500.0
2011-11-08 12:30:00,22.34,22.35,22.3,22.3,20300.0,17.0223,17.0299,16.9918,16.9918,20300.0
2011-11-08 13:00:00,22.3,22.35,22.27,22.35,20300.0,16.9918,17.0299,16.969,17.0299,20300.0
2011-11-08 13:30:00,22.34,22.5,22.33,22.44,32800.0,17.0223,17.1442,17.0147,17.0985,32800.0
2011-11-08 14:00:00,22.45,22.48,22.38,22.47,32800.0,17.1061,17.129,17.0528,17.1214,32800.0
2011-11-08 14:30:00,22.47,22.51,22.45,22.47,45500.0,17.1214,17.1518,17.1061,17.1214,45500.0
2011-11-08 15:00:00,22.46,22.54,22.43,22.49,59000.0,17.1137,17.1747,17.0909,17.1366,59000.0
2011-11-08 15:30:00,22.48,22.54,22.45,22.51,157600.0,17.129,17.1747,17.1061,17.1518,157600.0
2011-11-09 09:30:00,21.98,22.09,21.87,21.89,57600.0,16.748,16.8318,16.6642,16.6794,57600.0
2011-11-09 10:00:00,21.9,21.92,21.83,21.84,62700.0,16.687,16.7023,16.6337,16.6413,62700.0
2011-11-09 10:30:00,21.83,21.88,21.76,21.84,76200.0,16.6337,16.6718,16.5804,16.6413,76200.0
2011-11-09 11:00:00,21.84,21.94,21.83,21.88,53300.0,16.6413,16.7175,16.6337,16.6718,53300.0
2011-11-09 11:30:00,21.89,21.98,21.86,21.93,31900.0,16.6794,16.748,16.6566,16.7099,31900.0
2011-11-09 12:00:00,21.93,21.93,21.86,21.91,38100.0,16.7099,16.7099,16.6566,16.6947,38100.0
2011-11-09 12:30:00,21.91,21.95,21.85,21.91,35800.0,16.6947,16.7251,16.6489,16.6947,35800.0
2011-11-09 13:00:00,21.92,21.95,21.79,21.82,45600.0,16.7023,16.7251,16.6032,16.6261,45600.0
2011-11-09 13:30:00,21.81,21.86,21.69,21.7,92400.0,16.6185,16.6566,16.527,16.5346,92400.0
2011-11-09 14:00:00,21.7,21.72,21.55,21.57,84600.0,16.5346,16.5499,16.4204,16.4356,84600.0
2011-11-09 14:30:00,21.58,21.59,21.46,21.55,71200.0,16.4432,16.4508,16.3518,16.4204,71200.0
2011-11-09 15:00:00,21.54,21.65,21.53,21.63,68100.0,16.4127,16.4965,16.4051,16.4813,68100.0
2011-11-09 15:30:00,21.63,21.63,21.46,21.49,215800.0,16.4813,16.4813,16.3518,16.3746,215800.0
2011-11-10 09:30:00,21.67,21.87,21.57,21.76,57100.0,16.5118,16.6642,16.4356,16.5804,57100.0
2011-11-10 10:00:00,21.76,21.87,21.7,21.75,92900.0,16.5804,16.6642,16.5346,16.5727,92900.0
2011-11-10 10:30:00,21.74,21.76,21.68,21.74,60400.0,16.5651,16.5804,16.5194,16.5651,60400.0
2011-11-10 11:00:00,21.75,21.84,21.72,21.75,51900.0,16.5727,16.6413,16.5499,16.5727,51900.0
2011-11-10 11:30:00,21.74,21.84,21.74,21.82,41600.0,16.5651,16.6413,16.5651,16.6261,41600.0
2011-11-10 12:00:00,21.81,21.84,21.77,21.81,22500.0,16.6185,16.6413,16.588,16.6185,22500.0
2011-11-10 12:30:00,21.8,21.84,21.74,21.83,21000.0,16.6108,16.6413,16.5651,16.6337,21000.0
2011-11-10 13:00:00,21.83,21.91,21.79,21.83,14300.0,16.6337,16.6947,16.6032,16.6337,14300.0
2011-11-10 13:30:00,21.83,21.87,21.8,21.86,23700.0,16.6337,16.6642,16.6108,16.6566,23700.0
2011-11-10 14:00:00,21.86,21.86,21.76,21.78,25900.0,16.6566,16.6566,16.5804,16.5956,25900.0
2011-11-10 14:30:00,21.78,21.82,21.72,21.73,30500.0,16.5956,16.6261,16.5499,16.5575,30500.0
2011-11-10 15:00:00,21.71,21.79,21.71,21.76,54400.0,16.5423,16.6032,16.5423,16.5804,54400.0
2011-11-10 15:30:00,21.77,21.82,21.69,21.78,97900.0,16.588,16.6261,16.527,16.5956,97900.0
2011-11-11 09:30:00,22.03,22.25,21.95,22.19,53500.0,16.7861,16.9537,16.7251,16.908,53500.0
2011-11-11 10:00:00,22.2,22.26,22.19,22.22,28800.0,16.9156,16.9613,16.908,16.9309,28800.0
2011-11-11 10:30:00,22.22,22.31,22.22,22.31,23400.0,16.9309,16.9994,16.9309,16.9994,23400.0
2011-11-11 11:00:00,22.3,22.31,22.23,22.24,23600.0,16.9918,16.9994,16.9385,16.9461,23600.0
2011-11-11 11:30:00,22.25,22.25,22.2,22.2,18800.0,16.9537,16.9537,16.9156,16.9156,18800.0
2011-11-11 12:00:00,22.21,22.24,22.13,22.14,14100.0,16.9232,16.9461,16.8623,16.8699,14100.0
2011-11-11 12:30:00,22.14,22.16,22.11,22.12,10700.0,16.8699,16.8852,16.8471,16.8547,10700.0
2011-11-11 13:00:00,22.12,22.18,22.11,22.12,21200.0,16.8547,16.9004,16.8471,16.8547,21200.0
2011-11-11 13:30:00,22.12,22.15,22.11,22.11,13900.0,16.8547,16.8775,16.8471,16.8471,13900.0
2011-11-11 14:00:00,22.11,22.15,22.11,22.15,20600.0,16.8471,16.8775,16.8471,16.8775,20600.0
2011-11-11 14:30:00,22.17,22.19,22.1,22.1,25200.0,16.8928,16.908,16.8394,16.8394,25200.0
2011-11-11 15:00:00,22.11,22.14,22.08,22.09,45500.0,16.8471,16.8699,16.8242,16.8318,45500.0
2011-11-11 15:30:00,22.1,22.13,22.08,22.13,115300.0,16.8394,16.8623,16.8242,16.8623,115300.0
2011-11-14 09:30:00,21.97,22.0,21.82,21.83,30000.0,16.7404,16.7632,16.6261,16.6337,30000.0
2011-11-14 10:00:00,21.83,21.93,21.77,21.92,76400.0,16.6337,16.7099,16.588,16.7023,76400.0
2011-11-14 10:30:00,21.91,21.94,21.85,21.92,20800.0,16.6947,16.7175,16.6489,16.7023,20800.0
2011-11-14 11:00:00,21.89,22.02,21.89,21.95,23400.0,16.6794,16.7785,16.6794,16.7251,23400.0
2011-11-14 11:30:00,21.97,22.01,21.89,21.92,16100.0,16.7404,16.7709,16.6794,16.7023,16100.0
2011-11-14 12:00:00,21.91,21.92,21.8,21.81,17300.0,16.6947,16.7023,16.6108,16.6185,17300.0
2011-11-14 12:30:00,21.81,21.89,21.8,21.89,16300.0,16.6185,16.6794,16.6108,16.6794,16300.0
2011-11-14 13:00:00,21.88,21.91,21.83,21.9,13400.0,16.6718,16.6947,16.6337,16.687,13400.0
2011-11-14 13:30:00,21.91,21.97,21.89,21.91,33900.0,16.6947,16.7404,16.6794,16.6947,33900.0
2011-11-14 14:00:00,21.93,21.95,21.87,21.88,18700.0,16.7099,16.7251,16.6642,16.6718,18700.0
2011-11-14 14:30:00,21.88,21.89,21.81,21.82,34400.0,16.6718,16.6794,16.6185,16.6261,34400.0
2011-11-14 15:00:00,21.8,21.9,21.8,21.89,54800.0,16.6108,16.687,16.6108,16.6794,54800.0
2011-11-14 15:30:00,21.87,21.92,21.81,21.87,136700.0,16.6642,16.7023,16.6185,16.6642,136700.0
2011-11-15 09:30:00,21.78,22.0,21.75,21.98,40900.0,16.5956,16.7632,16.5727,16.748,40900.0
2011-11-15 10:00:00,21.98,22.0,21.89,21.94,60600.0,16.748,16.7632,16.6794,16.7175,60600.0
2011-11-15 10:30:00,21.93,21.96,21.86,21.89,17700.0,16.7099,16.7328,16.6566,16.6794,17700.0
2011-11-15 11:00:00,21.87,21.92,21.8,21.83,19000.0,16.6642,16.7023,16.6108,16.6337,19000.0
2011-11-15 11:30:00,21.84,21.94,21.81,21.94,21600.0,16.6413,16.7175,16.6185,16.7175,21600.0
2011-11-15 12:00:00,21.94,22.08,21.93,22.05,45400.0,16.7175,16.8242,16.7099,16.8013,45400.0
2011-11-15 12:30:00,22.06,22.12,22.03,22.05,67000.0,16.809,16.8547,16.7861,16.8013,67000.0
2011-11-15 13:00:00,22.03,22.07,21.97,21.98,33200.0,16.7861,16.8166,16.7404,16.748,33200.0
2011-11-15 13:30:00,21.99,22.12,21.99,22.1,38000.0,16.7556,16.8547,16.7556,16.8394,38000.0
2011-11-15 14:00:00,22.11,22.12,22.04,22.06,53500.0,16.8471,16.8547,16.7937,16.809,53500.0
2011-11-15 14:30:00,22.07,22.08,22.03,22.05,20300.0,16.8166,16.8242,16.7861,16.8013,20300.0
2011-11-15 15:00:00,22.05,22.16,22.04,22.16,34600.0,16.8013,16.8852,16.7937,16.8852,34600.0
2011-11-15 15:30:00,22.16,22.17,22.06,22.06,101400.0,16.8852,16.8928,16.809,16.809,101400.0
2011-11-16 09:30:00,22.01,22.37,21.96,22.28,157500.0,16.7709,17.0452,16.7328,16.9766,157500.0
2011-11-16 10:00:00,22.29,22.33,22.24,22.25,45900.0,16.9842,17.0147,16.9461,16.9537,45900.0
2011-11-16 10:30:00,22.24,22.38,22.22,22.38,48200.0,16.9461,17.0528,16.9309,17.0528,48200.0
2011-11-16 11:00:00,22.38,22.5,22.38,22.42,60700.0,17.0528,17.1442,17.0528,17.0833,60700.0
2011-11-16 11:30:00,22.42,22.46,22.36,22.38,35400.0,17.0833,17.1137,17.0375,17.0528,35400.0
2011-11-16 12:00:00,22.38,22.38,22.27,22.28,33800.0,17.0528,17.0528,16.969,16.9766,33800.0
2011-11-16 12:30:00,22.28,22.32,22.21,22.22,24700.0,16.9766,17.0071,16.9232,16.9309,24700.0
2011-11-16 13:00:00,22.24,22.29,22.22,22.28,33500.0,16.9461,16.9842,16.9309,16.9766,33500.0
2011-11-16 13:30:00,22.28,22.36,22.25,22.3,37500.0,16.9766,17.0375,16.9537,16.9918,37500.0
2011-11-16 14:00:00,22.3,22.34,22.29,22.32,41600.0,16.9918,17.0223,16.9842,17.0071,41600.0
2011-11-16 14:30:00,22.32,22.34,22.22,22.25,58500.0,17.0071,17.0223,16.9309,16.9537,58500.0
2011-11-16 15:00:00,22.26,22.31,22.14,22.16,58800.0,16.9613,16.9994,16.8699,16.8852,58800.0
2011-11-16 15:30:00,22.14,22.14,21.93,21.94,209400.0,16.8699,16.8699,16.7099,16.7175,209400.0
2011-11-17 09:30:00,21.87,21.9,21.65,21.83,50100.0,16.6642,16.687,16.4965,16.6337,50100.0
2011-11-17 10:00:00,21.8,21.8,21.68,21.76,114000.0,16.6108,16.6108,16.5194,16.5804,114000.0
2011-11-17 10:30:00,21.75,21.88,21.71,21.82,74000.0,16.5727,16.6718,16.5423,16.6261,74000.0
2011-11-17 11:00:00,21.81,21.9,21.78,21.89,37200.0,16.6185,16.687,16.5956,16.6794,37200.0
2011-11-17 11:30:00,21.89,22.01,21.86,21.89,58100.0,16.6794,16.7709,16.6566,16.6794,58100.0
2011-11-17 12:00:00,21.91,21.91,21.81,21.81,29000.0,16.6947,16.6947,16.6185,16.6185,29000.0
2011-11-17 12:30:00,21.81,21.81,21.7,21.75,130700.0,16.6185,16.6185,16.5346,16.5727,130700.0
2011-11-17 13:00:00,21.75,21.79,21.67,21.74,142300.0,16.5727,16.6032,16.5118,16.5651,142300.0
2011-11-17 13:30:00,21.74,21.82,21.71,21.77,49800.0,16.5651,16.6261,16.5423,16.588,49800.0
2011-11-17 14:00:00,21.78,21.79,21.68,21.72,129300.0,16.5956,16.6032,16.5194,16.5499,129300.0
2011-11-17 14:30:00,21.71,21.75,21.63,21.71,71900.0,16.5423,16.5727,16.4813,16.5423,71900.0
2011-11-17 15:00:00,21.71,21.8,21.68,21.74,93100.0,16.5423,16.6108,16.5194,16.5651,93100.0
2011-11-17 15:30:00,21.75,21.78,21.71,21.78,197400.0,16.5727,16.5956,16.5423,16.5956,197400.0
2011-11-18 09:30:00,21.88,21.95,21.7,21.76,59400.0,16.6718,16.7251,16.5346,16.5804,59400.0
2011-11-18 10:00:00,21.76,21.82,21.72,21.79,74900.0,16.5804,16.6261,16.5499,16.6032,74900.0
2011-11-18 10:30:00,21.79,21.84,21.71,21.71,85700.0,16.6032,16.6413,16.5423,16.5423,85700.0
2011-11-18 11:00:00,21.71,21.73,21.62,21.66,210800.0,16.5423,16.5575,16.4737,16.5042,210800.0
2011-11-18 11:30:00,21.65,21.73,21.65,21.67,52800.0,16.4965,16.5575,16.4965,16.5118,52800.0
2011-11-18 12:00:00,21.66,21.7,21.6,21.7,39900.0,16.5042,16.5346,16.4584,16.5346,39900.0
2011-11-18 12:30:00,21.7,21.74,21.68,21.71,64800.0,16.5346,16.5651,16.5194,16.5423,64800.0
2011-11-18 13:00:00,21.71,21.88,21.71,21.82,66000.0,16.5423,16.6718,16.5423,16.6261,66000.0
2011-11-18 13:30:00,21.82,21.88,21.78,21.87,59800.0,16.6261,16.6718,16.5956,16.6642,59800.0
2011-11-18 14:00:00,21.87,22.01,21.84,21.94,43200.0,16.6642,16.7709,16.6413,16.7175,43200.0
2011-11-18 14:30:00,21.94,22.02,21.87,21.93,73900.0,16.7175,16.7785,16.6642,16.7099,73900.0
2011-11-18 15:00:00,21.94,21.98,21.9,21.96,37800.0,16.7175,16.748,16.687,16.7328,37800.0
2011-11-18 15:30:00,21.96,22.1,21.95,21.98,142900.0,16.7328,16.8394,16.7251,16.748,142900.0
2011-11-21 09:30:00,21.66,21.72,21.6,21.66,23800.0,16.5042,16.5499,16.4584,16.5042,23800.0
2011-11-21 10:00:00,21.65,21.68,21.57,21.66,32000.0,16.4965,16.5194,16.4356,16.5042,32000.0
2011-11-21 10:30:00,21.64,21.67,21.56,21.56,24600.0,16.4889,16.5118,16.428,16.428,24600.0
2011-11-21 11:00:00,21.54,21.62,21.5,21.59,26200.0,16.4127,16.4737,16.3823,16.4508,26200.0
2011-11-21 11:30:00,21.59,21.59,21.45,21.47,47700.0,16.4508,16.4508,16.3442,16.3594,47700.0
2011-11-21 12:00:00,21.44,21.59,21.41,21.56,99900.0,16.3365,16.4508,16.3137,16.428,99900.0
2011-11-21 12:30:00,21.55,21.6,21.54,21.55,11400.0,16.4204,16.4584,16.4127,16.4204,11400.0
2011-11-21 13:00:00,21.54,21.71,21.54,21.64,81400.0,16.4127,16.5423,16.4127,16.4889,81400.0
2011-11-21 13:30:00,21.64,21.64,21.53,21.53,20900.0,16.4889,16.4889,16.4051,16.4051,20900.0
2011-11-21 14:00:00,21.52,21.71,21.51,21.71,37100.0,16.3975,16.5423,16.3899,16.5423,37100.0
2011-11-21 14:30:00,21.7,21.76,21.67,21.71,52500.0,16.5346,16.5804,16.5118,16.5423,52500.0
2011-11-21 15:00:00,21.71,21.82,21.64,21.76,56200.0,16.5423,16.6261,16.4889,16.5804,56200.0
2011-11-21 15:30:00,21.77,21.81,21.67,21.68,121800.0,16.588,16.6185,16.5118,16.5194,121800.0
2011-11-22 09:30:00,21.63,21.7,21.56,21.59,22300.0,16.4813,16.5346,16.428,16.4508,22300.0
2011-11-22 10:00:00,21.63,21.63,21.49,21.56,41200.0,16.4813,16.4813,16.3746,16.428,41200.0
2011-11-22 10:30:00,21.56,21.57,21.34,21.37,42800.0,16.428,16.4356,16.2603,16.2832,42800.0
2011-11-22 11:00:00,21.39,21.44,21.31,21.37,40400.0,16.2984,16.3365,16.2375,16.2832,40400.0
2011-11-22 11:30:00,21.39,21.39,21.35,21.37,24600.0,16.2984,16.2984,16.268,16.2832,24600.0
2011-11-22 12:00:00,21.38,21.54,21.38,21.4,31400.0,16.2908,16.4127,16.2908,16.3061,31400.0
2011-11-22 12:30:00,21.4,21.47,21.39,21.44,34200.0,16.3061,16.3594,16.2984,16.3365,34200.0
2011-11-22 13:00:00,21.44,21.48,21.39,21.44,51600.0,16.3365,16.367,16.2984,16.3365,51600.0
2011-11-22 13:30:00,21.43,21.47,21.35,21.36,33000.0,16.3289,16.3594,16.268,16.2756,33000.0
2011-11-22 14:00:00,21.36,21.41,21.31,21.34,40000.0,16.2756,16.3137,16.2375,16.2603,40000.0
2011-11-22 14:30:00,21.34,21.34,21.21,21.25,46400.0,16.2603,16.2603,16.1613,16.1918,46400.0
2011-11-22 15:00:00,21.25,21.33,21.23,21.31,61800.0,16.1918,16.2527,16.1765,16.2375,61800.0
2011-11-22 15:30:00,21.32,21.37,21.24,21.28,159900.0,16.2451,16.2832,16.1841,16.2146,159900.0
2011-11-23 09:30:00,21.13,21.25,21.1,21.18,36100.0,16.1003,16.1918,16.0775,16.1384,36100.0
2011-11-23 10:00:00,21.17,21.25,21.16,21.21,58100.0,16.1308,16.1918,16.1232,16.1613,58100.0
2011-11-23 10:30:00,21.21,21.27,21.19,21.25,26900.0,16.1613,16.207,16.146,16.1918,26900.0
2011-11-23 11:00:00,21.25,21.27,21.22,21.23,32000.0,16.1918,16.207,16.1689,16.1765,32000.0
2011-11-23 11:30:00,21.21,21.29,21.19,21.25,36800.0,16.1613,16.2222,16.146,16.1918,36800.0
2011-11-23 12:00:00,21.25,21.32,21.25,21.25,20600.0,16.1918,16.2451,16.1918,16.1918,20600.0
2011-11-23 12:30:00,21.24,21.3,21.24,21.27,26000.0,16.1841,16.2299,16.1841,16.207,26000.0
2011-11-23 13:00:00,21.25,21.29,21.24,21.26,22200.0,16.1918,16.2222,16.1841,16.1994,22200.0
2011-11-23 13:30:00,21.27,21.29,21.24,21.25,27900.0,16.207,16.2222,16.1841,16.1918,27900.0
2011-11-23 14:00:00,21.25,21.27,21.2,21.26,52700.0,16.1918,16.207,16.1537,16.1994,52700.0
2011-11-23 14:30:00,21.27,21.29,21.25,21.26,28200.0,16.207,16.2222,16.1918,16.1994,28200.0
2011-11-23 15:00:00,21.26,21.34,21.25,21.26,54800.0,16.1994,16.2603,16.1918,16.1994,54800.0
2011-11-23 15:30:00,21.26,21.34,21.17,21.18,149900.0,16.1994,16.2603,16.1308,16.1384,149900.0
2011-11-25 09:30:00,21.17,21.24,21.13,21.15,13800.0,16.1308,16.1841,16.1003,16.1156,13800.0
2011-11-25 10:00:00,21.15,21.24,21.12,21.18,20500.0,16.1156,16.1841,16.0927,16.1384,20500.0
2011-11-25 10:30:00,21.18,21.25,21.16,21.16,27400.0,16.1384,16.1918,16.1232,16.1232,27400.0
2011-11-25 11:00:00,21.16,21.26,21.14,21.18,33200.0,16.1232,16.1994,16.1079,16.1384,33200.0
2011-11-25 11:30:00,21.18,21.24,21.12,21.13,31100.0,16.1384,16.1841,16.0927,16.1003,31100.0
2011-11-25 12:00:00,21.12,21.16,21.05,21.16,45600.0,16.0927,16.1232,16.0394,16.1232,45600.0
2011-11-25 12:30:00,21.16,21.18,21.08,21.09,65500.0,16.1232,16.1384,16.0622,16.0698,65500.0
2011-11-28 09:30:00,21.6,21.66,21.4,21.55,43900.0,16.4584,16.5042,16.3061,16.4204,43900.0
2011-11-28 10:00:00,21.56,21.63,21.56,21.63,27300.0,16.428,16.4813,16.428,16.4813,27300.0
2011-11-28 10:30:00,21.61,21.75,21.61,21.72,24200.0,16.4661,16.5727,16.4661,16.5499,24200.0
2011-11-28 11:00:00,21.73,21.77,21.68,21.77,24900.0,16.5575,16.588,16.5194,16.588,24900.0
2011-11-28 11:30:00,21.77,21.8,21.75,21.76,11900.0,16.588,16.6108,16.5727,16.5804,11900.0
2011-11-28 12:00:00,21.75,21.78,21.74,21.75,28700.0,16.5727,16.5956,16.5651,16.5727,28700.0
2011-11-28 12:30:00,21.74,21.75,21.7,21.74,23400.0,16.5651,16.5727,16.5346,16.5651,23400.0
2011-11-28 13:00:00,21.73,21.79,21.68,21.76,17900.0,16.5575,16.6032,16.5194,16.5804,17900.0
2011-11-28 13:30:00,21.78,21.79,21.67,21.69,42900.0,16.5956,16.6032,16.5118,16.527,42900.0
2011-11-28 14:00:00,21.69,21.8,21.69,21.73,26900.0,16.527,16.6108,16.527,16.5575,26900.0
2011-11-28 14:30:00,21.73,21.73,21.66,21.66,16800.0,16.5575,16.5575,16.5042,16.5042,16800.0
2011-11-28 15:00:00,21.67,21.7,21.55,21.6,36500.0,16.5118,16.5346,16.4204,16.4584,36500.0
2011-11-28 15:30:00,21.59,21.76,21.57,21.76,85500.0,16.4508,16.5804,16.4356,16.5804,85500.0
2011-11-29 09:30:00,21.82,21.92,21.73,21.84,38000.0,16.6261,16.7023,16.5575,16.6413,38000.0
2011-11-29 10:00:00,21.84,21.92,21.77,21.84,28100.0,16.6413,16.7023,16.588,16.6413,28100.0
2011-11-29 10:30:00,21.83,21.86,21.73,21.75,18900.0,16.6337,16.6566,16.5575,16.5727,18900.0
2011-11-29 11:00:00,21.74,21.75,21.66,21.72,24000.0,16.5651,16.5727,16.5042,16.5499,24000.0
2011-11-29 11:30:00,21.73,21.79,21.67,21.68,17600.0,16.5575,16.6032,16.5118,16.5194,17600.0
2011-11-29 12:00:00,21.69,21.74,21.69,21.73,15400.0,16.527,16.5651,16.527,16.5575,15400.0
2011-11-29 12:30:00,21.73,21.73,21.64,21.69,20000.0,16.5575,16.5575,16.4889,16.527,20000.0
2011-11-29 13:00:00,21.69,21.74,21.62,21.73,15900.0,16.527,16.5651,16.4737,16.5575,15900.0
2011-11-29 13:30:00,21.72,21.73,21.6,21.63,19100.0,16.5499,16.5575,16.4584,16.4813,19100.0
2011-11-29 14:00:00,21.61,21.66,21.57,21.62,19800.0,16.4661,16.5042,16.4356,16.4737,19800.0
2011-11-29 14:30:00,21.64,21.69,21.64,21.66,15400.0,16.4889,16.527,16.4889,16.5042,15400.0
2011-11-29 15:00:00,21.67,21.77,21.65,21.69,27600.0,16.5118,16.588,16.4965,16.527,27600.0
2011-11-29 15:30:00,21.69,21.75,21.66,21.68,91100.0,16.527,16.5727,16.5042,16.5194,91100.0
2011-11-30 09:30:00,22.34,22.37,22.16,22.31,83100.0,17.0223,17.0452,16.8852,16.9994,83100.0
2011-11-30 10:00:00,22.3,22.38,22.3,22.35,46300.0,16.9918,17.0528,16.9918,17.0299,46300.0
2011-11-30 10:30:00,22.35,22.46,22.35,22.45,36800.0,17.0299,17.1137,17.0299,17.1061,36800.0
2011-11-30 11:00:00,22.44,22.44,22.32,22.35,39000.0,17.0985,17.0985,17.0071,17.0299,39000.0
2011-11-30 11:30:00,22.35,22.36,22.3,22.31,11600.0,17.0299,17.0375,16.9918,16.9994,11600.0
2011-11-30 12:00:00,22.31,22.32,21.94,22.12,275300.0,16.9994,17.0071,16.7175,16.8547,275300.0
2011-11-30 12:30:00,22.1,22.24,22.1,22.24,41100.0,16.8394,16.9461,16.8394,16.9461,41100.0
2011-11-30 13:00:00,22.24,22.24,22.18,22.19,32200.0,16.9461,16.9461,16.9004,16.908,32200.0
2011-11-30 13:30:00,22.2,22.21,22.14,22.17,36400.0,16.9156,16.9232,16.8699,16.8928,36400.0
2011-11-30 14:00:00,22.17,22.29,22.17,22.27,25400.0,16.8928,16.9842,16.8928,16.969,25400.0
2011-11-30 14:30:00,22.28,22.34,22.27,22.34,62500.0,16.9766,17.0223,16.969,17.0223,62500.0
2011-11-30 15:00:00,22.34,22.38,22.3,22.37,57800.0,17.0223,17.0528,16.9918,17.0452,57800.0
2011-11-30 15:30:00,22.37,22.57,22.36,22.55,317000.0,17.0452,17.1976,17.0375,17.1823,317000.0
2011-12-01 09:30:00,22.49,22.62,22.37,22.61,68000.0,17.1366,17.2357,17.0452,17.228,68000.0
2011-12-01 10:00:00,22.57,22.63,22.47,22.5,42200.0,17.1976,17.2433,17.1214,17.1442,42200.0
2011-12-01 10:30:00,22.48,22.57,22.48,22.54,41300.0,17.129,17.1976,17.129,17.1747,41300.0
2011-12-01 11:00:00,22.55,22.6,22.54,22.56,33600.0,17.1823,17.2204,17.1747,17.1899,33600.0
2011-12-01 11:30:00,22.54,22.61,22.5,22.6,15700.0,17.1747,17.228,17.1442,17.2204,15700.0
2011-12-01 12:00:00,22.59,22.69,22.57,22.67,16500.0,17.2128,17.289,17.1976,17.2738,16500.0
2011-12-01 12:30:00,22.68,22.68,22.55,22.56,69400.0,17.2814,17.2814,17.1823,17.1899,69400.0
2011-12-01 13:00:00,22.57,22.6,22.54,22.55,34600.0,17.1976,17.2204,17.1747,17.1823,34600.0
2011-12-01 13:30:00,22.55,22.61,22.53,22.6,41300.0,17.1823,17.228,17.1671,17.2204,41300.0
2011-12-01 14:00:00,22.6,22.6,22.46,22.54,29100.0,17.2204,17.2204,17.1137,17.1747,29100.0
2011-12-01 14:30:00,22.53,22.6,22.53,22.57,17500.0,17.1671,17.2204,17.1671,17.1976,17500.0
2011-12-01 15:00:00,22.57,22.57,22.46,22.56,79700.0,17.1976,17.1976,17.1137,17.1899,79700.0
2011-12-01 15:30:00,22.57,22.57,22.44,22.48,140800.0,17.1976,17.1976,17.0985,17.129,140800.0
2011-12-02 09:30:00,22.6,22.71,22.5,22.58,48800.0,17.2204,17.3042,17.1442,17.2052,48800.0
2011-12-02 10:00:00,22.59,22.7,22.59,22.66,50300.0,17.2128,17.2966,17.2128,17.2661,50300.0
2011-12-02 10:30:00,22.66,22.79,22.66,22.79,48500.0,17.2661,17.3652,17.2661,17.3652,48500.0
2011-12-02 11:00:00,22.79,22.79,22.58,22.62,58400.0,17.3652,17.3652,17.2052,17.2357,58400.0
2011-12-02 11:30:00,22.63,22.64,22.46,22.53,20200.0,17.2433,17.2509,17.1137,17.1671,20200.0
2011-12-02 12:00:00,22.53,22.6,22.47,22.57,27700.0,17.1671,17.2204,17.1214,17.1976,27700.0
2011-12-02 12:30:00,22.57,22.58,22.52,22.53,26300.0,17.1976,17.2052,17.1595,17.1671,26300.0
2011-12-02 13:00:00,22.53,22.55,22.48,22.49,23900.0,17.1671,17.1823,17.129,17.1366,23900.0
2011-12-02 13:30:00,22.48,22.5,22.45,22.46,14900.0,17.129,17.1442,17.1061,17.1137,14900.0
2011-12-02 14:00:00,22.46,22.47,22.37,22.39,47400.0,17.1137,17.1214,17.0452,17.0604,47400.0
2011-12-02 14:30:00,22.39,22.44,22.35,22.36,27500.0,17.0604,17.0985,17.0299,17.0375,27500.0
2011-12-02 15:00:00,22.37,22.45,22.36,22.42,34000.0,17.0452,17.1061,17.0375,17.0833,34000.0
2011-12-02 15:30:00,22.41,22.46,22.37,22.41,88600.0,17.0756,17.1137,17.0452,17.0756,88600.0
2011-12-05 09:30:00,22.67,22.7,22.43,22.57,30000.0,17.2738,17.2966,17.0909,17.1976,30000.0
2011-12-05 10:00:00,22.62,22.74,22.57,22.74,25100.0,17.2357,17.3271,17.1976,17.3271,25100.0
2011-12-05 10:30:00,22.72,22.74,22.65,22.68,12900.0,17.3119,17.3271,17.2585,17.2814,12900.0
2011-12-05 11:00:00,22.68,22.69,22.64,22.66,17700.0,17.2814,17.289,17.2509,17.2661,17700.0
2011-12-05 11:30:00,22.66,22.68,22.64,22.65,28700.0,17.2661,17.2814,17.2509,17.2585,28700.0
2011-12-05 12:00:00,22.65,22.69,22.65,22.66,11800.0,17.2585,17.289,17.2585,17.2661,11800.0
2011-12-05 12:30:00,22.66,22.69,22.65,22.66,22100.0,17.2661,17.289,17.2585,17.2661,22100.0
2011-12-05 13:00:00,22.66,22.7,22.65,22.7,31500.0,17.2661,17.2966,17.2585,17.2966,31500.0
2011-12-05 13:30:00,22.7,22.75,22.53,22.55,93000.0,17.2966,17.3347,17.1671,17.1823,93000.0
2011-12-05 14:00:00,22.54,22.55,22.44,22.48,34100.0,17.1747,17.1823,17.0985,17.129,34100.0
2011-12-05 14:30:00,22.48,22.49,22.43,22.48,31100.0,17.129,17.1366,17.0909,17.129,31100.0
2011-12-05 15:00:00,22.48,22.48,22.31,22.35,65500.0,17.129,17.129,16.9994,17.0299,65500.0
2011-12-05 15:30:00,22.35,22.42,22.29,22.41,122900.0,17.0299,17.0833,16.9842,17.0756,122900.0
2011-12-06 09:30:00,22.45,22.45,22.24,22.3,18000.0,17.1061,17.1061,16.9461,16.9918,18000.0
2011-12-06 10:00:00,22.28,22.32,22.24,22.32,26800.0,16.9766,17.0071,16.9461,17.0071,26800.0
2011-12-06 10:30:00,22.32,22.33,22.2,22.21,23000.0,17.0071,17.0147,16.9156,16.9232,23000.0
2011-12-06 11:00:00,22.22,22.27,22.2,22.22,23500.0,16.9309,16.969,16.9156,16.9309,23500.0
2011-12-06 11:30:00,22.23,22.25,22.17,22.2,31600.0,16.9385,16.9537,16.8928,16.9156,31600.0
2011-12-06 12:00:00,22.2,22.2,22.13,22.16,19600.0,16.9156,16.9156,16.8623,16.8852,19600.0
2011-12-06 12:30:00,22.16,22.18,22.13,22.16,10700.0,16.8852,16.9004,16.8623,16.8852,10700.0
2011-12-06 13:00:00,22.16,22.21,22.15,22.19,40300.0,16.8852,16.9232,16.8775,16.908,40300.0
2011-12-06 13:30:00,22.2,22.21,22.19,22.21,14600.0,16.9156,16.9232,16.908,16.9232,14600.0
2011-12-06 14:00:00,22.21,22.25,22.18,22.25,38700.0,16.9232,16.9537,16.9004,16.9537,38700.0
2011-12-06 14:30:00,22.26,22.31,22.24,22.27,43200.0,16.9613,16.9994,16.9461,16.969,43200.0
2011-12-06 15:00:00,22.28,22.34,22.25,22.25,38800.0,16.9766,17.0223,16.9537,16.9537,38800.0
2011-12-06 15:30:00,22.26,22.3,22.21,22.24,119500.0,16.9613,16.9918,16.9232,16.9461,119500.0
2011-12-07 09:30:00,22.12,22.18,21.95,22.05,62700.0,16.8547,16.9004,16.7251,16.8013,62700.0
2011-12-07 10:00:00,22.06,22.06,21.97,22.0,58500.0,16.809,16.809,16.7404,16.7632,58500.0
2011-12-07 10:30:00,22.0,22.09,21.98,22.02,30300.0,16.7632,16.8318,16.748,16.7785,30300.0
2011-12-07 11:00:00,22.04,22.15,22.04,22.15,28800.0,16.7937,16.8775,16.7937,16.8775,28800.0
2011-12-07 11:30:00,22.16,22.27,22.16,22.27,24700.0,16.8852,16.969,16.8852,16.969,24700.0
2011-12-07 12:00:00,22.28,22.33,22.28,22.31,41800.0,16.9766,17.0147,16.9766,16.9994,41800.0
2011-12-07 12:30:00,22.31,22.41,22.29,22.39,19200.0,16.9994,17.0756,16.9842,17.0604,19200.0
2011-12-07 13:00:00,22.4,22.4,22.3,22.35,18900.0,17.068,17.068,16.9918,17.0299,18900.0
2011-12-07 13:30:00,22.35,22.35,22.28,22.33,15700.0,17.0299,17.0299,16.9766,17.0147,15700.0
2011-12-07 14:00:00,22.33,22.34,22.28,22.31,18900.0,17.0147,17.0223,16.9766,16.9994,18900.0
2011-12-07 14:30:00,22.31,22.32,22.23,22.28,33100.0,16.9994,17.0071,16.9385,16.9766,33100.0
2011-12-07 15:00:00,22.28,22.35,22.24,22.34,42400.0,16.9766,17.0299,16.9461,17.0223,42400.0
2011-12-07 15:30:00,22.34,22.44,22.3,22.37,176700.0,17.0223,17.0985,16.9918,17.0452,176700.0
2011-12-08 09:30:00,22.01,22.17,21.97,22.17,152500.0,16.8916,17.0144,16.8609,17.0144,152500.0
2011-12-08 10:00:00,22.17,22.25,22.15,22.19,122500.0,17.0144,17.0758,16.9991,17.0298,122500.0
2011-12-08 10:30:00,22.2,22.27,22.2,22.21,36000.0,17.0374,17.0912,17.0374,17.0451,36000.0
2011-12-08 11:00:00,22.21,22.27,22.2,22.25,121200.0,17.0451,17.0912,17.0374,17.0758,121200.0
2011-12-08 11:30:00,22.25,22.26,22.18,22.25,109900.0,17.0758,17.0835,17.0221,17.0758,109900.0
2011-12-08 12:00:00,22.25,22.32,22.22,22.3,66300.0,17.0758,17.1295,17.0528,17.1142,66300.0
2011-12-08 12:30:00,22.29,22.35,22.29,22.32,25900.0,17.1065,17.1526,17.1065,17.1295,25900.0
2011-12-08 13:00:00,22.33,22.33,22.22,22.23,59100.0,17.1372,17.1372,17.0528,17.0605,59100.0
2011-12-08 13:30:00,22.22,22.26,22.18,22.21,32900.0,17.0528,17.0835,17.0221,17.0451,32900.0
2011-12-08 14:00:00,22.21,22.23,22.15,22.21,41600.0,17.0451,17.0605,16.9991,17.0451,41600.0
2011-12-08 14:30:00,22.21,22.25,22.17,22.22,49900.0,17.0451,17.0758,17.0144,17.0528,49900.0
2011-12-08 15:00:00,22.23,22.33,22.21,22.29,79900.0,17.0605,17.1372,17.0451,17.1065,79900.0
2011-12-08 15:30:00,22.3,22.39,22.19,22.23,298400.0,17.1142,17.1832,17.0298,17.0605,298400.0
2011-12-09 09:30:00,22.26,22.53,22.24,22.5,96800.0,17.0835,17.2907,17.0681,17.2677,96800.0
2011-12-09 10:00:00,22.5,22.52,22.4,22.44,55900.0,17.2677,17.283,17.1909,17.2216,55900.0
2011-12-09 10:30:00,22.45,22.54,22.41,22.47,29800.0,17.2293,17.2984,17.1986,17.2446,29800.0
2011-12-09 11:00:00,22.46,22.58,22.46,22.57,63600.0,17.237,17.3291,17.237,17.3214,63600.0
2011-12-09 11:30:00,22.57,22.7,22.57,22.64,57000.0,17.3214,17.4212,17.3214,17.3751,57000.0
2011-12-09 12:00:00,22.64,22.68,22.6,22.63,38000.0,17.3751,17.4058,17.3444,17.3674,38000.0
2011-12-09 12:30:00,22.63,22.64,22.56,22.56,48100.0,17.3674,17.3751,17.3137,17.3137,48100.0
2011-12-09 13:00:00,22.57,22.64,22.55,22.64,30700.0,17.3214,17.3751,17.306,17.3751,30700.0
2011-12-09 13:30:00,22.63,22.65,22.61,22.63,59900.0,17.3674,17.3828,17.3521,17.3674,59900.0
2011-12-09 14:00:00,22.63,22.63,22.54,22.61,44100.0,17.3674,17.3674,17.2984,17.3521,44100.0
2011-12-09 14:30:00,22.63,22.68,22.6,22.62,40100.0,17.3674,17.4058,17.3444,17.3598,40100.0
2011-12-09 15:00:00,22.63,22.73,22.62,22.71,56400.0,17.3674,17.4442,17.3598,17.4288,56400.0
2011-12-09 15:30:00,22.71,22.72,22.61,22.67,166600.0,17.4288,17.4365,17.3521,17.3981,166600.0
2011-12-12 09:30:00,22.49,22.51,22.33,22.39,66800.0,17.26,17.2753,17.1372,17.1832,66800.0
2011-12-12 10:00:00,22.37,22.37,22.24,22.26,19600.0,17.1679,17.1679,17.0681,17.0835,19600.0
2011-12-12 10:30:00,22.26,22.3,22.23,22.25,17700.0,17.0835,17.1142,17.0605,17.0758,17700.0
2011-12-12 11:00:00,22.25,22.31,22.24,22.27,20500.0,17.0758,17.1219,17.0681,17.0912,20500.0
2011-12-12 11:30:00,22.28,22.3,22.21,22.26,33000.0,17.0988,17.1142,17.0451,17.0835,33000.0
2011-12-12 12:00:00,22.26,22.29,22.23,22.28,18400.0,17.0835,17.1065,17.0605,17.0988,18400.0
2011-12-12 12:30:00,22.27,22.32,22.26,22.3,13500.0,17.0912,17.1295,17.0835,17.1142,13500.0
2011-12-12 13:00:00,22.31,22.33,22.28,22.33,23700.0,17.1219,17.1372,17.0988,17.1372,23700.0
2011-12-12 13:30:00,22.33,22.36,22.33,22.34,15200.0,17.1372,17.1602,17.1372,17.1449,15200.0
2011-12-12 14:00:00,22.34,22.35,22.29,22.31,40500.0,17.1449,17.1526,17.1065,17.1219,40500.0
2011-12-12 14:30:00,22.31,22.37,22.3,22.37,66600.0,17.1219,17.1679,17.1142,17.1679,66600.0
2011-12-12 15:00:00,22.36,22.39,22.28,22.37,80800.0,17.1602,17.1832,17.0988,17.1679,80800.0
2011-12-12 15:30:00,22.37,22.43,22.35,22.42,92900.0,17.1679,17.2139,17.1526,17.2063,92900.0
2011-12-13 09:30:00,22.58,22.67,22.53,22.6,40900.0,17.3291,17.3981,17.2907,17.3444,40900.0
2011-12-13 10:00:00,22.59,22.63,22.54,22.57,34900.0,17.3367,17.3674,17.2984,17.3214,34900.0
2011-12-13 10:30:00,22.55,22.61,22.45,22.52,23400.0,17.306,17.3521,17.2293,17.283,23400.0
2011-12-13 11:00:00,22.51,22.61,22.44,22.55,55900.0,17.2753,17.3521,17.2216,17.306,55900.0
2011-12-13 11:30:00,22.55,22.64,22.54,22.64,41900.0,17.306,17.3751,17.2984,17.3751,41900.0
2011-12-13 12:00:00,22.64,22.68,22.56,22.68,64200.0,17.3751,17.4058,17.3137,17.4058,64200.0
2011-12-13 12:30:00,22.67,22.7,22.6,22.66,31400.0,17.3981,17.4212,17.3444,17.3905,31400.0
2011-12-13 13:00:00,22.66,22.66,22.6,22.61,43400.0,17.3905,17.3905,17.3444,17.3521,43400.0
2011-12-13 13:30:00,22.61,22.63,22.58,22.6,47900.0,17.3521,17.3674,17.3291,17.3444,47900.0
2011-12-13 14:00:00,22.61,22.65,22.55,22.63,68900.0,17.3521,17.3828,17.306,17.3674,68900.0
2011-12-13 14:30:00,22.62,22.63,22.49,22.49,85300.0,17.3598,17.3674,17.26,17.26,85300.0
2011-12-13 15:00:00,22.49,22.52,22.34,22.34,119300.0,17.26,17.283,17.1449,17.1449,119300.0
2011-12-13 15:30:00,22.34,22.46,22.34,22.45,213700.0,17.1449,17.237,17.1449,17.2293,213700.0
2011-12-14 09:30:00,22.27,22.34,22.1,22.24,46000.0,17.0912,17.1449,16.9607,17.0681,46000.0
2011-12-14 10:00:00,22.24,22.25,22.1,22.14,27300.0,17.0681,17.0758,16.9607,16.9914,27300.0
2011-12-14 10:30:00,22.14,22.15,22.11,22.13,28500.0,16.9914,16.9991,16.9684,16.9837,28500.0
2011-12-14 11:00:00,22.12,22.14,22.05,22.07,25900.0,16.976,16.9914,16.9223,16.9377,25900.0
2011-12-14 11:30:00,22.06,22.14,22.05,22.11,34600.0,16.93,16.9914,16.9223,16.9684,34600.0
2011-12-14 12:00:00,22.09,22.15,22.07,22.13,28400.0,16.953,16.9991,16.9377,16.9837,28400.0
2011-12-14 12:30:00,22.13,22.19,22.13,22.16,16400.0,16.9837,17.0298,16.9837,17.0067,16400.0
2011-12-14 13:00:00,22.17,22.22,22.12,22.21,21100.0,17.0144,17.0528,16.976,17.0451,21100.0
2011-12-14 13:30:00,22.21,22.21,22.08,22.11,23800.0,17.0451,17.0451,16.9453,16.9684,23800.0
2011-12-14 14:00:00,22.1,22.17,22.08,22.14,36300.0,16.9607,17.0144,16.9453,16.9914,36300.0
2011-12-14 14:30:00,22.15,22.15,22.07,22.09,47400.0,16.9991,16.9991,16.9377,16.953,47400.0
2011-12-14 15:00:00,22.08,22.14,22.05,22.09,64700.0,16.9453,16.9914,16.9223,16.953,64700.0
2011-12-14 15:30:00,22.09,22.12,22.04,22.1,150000.0,16.953,16.976,16.9146,16.9607,150000.0
2011-12-15 09:30:00,22.33,22.42,22.23,22.24,69100.0,17.1372,17.2063,17.0605,17.0681,69100.0
2011-12-15 10:00:00,22.24,22.3,22.13,22.17,51600.0,17.0681,17.1142,16.9837,17.0144,51600.0
2011-12-15 10:30:00,22.16,22.17,22.05,22.06,34800.0,17.0067,17.0144,16.9223,16.93,34800.0
2011-12-15 11:00:00,22.07,22.2,22.07,22.2,28800.0,16.9377,17.0374,16.9377,17.0374,28800.0
2011-12-15 11:30:00,22.18,22.18,22.1,22.17,40900.0,17.0221,17.0221,16.9607,17.0144,40900.0
2011-12-15 12:00:00,22.17,22.25,22.16,22.22,18700.0,17.0144,17.0758,17.0067,17.0528,18700.0
2011-12-15 12:30:00,22.23,22.24,22.17,22.17,14900.0,17.0605,17.0681,17.0144,17.0144,14900.0
2011-12-15 13:00:00,22.18,22.23,22.17,22.2,16400.0,17.0221,17.0605,17.0144,17.0374,16400.0
2011-12-15 13:30:00,22.21,22.23,22.13,22.2,21600.0,17.0451,17.0605,16.9837,17.0374,21600.0
2011-12-15 14:00:00,22.2,22.24,22.18,22.18,15900.0,17.0374,17.0681,17.0221,17.0221,15900.0
2011-12-15 14:30:00,22.18,22.19,22.11,22.14,20400.0,17.0221,17.0298,16.9684,16.9914,20400.0
2011-12-15 15:00:00,22.14,22.23,22.14,22.18,52600.0,16.9914,17.0605,16.9914,17.0221,52600.0
2011-12-15 15:30:00,22.18,22.21,22.11,22.16,130600.0,17.0221,17.0451,16.9684,17.0067,130600.0
2011-12-16 09:30:00,22.35,22.36,22.15,22.15,253800.0,17.1526,17.1602,16.9991,16.9991,253800.0
2011-12-16 10:00:00,22.15,22.3,22.13,22.26,93900.0,16.9991,17.1142,16.9837,17.0835,93900.0
2011-12-16 10:30:00,22.27,22.29,22.22,22.24,22000.0,17.0912,17.1065,17.0528,17.0681,22000.0
2011-12-16 11:00:00,22.24,22.26,22.22,22.24,14600.0,17.0681,17.0835,17.0528,17.0681,14600.0
2011-12-16 11:30:00,22.24,22.26,22.08,22.08,21000.0,17.0681,17.0835,16.9453,16.9453,21000.0
2011-12-16 12:00:00,22.07,22.11,22.05,22.08,25900.0,16.9377,16.9684,16.9223,16.9453,25900.0
2011-12-16 12:30:00,22.07,22.14,22.04,22.11,37100.0,16.9377,16.9914,16.9146,16.9684,37100.0
2011-12-16 13:00:00,22.1,22.18,22.09,22.13,26300.0,16.9607,17.0221,16.953,16.9837,26300.0
2011-12-16 13:30:00,22.14,22.25,22.13,22.14,40800.0,16.9914,17.0758,16.9837,16.9914,40800.0
2011-12-16 14:00:00,22.14,22.14,22.02,22.02,63400.0,16.9914,16.9914,16.8993,16.8993,63400.0
2011-12-16 14:30:00,22.02,22.09,22.0,22.04,38200.0,16.8993,16.953,16.8839,16.9146,38200.0
2011-12-16 15:00:00,22.03,22.12,22.03,22.08,64200.0,16.907,16.976,16.907,16.9453,64200.0
2011-12-16 15:30:00,22.08,22.21,22.06,22.19,246700.0,16.9453,17.0451,16.93,17.0298,246700.0
2011-12-19 09:30:00,22.28,22.42,22.28,22.3,26600.0,17.0988,17.2063,17.0988,17.1142,26600.0
2011-12-19 10:00:00,22.34,22.34,22.23,22.26,27600.0,17.1449,17.1449,17.0605,17.0835,27600.0
2011-12-19 10:30:00,22.26,22.3,22.06,22.07,18700.0,17.0835,17.1142,16.93,16.9377,18700.0
2011-12-19 11:00:00,22.07,22.07,21.95,22.03,39500.0,16.9377,16.9377,16.8456,16.907,39500.0
2011-12-19 11:30:00,22.04,22.04,21.96,21.99,18600.0,16.9146,16.9146,16.8532,16.8763,18600.0
2011-12-19 12:00:00,21.99,22.08,21.99,22.05,14400.0,16.8763,16.9453,16.8763,16.9223,14400.0
2011-12-19 12:30:00,22.04,22.05,22.02,22.04,11900.0,16.9146,16.9223,16.8993,16.9146,11900.0
2011-12-19 13:00:00,22.05,22.05,21.98,21.99,10200.0,16.9223,16.9223,16.8686,16.8763,10200.0
2011-12-19 13:30:00,22.0,22.0,21.93,21.97,17300.0,16.8839,16.8839,16.8302,16.8609,17300.0
2011-12-19 14:00:00,21.96,21.96,21.91,21.91,24700.0,16.8532,16.8532,16.8149,16.8149,24700.0
2011-12-19 14:30:00,21.92,21.94,21.85,21.89,32500.0,16.8225,16.8379,16.7688,16.7995,32500.0
2011-12-19 15:00:00,21.88,21.88,21.69,21.7,50200.0,16.7918,16.7918,16.646,16.6537,50200.0
2011-12-19 15:30:00,21.7,21.71,21.6,21.66,158500.0,16.6537,16.6614,16.577,16.623,158500.0
2011-12-20 09:30:00,22.0,22.16,22.0,22.12,23800.0,16.8839,17.0067,16.8839,16.976,23800.0
2011-12-20 10:00:00,22.14,22.17,22.08,22.15,27100.0,16.9914,17.0144,16.9453,16.9991,27100.0
2011-12-20 10:30:00,22.16,22.2,22.12,22.18,21800.0,17.0067,17.0374,16.976,17.0221,21800.0
2011-12-20 11:00:00,22.17,22.27,22.17,22.25,31500.0,17.0144,17.0912,17.0144,17.0758,31500.0
2011-12-20 11:30:00,22.25,22.27,22.2,22.22,26300.0,17.0758,17.0912,17.0374,17.0528,26300.0
2011-12-20 12:00:00,22.22,22.25,22.19,22.23,12000.0,17.0528,17.0758,17.0298,17.0605,12000.0
2011-12-20 12:30:00,22.22,22.22,22.18,22.19,16500.0,17.0528,17.0528,17.0221,17.0298,16500.0
2011-12-20 13:00:00,22.19,22.23,22.15,22.15,27100.0,17.0298,17.0605,16.9991,16.9991,27100.0
2011-12-20 13:30:00,22.16,22.16,22.12,22.14,18200.0,17.0067,17.0067,16.976,16.9914,18200.0
2011-12-20 14:00:00,22.14,22.18,22.11,22.17,23500.0,16.9914,17.0221,16.9684,17.0144,23500.0
2011-12-20 14:30:00,22.17,22.21,22.14,22.14,33500.0,17.0144,17.0451,16.9914,16.9914,33500.0
2011-12-20 15:00:00,22.14,22.18,22.14,22.16,45300.0,16.9914,17.0221,16.9914,17.0067,45300.0
2011-12-20 15:30:00,22.16,22.21,22.13,22.18,186500.0,17.0067,17.0451,16.9837,17.0221,186500.0
2011-12-21 09:30:00,22.09,22.21,21.95,22.1,49700.0,16.953,17.0451,16.8456,16.9607,49700.0
2011-12-21 10:00:00,22.11,22.22,22.07,22.19,52700.0,16.9684,17.0528,16.9377,17.0298,52700.0
2011-12-21 10:30:00,22.2,22.23,22.08,22.11,30700.0,17.0374,17.0605,16.9453,16.9684,30700.0
2011-12-21 11:00:00,22.11,22.15,22.09,22.14,26500.0,16.9684,16.9991,16.953,16.9914,26500.0
2011-12-21 11:30:00,22.14,22.15,22.1,22.11,16000.0,16.9914,16.9991,16.9607,16.9684,16000.0
2011-12-21 12:00:00,22.14,22.14,22.01,22.05,28600.0,16.9914,16.9914,16.8916,16.9223,28600.0
2011-12-21 12:30:00,22.05,22.16,22.04,22.16,16200.0,16.9223,17.0067,16.9146,17.0067,16200.0
2011-12-21 13:00:00,22.16,22.21,22.12,22.13,17800.0,17.0067,17.0451,16.976,16.9837,17800.0
2011-12-21 13:30:00,22.13,22.2,22.07,22.2,17100.0,16.9837,17.0374,16.9377,17.0374,17100.0
2011-12-21 14:00:00,22.2,22.23,22.14,22.18,30800.0,17.0374,17.0605,16.9914,17.0221,30800.0
2011-12-21 14:30:00,22.18,22.23,22.16,22.18,30600.0,17.0221,17.0605,17.0067,17.0221,30600.0
2011-12-21 15:00:00,22.19,22.23,22.16,22.2,45700.0,17.0298,17.0605,17.0067,17.0374,45700.0
2011-12-21 15:30:00,22.2,22.28,22.19,22.25,116900.0,17.0374,17.0988,17.0298,17.0758,116900.0
2011-12-22 09:30:00,22.34,22.44,22.28,22.35,24100.0,17.1449,17.2216,17.0988,17.1526,24100.0
2011-12-22 10:00:00,22.4,22.44,22.38,22.4,8100.0,17.1909,17.2216,17.1756,17.1909,8100.0
2011-12-22 10:30:00,22.4,22.4,22.3,22.34,10900.0,17.1909,17.1909,17.1142,17.1449,10900.0
2011-12-22 11:00:00,22.36,22.38,22.25,22.25,15600.0,17.1602,17.1756,17.0758,17.0758,15600.0
2011-12-22 11:30:00,22.26,22.35,22.24,22.35,25700.0,17.0835,17.1526,17.0681,17.1526,25700.0
2011-12-22 12:00:00,22.36,22.46,22.33,22.46,20900.0,17.1602,17.237,17.1372,17.237,20900.0
2011-12-22 12:30:00,22.46,22.48,22.44,22.45,13000.0,17.237,17.2523,17.2216,17.2293,13000.0
2011-12-22 13:00:00,22.48,22.48,22.44,22.46,34300.0,17.2523,17.2523,17.2216,17.237,34300.0
2011-12-22 13:30:00,22.45,22.49,22.41,22.44,23400.0,17.2293,17.26,17.1986,17.2216,23400.0
2011-12-22 14:00:00,22.45,22.49,22.43,22.49,15900.0,17.2293,17.26,17.2139,17.26,15900.0
2011-12-22 14:30:00,22.48,22.53,22.45,22.48,81200.0,17.2523,17.2907,17.2293,17.2523,81200.0
2011-12-22 15:00:00,22.48,22.57,22.48,22.57,39700.0,17.2523,17.3214,17.2523,17.3214,39700.0
2011-12-22 15:30:00,22.57,22.62,22.53,22.61,204500.0,17.3214,17.3598,17.2907,17.3521,204500.0
2011-12-23 09:30:00,22.7,22.7,22.59,22.6,60000.0,17.4212,17.4212,17.3367,17.3444,60000.0
2011-12-23 10:00:00,22.59,22.6,22.53,22.54,46900.0,17.3367,17.3444,17.2907,17.2984,46900.0
2011-12-23 10:30:00,22.53,22.56,22.51,22.54,22000.0,17.2907,17.3137,17.2753,17.2984,22000.0
2011-12-23 11:00:00,22.55,22.59,22.54,22.57,10800.0,17.306,17.3367,17.2984,17.3214,10800.0
2011-12-23 11:30:00,22.58,22.6,22.56,22.58,10700.0,17.3291,17.3444,17.3137,17.3291,10700.0
2011-12-23 12:00:00,22.59,22.64,22.57,22.62,15000.0,17.3367,17.3751,17.3214,17.3598,15000.0
2011-12-23 12:30:00,22.62,22.66,22.62,22.66,5300.0,17.3598,17.3905,17.3598,17.3905,5300.0
2011-12-23 13:00:00,22.65,22.65,22.62,22.62,12200.0,17.3828,17.3828,17.3598,17.3598,12200.0
2011-12-23 13:30:00,22.63,22.63,22.59,22.6,10700.0,17.3674,17.3674,17.3367,17.3444,10700.0
2011-12-23 14:00:00,22.6,22.6,22.58,22.6,8300.0,17.3444,17.3444,17.3291,17.3444,8300.0
2011-12-23 14:30:00,22.6,22.6,22.57,22.57,10600.0,17.3444,17.3444,17.3214,17.3214,10600.0
2011-12-23 15:00:00,22.57,22.58,22.54,22.55,13300.0,17.3214,17.3291,17.2984,17.306,13300.0
2011-12-23 15:30:00,22.55,22.59,22.55,22.58,62500.0,17.306,17.3367,17.306,17.3291,62500.0
2011-12-27 09:30:00,22.44,22.71,22.37,22.63,29500.0,17.2216,17.4288,17.1679,17.3674,29500.0
2011-12-27 10:00:00,22.61,22.68,22.61,22.64,5300.0,17.3521,17.4058,17.3521,17.3751,5300.0
2011-12-27 10:30:00,22.64,22.64,22.52,22.54,72600.0,17.3751,17.3751,17.283,17.2984,72600.0
2011-12-27 11:00:00,22.55,22.57,22.53,22.54,47700.0,17.306,17.3214,17.2907,17.2984,47700.0
2011-12-27 11:30:00,22.55,22.57,22.54,22.54,37100.0,17.306,17.3214,17.2984,17.2984,37100.0
2011-12-27 12:00:00,22.54,22.55,22.53,22.54,17700.0,17.2984,17.306,17.2907,17.2984,17700.0
2011-12-27 12:30:00,22.54,22.54,22.53,22.54,8500.0,17.2984,17.2984,17.2907,17.2984,8500.0
2011-12-27 13:00:00,22.54,22.54,22.53,22.54,5100.0,17.2984,17.2984,17.2907,17.2984,5100.0
2011-12-27 13:30:00,22.54,22.54,22.5,22.52,50000.0,17.2984,17.2984,17.2677,17.283,50000.0
2011-12-27 14:00:00,22.53,22.54,22.48,22.48,22800.0,17.2907,17.2984,17.2523,17.2523,22800.0
2011-12-27 14:30:00,22.49,22.5,22.37,22.39,110600.0,17.26,17.2677,17.1679,17.1832,110600.0
2011-12-27 15:00:00,22.39,22.51,22.38,22.49,44000.0,17.1832,17.2753,17.1756,17.26,44000.0
2011-12-27 15:30:00,22.48,22.5,22.42,22.42,60800.0,17.2523,17.2677,17.2063,17.2063,60800.0
2011-12-28 09:30:00,22.45,22.51,22.31,22.34,20500.0,17.2293,17.2753,17.1219,17.1449,20500.0
2011-12-28 10:00:00,22.36,22.46,22.33,22.34,12400.0,17.1602,17.237,17.1372,17.1449,12400.0
2011-12-28 10:30:00,22.33,22.33,22.27,22.28,22000.0,17.1372,17.1372,17.0912,17.0988,22000.0
2011-12-28 11:00:00,22.28,22.29,22.22,22.25,21900.0,17.0988,17.1065,17.0528,17.0758,21900.0
2011-12-28 11:30:00,22.25,22.28,22.25,22.25,30000.0,17.0758,17.0988,17.0758,17.0758,30000.0
2011-12-28 12:00:00,22.26,22.31,22.23,22.27,11900.0,17.0835,17.1219,17.0605,17.0912,11900.0
2011-12-28 12:30:00,22.28,22.32,22.24,22.24,11700.0,17.0988,17.1295,17.0681,17.0681,11700.0
2011-12-28 13:00:00,22.25,22.27,22.24,22.26,15200.0,17.0758,17.0912,17.0681,17.0835,15200.0
2011-12-28 13:30:00,22.26,22.29,22.25,22.26,25300.0,17.0835,17.1065,17.0758,17.0835,25300.0
2011-12-28 14:00:00,22.26,22.27,22.19,22.22,22300.0,17.0835,17.0912,17.0298,17.0528,22300.0
2011-12-28 14:30:00,22.23,22.24,22.19,22.21,21900.0,17.0605,17.0681,17.0298,17.0451,21900.0
2011-12-28 15:00:00,22.22,22.24,22.16,22.2,33800.0,17.0528,17.0681,17.0067,17.0374,33800.0
2011-12-28 15:30:00,22.19,22.26,22.18,22.21,88400.0,17.0298,17.0835,17.0221,17.0451,88400.0
2011-12-29 09:30:00,22.3,22.4,22.25,22.35,12500.0,17.1142,17.1909,17.0758,17.1526,12500.0
2011-12-29 10:00:00,22.36,22.44,22.35,22.44,8300.0,17.1602,17.2216,17.1526,17.2216,8300.0
2011-12-29 10:30:00,22.44,22.48,22.43,22.45,12000.0,17.2216,17.2523,17.2139,17.2293,12000.0
2011-12-29 11:00:00,22.45,22.48,22.41,22.48,19600.0,17.2293,17.2523,17.1986,17.2523,19600.0
2011-12-29 11:30:00,22.47,22.51,22.47,22.51,8300.0,17.2446,17.2753,17.2446,17.2753,8300.0
2011-12-29 12:00:00,22.51,22.51,22.47,22.49,7100.0,17.2753,17.2753,17.2446,17.26,7100.0
2011-12-29 12:30:00,22.49,22.5,22.46,22.49,7700.0,17.26,17.2677,17.237,17.26,7700.0
2011-12-29 13:00:00,22.49,22.5,22.44,22.47,5600.0,17.26,17.2677,17.2216,17.2446,5600.0
2011-12-29 13:30:00,22.47,22.5,22.46,22.5,9700.0,17.2446,17.2677,17.237,17.2677,9700.0
2011-12-29 14:00:00,22.5,22.51,22.49,22.49,15000.0,17.2677,17.2753,17.26,17.26,15000.0
2011-12-29 14:30:00,22.49,22.51,22.49,22.5,8300.0,17.26,17.2753,17.26,17.2677,8300.0
2011-12-29 15:00:00,22.5,22.51,22.46,22.47,17300.0,17.2677,17.2753,17.237,17.2446,17300.0
2011-12-29 15:30:00,22.48,22.52,22.47,22.48,61800.0,17.2523,17.283,17.2446,17.2523,61800.0
2011-12-30 09:30:00,22.43,22.49,22.43,22.49,14300.0,17.2139,17.26,17.2139,17.26,14300.0
2011-12-30 10:00:00,22.5,22.52,22.48,22.5,9100.0,17.2677,17.283,17.2523,17.2677,9100.0
2011-12-30 10:30:00,22.52,22.55,22.5,22.54,6600.0,17.283,17.306,17.2677,17.2984,6600.0
2011-12-30 11:00:00,22.54,22.59,22.51,22.57,7700.0,17.2984,17.3367,17.2753,17.3214,7700.0
2011-12-30 11:30:00,22.58,22.59,22.57,22.59,1900.0,17.3291,17.3367,17.3214,17.3367,1900.0
2011-12-30 12:00:00,22.58,22.6,22.57,22.59,9700.0,17.3291,17.3444,17.3214,17.3367,9700.0
2011-12-30 12:30:00,22.58,22.6,22.56,22.58,14500.0,17.3291,17.3444,17.3137,17.3291,14500.0
2011-12-30 13:00:00,22.59,22.59,22.54,22.54,3300.0,17.3367,17.3367,17.2984,17.2984,3300.0
2011-12-30 13:30:00,22.55,22.55,22.52,22.52,7700.0,17.306,17.306,17.283,17.283,7700.0
2011-12-30 14:00:00,22.54,22.55,22.49,22.52,13200.0,17.2984,17.306,17.26,17.283,13200.0
2011-12-30 14:30:00,22.52,22.53,22.5,22.52,11800.0,17.283,17.2907,17.2677,17.283,11800.0
2011-12-30 15:00:00,22.53,22.57,22.53,22.55,19200.0,17.2907,17.3214,17.2907,17.306,19200.0
2011-12-30 15:30:00,22.55,22.62,22.53,22.54,158100.0,17.306,17.3598,17.2907,17.2984,158100.0
2012-01-03 09:30:00,22.75,22.75,22.63,22.64,117800.0,17.4595,17.4595,17.3674,17.3751,117800.0
2012-01-03 10:00:00,22.64,22.76,22.63,22.74,30200.0,17.3751,17.4672,17.3674,17.4519,30200.0
2012-01-03 10:30:00,22.73,22.76,22.7,22.76,19000.0,17.4442,17.4672,17.4212,17.4672,19000.0
2012-01-03 11:00:00,22.76,22.78,22.71,22.72,20300.0,17.4672,17.4826,17.4288,17.4365,20300.0
2012-01-03 11:30:00,22.72,22.73,22.64,22.69,45900.0,17.4365,17.4442,17.3751,17.4135,45900.0
2012-01-03 12:00:00,22.68,22.72,22.65,22.72,43100.0,17.4058,17.4365,17.3828,17.4365,43100.0
2012-01-03 12:30:00,22.71,22.71,22.65,22.69,53900.0,17.4288,17.4288,17.3828,17.4135,53900.0
2012-01-03 13:00:00,22.68,22.7,22.63,22.66,42600.0,17.4058,17.4212,17.3674,17.3905,42600.0
2012-01-03 13:30:00,22.66,22.66,22.63,22.65,28000.0,17.3905,17.3905,17.3674,17.3828,28000.0
2012-01-03 14:00:00,22.65,22.65,22.64,22.65,52900.0,17.3828,17.3828,17.3751,17.3828,52900.0
2012-01-03 14:30:00,22.65,22.71,22.64,22.7,52700.0,17.3828,17.4288,17.3751,17.4212,52700.0
2012-01-03 15:00:00,22.7,22.71,22.67,22.68,54100.0,17.4212,17.4288,17.3981,17.4058,54100.0
2012-01-03 15:30:00,22.68,22.69,22.65,22.66,92900.0,17.4058,17.4135,17.3828,17.3905,92900.0
2012-01-04 09:30:00,22.65,22.69,22.55,22.56,202300.0,17.3828,17.4135,17.306,17.3137,202300.0
2012-01-04 10:00:00,22.56,22.6,22.51,22.53,20800.0,17.3137,17.3444,17.2753,17.2907,20800.0
2012-01-04 10:30:00,22.5,22.57,22.5,22.57,8700.0,17.2677,17.3214,17.2677,17.3214,8700.0
2012-01-04 11:00:00,22.56,22.61,22.56,22.6,6600.0,17.3137,17.3521,17.3137,17.3444,6600.0
2012-01-04 11:30:00,22.61,22.62,22.59,22.61,16100.0,17.3521,17.3598,17.3367,17.3521,16100.0
2012-01-04 12:00:00,22.61,22.66,22.6,22.6,10600.0,17.3521,17.3905,17.3444,17.3444,10600.0
2012-01-04 12:30:00,22.61,22.61,22.57,22.6,12000.0,17.3521,17.3521,17.3214,17.3444,12000.0
2012-01-04 13:00:00,22.59,22.59,22.57,22.58,14900.0,17.3367,17.3367,17.3214,17.3291,14900.0
2012-01-04 13:30:00,22.59,22.62,22.58,22.61,26800.0,17.3367,17.3598,17.3291,17.3521,26800.0
2012-01-04 14:00:00,22.62,22.62,22.59,22.6,23000.0,17.3598,17.3598,17.3367,17.3444,23000.0
2012-01-04 14:30:00,22.6,22.66,22.57,22.59,180300.0,17.3444,17.3905,17.3214,17.3367,180300.0
2012-01-04 15:00:00,22.59,22.61,22.58,22.6,30900.0,17.3367,17.3521,17.3291,17.3444,30900.0
2012-01-04 15:30:00,22.59,22.64,22.59,22.61,94500.0,17.3367,17.3751,17.3367,17.3521,94500.0
2012-01-05 09:30:00,22.49,22.51,22.28,22.43,45500.0,17.26,17.2753,17.0988,17.2139,45500.0
2012-01-05 10:00:00,22.43,22.55,22.33,22.55,66000.0,17.2139,17.306,17.1372,17.306,66000.0
2012-01-05 10:30:00,22.55,22.55,22.46,22.49,18800.0,17.306,17.306,17.237,17.26,18800.0
2012-01-05 11:00:00,22.5,22.6,22.49,22.59,22900.0,17.2677,17.3444,17.26,17.3367,22900.0
2012-01-05 11:30:00,22.59,22.65,22.59,22.61,16400.0,17.3367,17.3828,17.3367,17.3521,16400.0
2012-01-05 12:00:00,22.62,22.64,22.56,22.61,12900.0,17.3598,17.3751,17.3137,17.3521,12900.0
2012-01-05 12:30:00,22.61,22.67,22.52,22.63,43900.0,17.3521,17.3981,17.283,17.3674,43900.0
2012-01-05 13:00:00,22.63,22.63,22.57,22.6,77200.0,17.3674,17.3674,17.3214,17.3444,77200.0
2012-01-05 13:30:00,22.61,22.66,22.61,22.66,30400.0,17.3521,17.3905,17.3521,17.3905,30400.0
2012-01-05 14:00:00,22.66,22.66,22.62,22.62,22700.0,17.3905,17.3905,17.3598,17.3598,22700.0
2012-01-05 14:30:00,22.61,22.64,22.59,22.6,20500.0,17.3521,17.3751,17.3367,17.3444,20500.0
2012-01-05 15:00:00,22.61,22.63,22.58,22.58,70600.0,17.3521,17.3674,17.3291,17.3291,70600.0
2012-01-05 15:30:00,22.59,22.69,22.58,22.69,166400.0,17.3367,17.4135,17.3291,17.4135,166400.0
2012-01-06 09:30:00,22.65,22.7,22.44,22.51,36300.0,17.3828,17.4212,17.2216,17.2753,36300.0
2012-01-06 10:00:00,22.5,22.65,22.46,22.65,17000.0,17.2677,17.3828,17.237,17.3828,17000.0
2012-01-06 10:30:00,22.65,22.74,22.65,22.68,17000.0,17.3828,17.4519,17.3828,17.4058,17000.0
2012-01-06 11:00:00,22.69,22.77,22.69,22.75,23000.0,17.4135,17.4749,17.4135,17.4595,23000.0
2012-01-06 11:30:00,22.75,22.81,22.75,22.76,11800.0,17.4595,17.5056,17.4595,17.4672,11800.0
2012-01-06 12:00:00,22.76,22.77,22.73,22.73,16300.0,17.4672,17.4749,17.4442,17.4442,16300.0
2012-01-06 12:30:00,22.74,22.74,22.65,22.66,9200.0,17.4519,17.4519,17.3828,17.3905,9200.0
2012-01-06 13:00:00,22.66,22.68,22.64,22.65,11400.0,17.3905,17.4058,17.3751,17.3828,11400.0
2012-01-06 13:30:00,22.65,22.74,22.64,22.69,22600.0,17.3828,17.4519,17.3751,17.4135,22600.0
2012-01-06 14:00:00,22.69,22.7,22.63,22.65,36700.0,17.4135,17.4212,17.3674,17.3828,36700.0
2012-01-06 14:30:00,22.65,22.65,22.6,22.61,31000.0,17.3828,17.3828,17.3444,17.3521,31000.0
2012-01-06 15:00:00,22.6,22.62,22.6,22.61,36900.0,17.3444,17.3598,17.3444,17.3521,36900.0
2012-01-06 15:30:00,22.59,22.61,22.54,22.57,120600.0,17.3367,17.3521,17.2984,17.3214,120600.0
2012-01-09 09:30:00,22.62,22.64,22.52,22.6,14400.0,17.3598,17.3751,17.283,17.3444,14400.0
2012-01-09 10:00:00,22.59,22.64,22.54,22.63,13700.0,17.3367,17.3751,17.2984,17.3674,13700.0
2012-01-09 10:30:00,22.64,22.66,22.58,22.6,20000.0,17.3751,17.3905,17.3291,17.3444,20000.0
2012-01-09 11:00:00,22.6,22.62,22.56,22.62,23300.0,17.3444,17.3598,17.3137,17.3598,23300.0
2012-01-09 11:30:00,22.62,22.69,22.61,22.67,15600.0,17.3598,17.4135,17.3521,17.3981,15600.0
2012-01-09 12:00:00,22.68,22.74,22.66,22.74,9400.0,17.4058,17.4519,17.3905,17.4519,9400.0
2012-01-09 12:30:00,22.75,22.78,22.75,22.78,14700.0,17.4595,17.4826,17.4595,17.4826,14700.0
2012-01-09 13:00:00,22.78,22.8,22.76,22.8,11800.0,17.4826,17.4979,17.4672,17.4979,11800.0
2012-01-09 13:30:00,22.79,22.83,22.79,22.83,11100.0,17.4902,17.5209,17.4902,17.5209,11100.0
2012-01-09 14:00:00,22.83,22.86,22.82,22.85,19600.0,17.5209,17.544,17.5133,17.5363,19600.0
2012-01-09 14:30:00,22.84,22.87,22.8,22.81,29300.0,17.5286,17.5516,17.4979,17.5056,29300.0
2012-01-09 15:00:00,22.81,22.83,22.73,22.73,23600.0,17.5056,17.5209,17.4442,17.4442,23600.0
2012-01-09 15:30:00,22.73,22.75,22.71,22.74,60500.0,17.4442,17.4595,17.4288,17.4519,60500.0
2012-01-10 09:30:00,22.89,22.97,22.83,22.96,20300.0,17.567,17.6284,17.5209,17.6207,20300.0
2012-01-10 10:00:00,22.96,23.05,22.94,22.95,25500.0,17.6207,17.6898,17.6053,17.613,25500.0
2012-01-10 10:30:00,22.96,22.98,22.91,22.93,12400.0,17.6207,17.636,17.5823,17.5977,12400.0
2012-01-10 11:00:00,22.93,22.95,22.88,22.94,9100.0,17.5977,17.613,17.5593,17.6053,9100.0
2012-01-10 11:30:00,22.95,23.02,22.93,23.0,37200.0,17.613,17.6667,17.5977,17.6514,37200.0
2012-01-10 12:00:00,23.01,23.05,22.95,22.98,34900.0,17.6591,17.6898,17.613,17.636,34900.0
2012-01-10 12:30:00,22.98,23.03,22.97,23.03,18400.0,17.636,17.6744,17.6284,17.6744,18400.0
2012-01-10 13:00:00,23.03,23.04,22.96,22.98,11300.0,17.6744,17.6821,17.6207,17.636,11300.0
2012-01-10 13:30:00,22.98,23.0,22.96,22.98,10400.0,17.636,17.6514,17.6207,17.636,10400.0
2012-01-10 14:00:00,22.98,23.02,22.97,23.01,25900.0,17.636,17.6667,17.6284,17.6591,25900.0
2012-01-10 14:30:00,23.0,23.06,23.0,23.05,21200.0,17.6514,17.6974,17.6514,17.6898,21200.0
2012-01-10 15:00:00,23.05,23.06,23.03,23.06,26600.0,17.6898,17.6974,17.6744,17.6974,26600.0
2012-01-10 15:30:00,23.05,23.1,23.02,23.09,97600.0,17.6898,17.7281,17.6667,17.7205,97600.0
2012-01-11 09:30:00,23.0,23.27,22.98,23.16,27800.0,17.6514,17.8586,17.636,17.7742,27800.0
2012-01-11 10:00:00,23.15,23.25,23.12,23.22,31500.0,17.7665,17.8433,17.7435,17.8202,31500.0
2012-01-11 10:30:00,23.2,23.25,23.18,23.21,22900.0,17.8049,17.8433,17.7895,17.8126,22900.0
2012-01-11 11:00:00,23.19,23.24,23.17,23.21,18000.0,17.7972,17.8356,17.7819,17.8126,18000.0
2012-01-11 11:30:00,23.21,23.25,23.21,23.22,15800.0,17.8126,17.8433,17.8126,17.8202,15800.0
2012-01-11 12:00:00,23.22,23.22,23.15,23.17,14700.0,17.8202,17.8202,17.7665,17.7819,14700.0
2012-01-11 12:30:00,23.17,23.17,23.14,23.16,7600.0,17.7819,17.7819,17.7588,17.7742,7600.0
2012-01-11 13:00:00,23.15,23.17,23.1,23.12,10800.0,17.7665,17.7819,17.7281,17.7435,10800.0
2012-01-11 13:30:00,23.12,23.24,23.09,23.21,40200.0,17.7435,17.8356,17.7205,17.8126,40200.0
2012-01-11 14:00:00,23.22,23.24,23.21,23.22,10900.0,17.8202,17.8356,17.8126,17.8202,10900.0
2012-01-11 14:30:00,23.22,23.28,23.22,23.26,14100.0,17.8202,17.8663,17.8202,17.8509,14100.0
2012-01-11 15:00:00,23.25,23.32,23.24,23.29,28800.0,17.8433,17.897,17.8356,17.874,28800.0
2012-01-11 15:30:00,23.29,23.33,23.27,23.32,89300.0,17.874,17.9047,17.8586,17.897,89300.0
2012-01-12 09:30:00,23.34,23.36,23.23,23.25,27900.0,17.9123,17.9277,17.8279,17.8433,27900.0
2012-01-12 10:00:00,23.24,23.25,23.1,23.16,18400.0,17.8356,17.8433,17.7281,17.7742,18400.0
2012-01-12 10:30:00,23.13,23.13,23.03,23.08,23300.0,17.7512,17.7512,17.6744,17.7128,23300.0
2012-01-12 11:00:00,23.08,23.17,23.07,23.17,38000.0,17.7128,17.7819,17.7051,17.7819,38000.0
2012-01-12 11:30:00,23.17,23.2,23.16,23.19,11800.0,17.7819,17.8049,17.7742,17.7972,11800.0
2012-01-12 12:00:00,23.2,23.21,23.19,23.2,11200.0,17.8049,17.8126,17.7972,17.8049,11200.0
2012-01-12 12:30:00,23.19,23.2,23.16,23.19,13900.0,17.7972,17.8049,17.7742,17.7972,13900.0
2012-01-12 13:00:00,23.19,23.2,23.14,23.17,29300.0,17.7972,17.8049,17.7588,17.7819,29300.0
2012-01-12 13:30:00,23.18,23.18,23.09,23.09,26600.0,17.7895,17.7895,17.7205,17.7205,26600.0
2012-01-12 14:00:00,23.1,23.1,23.07,23.08,16100.0,17.7281,17.7281,17.7051,17.7128,16100.0
2012-01-12 14:30:00,23.08,23.13,23.08,23.11,43000.0,17.7128,17.7512,17.7128,17.7358,43000.0
2012-01-12 15:00:00,23.11,23.18,23.1,23.17,31800.0,17.7358,17.7895,17.7281,17.7819,31800.0
2012-01-12 15:30:00,23.16,23.25,23.16,23.24,79700.0,17.7742,17.8433,17.7742,17.8356,79700.0
2012-01-13 09:30:00,23.11,23.14,23.03,23.08,22800.0,17.7358,17.7588,17.6744,17.7128,22800.0
2012-01-13 10:00:00,23.09,23.09,22.87,22.96,15100.0,17.7205,17.7205,17.5516,17.6207,15100.0
2012-01-13 10:30:00,22.95,22.96,22.86,22.93,15000.0,17.613,17.6207,17.544,17.5977,15000.0
2012-01-13 11:00:00,22.94,23.0,22.94,22.98,12500.0,17.6053,17.6514,17.6053,17.636,12500.0
2012-01-13 11:30:00,22.99,22.99,22.92,22.96,19000.0,17.6437,17.6437,17.59,17.6207,19000.0
2012-01-13 12:00:00,22.95,22.95,22.89,22.89,6400.0,17.613,17.613,17.567,17.567,6400.0
2012-01-13 12:30:00,22.89,22.95,22.88,22.95,6100.0,17.567,17.613,17.5593,17.613,6100.0
2012-01-13 13:00:00,22.94,22.94,22.87,22.88,22000.0,17.6053,17.6053,17.5516,17.5593,22000.0
2012-01-13 13:30:00,22.88,22.98,22.86,22.96,12900.0,17.5593,17.636,17.544,17.6207,12900.0
2012-01-13 14:00:00,22.96,22.96,22.89,22.94,17500.0,17.6207,17.6207,17.567,17.6053,17500.0
2012-01-13 14:30:00,22.94,22.96,22.88,22.9,19200.0,17.6053,17.6207,17.5593,17.5747,19200.0
2012-01-13 15:00:00,22.89,22.96,22.88,22.93,22200.0,17.567,17.6207,17.5593,17.5977,22200.0
2012-01-13 15:30:00,22.93,22.96,22.91,22.94,47300.0,17.5977,17.6207,17.5823,17.6053,47300.0
2012-01-17 09:30:00,23.07,23.19,23.07,23.14,19500.0,17.7051,17.7972,17.7051,17.7588,19500.0
2012-01-17 10:00:00,23.16,23.17,23.08,23.09,53800.0,17.7742,17.7819,17.7128,17.7205,53800.0
2012-01-17 10:30:00,23.1,23.11,23.06,23.1,37000.0,17.7281,17.7358,17.6974,17.7281,37000.0
2012-01-17 11:00:00,23.11,23.22,23.11,23.21,38300.0,17.7358,17.8202,17.7358,17.8126,38300.0
2012-01-17 11:30:00,23.2,23.3,23.19,23.23,32500.0,17.8049,17.8816,17.7972,17.8279,32500.0
2012-01-17 12:00:00,23.23,23.23,23.18,23.2,21700.0,17.8279,17.8279,17.7895,17.8049,21700.0
2012-01-17 12:30:00,23.18,23.21,23.15,23.2,36400.0,17.7895,17.8126,17.7665,17.8049,36400.0
2012-01-17 13:00:00,23.2,23.23,23.19,23.22,5900.0,17.8049,17.8279,17.7972,17.8202,5900.0
2012-01-17 13:30:00,23.2,23.27,23.15,23.27,20000.0,17.8049,17.8586,17.7665,17.8586,20000.0
2012-01-17 14:00:00,23.27,23.27,23.22,23.23,18800.0,17.8586,17.8586,17.8202,17.8279,18800.0
2012-01-17 14:30:00,23.22,23.22,23.15,23.2,25500.0,17.8202,17.8202,17.7665,17.8049,25500.0
2012-01-17 15:00:00,23.2,23.2,23.11,23.15,24200.0,17.8049,17.8049,17.7358,17.7665,24200.0
2012-01-17 15:30:00,23.15,23.28,23.14,23.19,122000.0,17.7665,17.8663,17.7588,17.7972,122000.0
2012-01-18 09:30:00,23.24,23.36,23.19,23.32,30300.0,17.8356,17.9277,17.7972,17.897,30300.0
2012-01-18 10:00:00,23.33,23.45,23.33,23.44,23800.0,17.9047,17.9967,17.9047,17.9891,23800.0
2012-01-18 10:30:00,23.44,23.55,23.44,23.55,28900.0,17.9891,18.0735,17.9891,18.0735,28900.0
2012-01-18 11:00:00,23.55,23.57,23.5,23.53,24700.0,18.0735,18.0888,18.0351,18.0581,24700.0
2012-01-18 11:30:00,23.53,23.59,23.52,23.58,20300.0,18.0581,18.1042,18.0505,18.0965,20300.0
2012-01-18 12:00:00,23.57,23.67,23.56,23.65,33000.0,18.0888,18.1656,18.0812,18.1502,33000.0
2012-01-18 12:30:00,23.63,23.7,23.62,23.66,25300.0,18.1349,18.1886,18.1272,18.1579,25300.0
2012-01-18 13:00:00,23.66,23.66,23.6,23.65,23800.0,18.1579,18.1579,18.1119,18.1502,23800.0
2012-01-18 13:30:00,23.65,23.69,23.6,23.6,23500.0,18.1502,18.1809,18.1119,18.1119,23500.0
2012-01-18 14:00:00,23.61,23.63,23.59,23.63,13200.0,18.1195,18.1349,18.1042,18.1349,13200.0
2012-01-18 14:30:00,23.63,23.63,23.56,23.57,21000.0,18.1349,18.1349,18.0812,18.0888,21000.0
2012-01-18 15:00:00,23.57,23.61,23.56,23.57,27100.0,18.0888,18.1195,18.0812,18.0888,27100.0
2012-01-18 15:30:00,23.58,23.64,23.55,23.64,53600.0,18.0965,18.1426,18.0735,18.1426,53600.0
2012-01-19 09:30:00,23.6,23.75,23.21,23.73,38700.0,18.1119,18.227,17.8126,18.2116,38700.0
2012-01-19 10:00:00,23.73,23.76,23.66,23.76,40300.0,18.2116,18.2347,18.1579,18.2347,40300.0
2012-01-19 10:30:00,23.76,23.8,23.75,23.76,25500.0,18.2347,18.2654,18.227,18.2347,25500.0
2012-01-19 11:00:00,23.75,23.8,23.74,23.8,24900.0,18.227,18.2654,18.2193,18.2654,24900.0
2012-01-19 11:30:00,23.8,23.8,23.77,23.78,12300.0,18.2654,18.2654,18.2423,18.25,12300.0
2012-01-19 12:00:00,23.77,23.78,23.73,23.74,24500.0,18.2423,18.25,18.2116,18.2193,24500.0
2012-01-19 12:30:00,23.74,23.78,23.73,23.78,16100.0,18.2193,18.25,18.2116,18.25,16100.0
2012-01-19 13:00:00,23.77,23.81,23.77,23.8,29600.0,18.2423,18.273,18.2423,18.2654,29600.0
2012-01-19 13:30:00,23.79,23.8,23.73,23.74,22000.0,18.2577,18.2654,18.2116,18.2193,22000.0
2012-01-19 14:00:00,23.73,23.78,23.72,23.75,40000.0,18.2116,18.25,18.204,18.227,40000.0
2012-01-19 14:30:00,23.75,23.75,23.68,23.7,20700.0,18.227,18.227,18.1733,18.1886,20700.0
2012-01-19 15:00:00,23.7,23.75,23.69,23.74,21900.0,18.1886,18.227,18.1809,18.2193,21900.0
2012-01-19 15:30:00,23.74,23.76,23.73,23.75,82000.0,18.2193,18.2347,18.2116,18.227,82000.0
2012-01-20 09:30:00,23.71,23.85,23.67,23.78,31200.0,18.1963,18.3037,18.1656,18.25,31200.0
2012-01-20 10:00:00,23.79,23.9,23.76,23.89,23500.0,18.2577,18.3421,18.2347,18.3344,23500.0
2012-01-20 10:30:00,23.9,23.9,23.85,23.88,15700.0,18.3421,18.3421,18.3037,18.3268,15700.0
2012-01-20 11:00:00,23.87,23.96,23.86,23.96,18200.0,18.3191,18.3881,18.3114,18.3881,18200.0
2012-01-20 11:30:00,23.94,23.96,23.91,23.93,14200.0,18.3728,18.3881,18.3498,18.3651,14200.0
2012-01-20 12:00:00,23.93,23.96,23.91,23.94,19600.0,18.3651,18.3881,18.3498,18.3728,19600.0
2012-01-20 12:30:00,23.95,24.0,23.94,23.98,35600.0,18.3805,18.4188,18.3728,18.4035,35600.0
2012-01-20 13:00:00,23.98,23.99,23.96,23.98,24900.0,18.4035,18.4112,18.3881,18.4035,24900.0
2012-01-20 13:30:00,23.99,23.99,23.97,23.97,11300.0,18.4112,18.4112,18.3958,18.3958,11300.0
2012-01-20 14:00:00,23.98,23.98,23.9,23.9,20600.0,18.4035,18.4035,18.3421,18.3421,20600.0
2012-01-20 14:30:00,23.9,23.94,23.88,23.93,27900.0,18.3421,18.3728,18.3268,18.3651,27900.0
2012-01-20 15:00:00,23.92,23.94,23.92,23.93,24800.0,18.3575,18.3728,18.3575,18.3651,24800.0
2012-01-20 15:30:00,23.93,23.98,23.89,23.98,126200.0,18.3651,18.4035,18.3344,18.4035,126200.0
2012-01-23 09:30:00,23.94,24.16,23.89,24.13,55400.0,18.3728,18.5416,18.3344,18.5186,55400.0
2012-01-23 10:00:00,24.14,24.19,24.07,24.08,27200.0,18.5263,18.5647,18.4726,18.4802,27200.0
2012-01-23 10:30:00,24.08,24.12,24.02,24.09,37500.0,18.4802,18.5109,18.4342,18.4879,37500.0
2012-01-23 11:00:00,24.09,24.1,24.0,24.05,33100.0,18.4879,18.4956,18.4188,18.4572,33100.0
2012-01-23 11:30:00,24.05,24.06,23.88,23.91,32900.0,18.4572,18.4649,18.3268,18.3498,32900.0
2012-01-23 12:00:00,23.91,23.91,23.83,23.89,18800.0,18.3498,18.3498,18.2884,18.3344,18800.0
2012-01-23 12:30:00,23.89,23.93,23.89,23.91,16500.0,18.3344,18.3651,18.3344,18.3498,16500.0
2012-01-23 13:00:00,23.92,24.0,23.92,23.99,19200.0,18.3575,18.4188,18.3575,18.4112,19200.0
2012-01-23 13:30:00,24.0,24.03,23.98,24.02,23600.0,18.4188,18.4419,18.4035,18.4342,23600.0
2012-01-23 14:00:00,24.02,24.07,24.0,24.05,47300.0,18.4342,18.4726,18.4188,18.4572,47300.0
2012-01-23 14:30:00,24.06,24.12,24.04,24.12,133600.0,18.4649,18.5109,18.4495,18.5109,133600.0
2012-01-23 15:00:00,24.12,24.13,24.07,24.08,36800.0,18.5109,18.5186,18.4726,18.4802,36800.0
2012-01-23 15:30:00,24.08,24.1,24.04,24.07,72600.0,18.4802,18.4956,18.4495,18.4726,72600.0
2012-01-24 09:30:00,23.86,23.96,23.76,23.79,42900.0,18.3114,18.3881,18.2347,18.2577,42900.0
2012-01-24 10:00:00,23.78,23.86,23.76,23.78,25500.0,18.25,18.3114,18.2347,18.25,25500.0
2012-01-24 10:30:00,23.78,23.85,23.76,23.83,23400.0,18.25,18.3037,18.2347,18.2884,23400.0
2012-01-24 11:00:00,23.83,23.92,23.82,23.9,16200.0,18.2884,18.3575,18.2807,18.3421,16200.0
2012-01-24 11:30:00,23.9,23.9,23.83,23.87,25900.0,18.3421,18.3421,18.2884,18.3191,25900.0
2012-01-24 12:00:00,23.86,23.9,23.85,23.86,15700.0,18.3114,18.3421,18.3037,18.3114,15700.0
2012-01-24 12:30:00,23.87,23.93,23.86,23.92,14400.0,18.3191,18.3651,18.3114,18.3575,14400.0
2012-01-24 13:00:00,23.92,23.94,23.89,23.9,12600.0,18.3575,18.3728,18.3344,18.3421,12600.0
2012-01-24 13:30:00,23.9,23.94,23.9,23.92,14400.0,18.3421,18.3728,18.3421,18.3575,14400.0
2012-01-24 14:00:00,23.92,23.94,23.87,23.87,19000.0,18.3575,18.3728,18.3191,18.3191,19000.0
2012-01-24 14:30:00,23.88,23.9,23.81,23.81,39700.0,18.3268,18.3421,18.273,18.273,39700.0
2012-01-24 15:00:00,23.82,23.91,23.81,23.9,31300.0,18.2807,18.3498,18.273,18.3421,31300.0
2012-01-24 15:30:00,23.89,23.93,23.86,23.89,77900.0,18.3344,18.3651,18.3114,18.3344,77900.0
2012-01-25 09:30:00,23.91,23.91,23.75,23.76,19400.0,18.3498,18.3498,18.227,18.2347,19400.0
2012-01-25 10:00:00,23.76,23.86,23.74,23.81,12600.0,18.2347,18.3114,18.2193,18.273,12600.0
2012-01-25 10:30:00,23.8,23.96,23.79,23.95,17000.0,18.2654,18.3881,18.2577,18.3805,17000.0
2012-01-25 11:00:00,23.97,24.07,23.96,24.04,20800.0,18.3958,18.4726,18.3881,18.4495,20800.0
2012-01-25 11:30:00,24.04,24.04,23.97,24.0,9300.0,18.4495,18.4495,18.3958,18.4188,9300.0
2012-01-25 12:00:00,23.99,24.01,23.92,23.98,13600.0,18.4112,18.4265,18.3575,18.4035,13600.0
2012-01-25 12:30:00,23.98,24.04,23.9,23.91,11100.0,18.4035,18.4495,18.3421,18.3498,11100.0
2012-01-25 13:00:00,23.91,24.02,23.91,23.99,11900.0,18.3498,18.4342,18.3498,18.4112,11900.0
2012-01-25 13:30:00,23.99,24.05,23.99,24.05,13300.0,18.4112,18.4572,18.4112,18.4572,13300.0
2012-01-25 14:00:00,24.05,24.05,23.94,23.96,13200.0,18.4572,18.4572,18.3728,18.3881,13200.0
2012-01-25 14:30:00,23.96,24.03,23.96,24.0,14900.0,18.3881,18.4419,18.3881,18.4188,14900.0
2012-01-25 15:00:00,24.0,24.05,23.98,24.05,24400.0,18.4188,18.4572,18.4035,18.4572,24400.0
2012-01-25 15:30:00,24.05,24.06,23.99,24.03,69600.0,18.4572,18.4649,18.4112,18.4419,69600.0
2012-01-26 09:30:00,24.07,24.09,23.62,24.05,30900.0,18.4726,18.4879,18.1272,18.4572,30900.0
2012-01-26 10:00:00,24.03,24.13,23.99,24.09,24800.0,18.4419,18.5186,18.4112,18.4879,24800.0
2012-01-26 10:30:00,24.09,24.1,24.03,24.03,21300.0,18.4879,18.4956,18.4419,18.4419,21300.0
2012-01-26 11:00:00,24.03,24.12,24.02,24.1,20500.0,18.4419,18.5109,18.4342,18.4956,20500.0
2012-01-26 11:30:00,24.1,24.19,24.1,24.15,10500.0,18.4956,18.5647,18.4956,18.534,10500.0
2012-01-26 12:00:00,24.13,24.13,24.05,24.09,11800.0,18.5186,18.5186,18.4572,18.4879,11800.0
2012-01-26 12:30:00,24.09,24.1,24.08,24.1,18900.0,18.4879,18.4956,18.4802,18.4956,18900.0
2012-01-26 13:00:00,24.1,24.1,24.08,24.09,21500.0,18.4956,18.4956,18.4802,18.4879,21500.0
2012-01-26 13:30:00,24.08,24.1,24.03,24.1,10700.0,18.4802,18.4956,18.4419,18.4956,10700.0
2012-01-26 14:00:00,24.09,24.09,23.96,23.99,19200.0,18.4879,18.4879,18.3881,18.4112,19200.0
2012-01-26 14:30:00,23.99,24.01,23.98,23.98,21900.0,18.4112,18.4265,18.4035,18.4035,21900.0
2012-01-26 15:00:00,23.98,23.98,23.88,23.88,40800.0,18.4035,18.4035,18.3268,18.3268,40800.0
2012-01-26 15:30:00,23.87,23.98,23.86,23.97,104900.0,18.3191,18.4035,18.3114,18.3958,104900.0
2012-01-27 09:30:00,23.87,24.08,23.87,24.07,21400.0,18.3191,18.4802,18.3191,18.4726,21400.0
2012-01-27 10:00:00,24.07,24.09,23.94,24.04,29200.0,18.4726,18.4879,18.3728,18.4495,29200.0
2012-01-27 10:30:00,24.04,24.12,24.04,24.12,21000.0,18.4495,18.5109,18.4495,18.5109,21000.0
2012-01-27 11:00:00,24.13,24.19,24.12,24.12,17500.0,18.5186,18.5647,18.5109,18.5109,17500.0
2012-01-27 11:30:00,24.13,24.18,24.09,24.13,19300.0,18.5186,18.557,18.4879,18.5186,19300.0
2012-01-27 12:00:00,24.13,24.16,24.08,24.11,10600.0,18.5186,18.5416,18.4802,18.5033,10600.0
2012-01-27 12:30:00,24.09,24.11,24.04,24.07,12300.0,18.4879,18.5033,18.4495,18.4726,12300.0
2012-01-27 13:00:00,24.06,24.1,24.05,24.07,10800.0,18.4649,18.4956,18.4572,18.4726,10800.0
2012-01-27 13:30:00,24.07,24.09,24.06,24.08,13100.0,18.4726,18.4879,18.4649,18.4802,13100.0
2012-01-27 14:00:00,24.09,24.1,24.08,24.09,15700.0,18.4879,18.4956,18.4802,18.4879,15700.0
2012-01-27 14:30:00,24.09,24.1,24.08,24.08,18100.0,18.4879,18.4956,18.4802,18.4802,18100.0
2012-01-27 15:00:00,24.09,24.09,24.04,24.04,20500.0,18.4879,18.4879,18.4495,18.4495,20500.0
2012-01-27 15:30:00,24.05,24.08,24.02,24.03,56200.0,18.4572,18.4802,18.4342,18.4419,56200.0
2012-01-30 09:30:00,23.78,23.91,23.68,23.9,43900.0,18.25,18.3498,18.1733,18.3421,43900.0
2012-01-30 10:00:00,23.9,23.92,23.87,23.88,24400.0,18.3421,18.3575,18.3191,18.3268,24400.0
2012-01-30 10:30:00,23.87,23.96,23.87,23.95,10300.0,18.3191,18.3881,18.3191,18.3805,10300.0
2012-01-30 11:00:00,23.96,24.1,23.96,24.08,24300.0,18.3881,18.4956,18.3881,18.4802,24300.0
2012-01-30 11:30:00,24.08,24.08,24.0,24.0,25400.0,18.4802,18.4802,18.4188,18.4188,25400.0
2012-01-30 12:00:00,24.02,24.03,23.99,24.0,12500.0,18.4342,18.4419,18.4112,18.4188,12500.0
2012-01-30 12:30:00,24.01,24.02,23.95,23.96,6300.0,18.4265,18.4342,18.3805,18.3881,6300.0
2012-01-30 13:00:00,23.97,23.98,23.92,23.97,6000.0,18.3958,18.4035,18.3575,18.3958,6000.0
2012-01-30 13:30:00,23.96,24.07,23.94,24.07,13300.0,18.3881,18.4726,18.3728,18.4726,13300.0
2012-01-30 14:00:00,24.06,24.1,24.05,24.05,28000.0,18.4649,18.4956,18.4572,18.4572,28000.0
2012-01-30 14:30:00,24.06,24.08,23.99,24.0,19600.0,18.4649,18.4802,18.4112,18.4188,19600.0
2012-01-30 15:00:00,24.0,24.05,23.97,24.04,22000.0,18.4188,18.4572,18.3958,18.4495,22000.0
2012-01-30 15:30:00,24.05,24.07,23.96,24.01,86300.0,18.4572,18.4726,18.3881,18.4265,86300.0
2012-01-31 09:30:00,24.15,24.2,24.03,24.03,27300.0,18.534,18.5723,18.4419,18.4419,27300.0
2012-01-31 10:00:00,24.03,24.12,23.96,24.05,20500.0,18.4419,18.5109,18.3881,18.4572,20500.0
2012-01-31 10:30:00,24.05,24.05,23.88,23.89,11200.0,18.4572,18.4572,18.3268,18.3344,11200.0
2012-01-31 11:00:00,23.88,23.89,23.79,23.85,15700.0,18.3268,18.3344,18.2577,18.3037,15700.0
2012-01-31 11:30:00,23.84,23.87,23.81,23.83,10300.0,18.2961,18.3191,18.273,18.2884,10300.0
2012-01-31 12:00:00,23.82,23.87,23.82,23.87,7500.0,18.2807,18.3191,18.2807,18.3191,7500.0
2012-01-31 12:30:00,23.87,23.88,23.84,23.87,5400.0,18.3191,18.3268,18.2961,18.3191,5400.0
2012-01-31 13:00:00,23.87,23.99,23.87,23.99,10800.0,18.3191,18.4112,18.3191,18.4112,10800.0
2012-01-31 13:30:00,23.98,23.99,23.9,23.91,9700.0,18.4035,18.4112,18.3421,18.3498,9700.0
2012-01-31 14:00:00,23.91,24.01,23.88,24.0,27500.0,18.3498,18.4265,18.3268,18.4188,27500.0
2012-01-31 14:30:00,23.99,23.99,23.95,23.97,12800.0,18.4112,18.4112,18.3805,18.3958,12800.0
2012-01-31 15:00:00,23.97,23.99,23.94,23.97,28300.0,18.3958,18.4112,18.3728,18.3958,28300.0
2012-01-31 15:30:00,23.97,23.98,23.9,23.96,99600.0,18.3958,18.4035,18.3421,18.3881,99600.0
2012-02-01 09:30:00,24.2,24.36,24.13,24.25,184300.0,18.5723,18.6951,18.5186,18.6107,184300.0
2012-02-01 10:00:00,24.26,24.38,24.21,24.38,80200.0,18.6184,18.7105,18.58,18.7105,80200.0
2012-02-01 10:30:00,24.36,24.41,24.32,24.39,45800.0,18.6951,18.7335,18.6644,18.7182,45800.0
2012-02-01 11:00:00,24.39,24.4,24.25,24.26,58900.0,18.7182,18.7258,18.6107,18.6184,58900.0
2012-02-01 11:30:00,24.26,24.32,24.26,24.28,41500.0,18.6184,18.6644,18.6184,18.6337,41500.0
2012-02-01 12:00:00,24.28,24.41,24.28,24.4,28000.0,18.6337,18.7335,18.6337,18.7258,28000.0
2012-02-01 12:30:00,24.4,24.45,24.4,24.42,28100.0,18.7258,18.7642,18.7258,18.7412,28100.0
2012-02-01 13:00:00,24.41,24.48,24.4,24.41,40000.0,18.7335,18.7872,18.7258,18.7335,40000.0
2012-02-01 13:30:00,24.41,24.45,24.4,24.44,32200.0,18.7335,18.7642,18.7258,18.7565,32200.0
2012-02-01 14:00:00,24.44,24.49,24.43,24.46,70600.0,18.7565,18.7949,18.7489,18.7719,70600.0
2012-02-01 14:30:00,24.46,24.49,24.45,24.48,76700.0,18.7719,18.7949,18.7642,18.7872,76700.0
2012-02-01 15:00:00,24.48,24.53,24.47,24.49,107100.0,18.7872,18.8256,18.7795,18.7949,107100.0
2012-02-01 15:30:00,24.49,24.58,24.45,24.56,216900.0,18.7949,18.864,18.7642,18.8486,216900.0
2012-02-02 09:30:00,24.55,24.71,24.47,24.59,40300.0,18.8409,18.9637,18.7795,18.8716,40300.0
2012-02-02 10:00:00,24.58,24.63,24.53,24.54,23100.0,18.864,18.9023,18.8256,18.8333,23100.0
2012-02-02 10:30:00,24.55,24.59,24.54,24.54,7800.0,18.8409,18.8716,18.8333,18.8333,7800.0
2012-02-02 11:00:00,24.54,24.54,24.49,24.52,9100.0,18.8333,18.8333,18.7949,18.8179,9100.0
2012-02-02 11:30:00,24.51,24.53,24.45,24.5,11000.0,18.8102,18.8256,18.7642,18.8026,11000.0
2012-02-02 12:00:00,24.5,24.51,24.46,24.49,19100.0,18.8026,18.8102,18.7719,18.7949,19100.0
2012-02-02 12:30:00,24.49,24.5,24.41,24.43,34300.0,18.7949,18.8026,18.7335,18.7489,34300.0
2012-02-02 13:00:00,24.43,24.43,24.36,24.39,42100.0,18.7489,18.7489,18.6951,18.7182,42100.0
2012-02-02 13:30:00,24.39,24.43,24.37,24.38,19200.0,18.7182,18.7489,18.7028,18.7105,19200.0
2012-02-02 14:00:00,24.37,24.41,24.33,24.35,34300.0,18.7028,18.7335,18.6721,18.6875,34300.0
2012-02-02 14:30:00,24.35,24.36,24.26,24.26,48600.0,18.6875,18.6951,18.6184,18.6184,48600.0
2012-02-02 15:00:00,24.27,24.29,24.26,24.28,36900.0,18.6261,18.6414,18.6184,18.6337,36900.0
2012-02-02 15:30:00,24.29,24.31,24.21,24.28,107800.0,18.6414,18.6568,18.58,18.6337,107800.0
2012-02-03 09:30:00,24.5,24.7,24.42,24.44,46300.0,18.8026,18.9561,18.7412,18.7565,46300.0
2012-02-03 10:00:00,24.44,24.49,24.39,24.39,51900.0,18.7565,18.7949,18.7182,18.7182,51900.0
2012-02-03 10:30:00,24.4,24.44,24.39,24.43,16800.0,18.7258,18.7565,18.7182,18.7489,16800.0
2012-02-03 11:00:00,24.43,24.43,24.38,24.39,29500.0,18.7489,18.7489,18.7105,18.7182,29500.0
2012-02-03 11:30:00,24.39,24.4,24.38,24.39,18000.0,18.7182,18.7258,18.7105,18.7182,18000.0
2012-02-03 12:00:00,24.4,24.42,24.38,24.39,25200.0,18.7258,18.7412,18.7105,18.7182,25200.0
2012-02-03 12:30:00,24.39,24.44,24.39,24.42,15100.0,18.7182,18.7565,18.7182,18.7412,15100.0
2012-02-03 13:00:00,24.42,24.46,24.42,24.46,11200.0,18.7412,18.7719,18.7412,18.7719,11200.0
2012-02-03 13:30:00,24.45,24.46,24.4,24.41,13400.0,18.7642,18.7719,18.7258,18.7335,13400.0
2012-02-03 14:00:00,24.41,24.43,24.37,24.41,32400.0,18.7335,18.7489,18.7028,18.7335,32400.0
2012-02-03 14:30:00,24.4,24.43,24.39,24.39,33700.0,18.7258,18.7489,18.7182,18.7182,33700.0
2012-02-03 15:00:00,24.39,24.45,24.39,24.44,36700.0,18.7182,18.7642,18.7182,18.7565,36700.0
2012-02-03 15:30:00,24.44,24.5,24.39,24.48,141700.0,18.7565,18.8026,18.7182,18.7872,141700.0
2012-02-06 09:30:00,24.33,24.6,24.33,24.52,60300.0,18.6721,18.8793,18.6721,18.8179,60300.0
2012-02-06 10:00:00,24.53,24.55,24.46,24.48,37400.0,18.8256,18.8409,18.7719,18.7872,37400.0
2012-02-06 10:30:00,24.46,24.5,24.45,24.5,14300.0,18.7719,18.8026,18.7642,18.8026,14300.0
2012-02-06 11:00:00,24.5,24.52,24.39,24.42,52500.0,18.8026,18.8179,18.7182,18.7412,52500.0
2012-02-06 11:30:00,24.43,24.49,24.43,24.47,21400.0,18.7489,18.7949,18.7489,18.7795,21400.0
2012-02-06 12:00:00,24.46,24.47,24.42,24.42,25200.0,18.7719,18.7795,18.7412,18.7412,25200.0
2012-02-06 12:30:00,24.43,24.49,24.43,24.47,11700.0,18.7489,18.7949,18.7489,18.7795,11700.0
2012-02-06 13:00:00,24.46,24.49,24.44,24.44,15900.0,18.7719,18.7949,18.7565,18.7565,15900.0
2012-02-06 13:30:00,24.44,24.47,24.44,24.44,15600.0,18.7565,18.7795,18.7565,18.7565,15600.0
2012-02-06 14:00:00,24.44,24.46,24.42,24.43,17200.0,18.7565,18.7719,18.7412,18.7489,17200.0
2012-02-06 14:30:00,24.43,24.45,24.42,24.43,10800.0,18.7489,18.7642,18.7412,18.7489,10800.0
2012-02-06 15:00:00,24.43,24.44,24.43,24.44,24300.0,18.7489,18.7565,18.7489,18.7565,24300.0
2012-02-06 15:30:00,24.44,24.45,24.43,24.45,76400.0,18.7565,18.7642,18.7489,18.7642,76400.0
2012-02-07 09:30:00,23.95,24.11,22.5,24.03,154000.0,18.3805,18.5033,17.2677,18.4419,154000.0
2012-02-07 10:00:00,24.03,24.63,23.97,24.39,127900.0,18.4419,18.9023,18.3958,18.7182,127900.0
2012-02-07 10:30:00,24.38,24.58,24.29,24.36,49000.0,18.7105,18.864,18.6414,18.6951,49000.0
2012-02-07 11:00:00,24.32,24.45,24.25,24.4,36100.0,18.6644,18.7642,18.6107,18.7258,36100.0
2012-02-07 11:30:00,24.4,24.4,24.25,24.25,23700.0,18.7258,18.7258,18.6107,18.6107,23700.0
2012-02-07 12:00:00,24.25,24.4,24.24,24.39,8600.0,18.6107,18.7258,18.603,18.7182,8600.0
2012-02-07 12:30:00,24.38,24.39,24.3,24.33,13900.0,18.7105,18.7182,18.6491,18.6721,13900.0
2012-02-07 13:00:00,24.33,24.39,24.28,24.36,14900.0,18.6721,18.7182,18.6337,18.6951,14900.0
2012-02-07 13:30:00,24.36,24.37,24.24,24.28,25000.0,18.6951,18.7028,18.603,18.6337,25000.0
2012-02-07 14:00:00,24.28,24.31,24.24,24.25,22400.0,18.6337,18.6568,18.603,18.6107,22400.0
2012-02-07 14:30:00,24.24,24.3,24.18,24.18,28300.0,18.603,18.6491,18.557,18.557,28300.0
2012-02-07 15:00:00,24.19,24.22,24.1,24.2,56000.0,18.5647,18.5877,18.4956,18.5723,56000.0
2012-02-07 15:30:00,24.2,24.21,24.12,24.13,118700.0,18.5723,18.58,18.5109,18.5186,118700.0
2012-02-08 09:30:00,24.27,24.34,24.12,24.25,36400.0,18.6261,18.6798,18.5109,18.6107,36400.0
2012-02-08 10:00:00,24.27,24.38,24.26,24.38,19300.0,18.6261,18.7105,18.6184,18.7105,19300.0
2012-02-08 10:30:00,24.38,24.43,24.34,24.37,13800.0,18.7105,18.7489,18.6798,18.7028,13800.0
2012-02-08 11:00:00,24.38,24.38,24.27,24.32,11300.0,18.7105,18.7105,18.6261,18.6644,11300.0
2012-02-08 11:30:00,24.32,24.34,24.27,24.27,13200.0,18.6644,18.6798,18.6261,18.6261,13200.0
2012-02-08 12:00:00,24.27,24.32,24.25,24.32,9300.0,18.6261,18.6644,18.6107,18.6644,9300.0
2012-02-08 12:30:00,24.31,24.36,24.31,24.34,10300.0,18.6568,18.6951,18.6568,18.6798,10300.0
2012-02-08 13:00:00,24.35,24.35,24.33,24.34,5400.0,18.6875,18.6875,18.6721,18.6798,5400.0
2012-02-08 13:30:00,24.34,24.34,24.27,24.27,6800.0,18.6798,18.6798,18.6261,18.6261,6800.0
2012-02-08 14:00:00,24.27,24.28,24.13,24.14,42400.0,18.6261,18.6337,18.5186,18.5263,42400.0
2012-02-08 14:30:00,24.14,24.21,24.13,24.2,15200.0,18.5263,18.58,18.5186,18.5723,15200.0
2012-02-08 15:00:00,24.2,24.23,24.18,24.18,20100.0,18.5723,18.5954,18.557,18.557,20100.0
2012-02-08 15:30:00,24.17,24.18,24.1,24.13,74200.0,18.5493,18.557,18.4956,18.5186,74200.0
2012-02-09 09:30:00,24.15,24.29,24.12,24.17,27900.0,18.534,18.6414,18.5109,18.5493,27900.0
2012-02-09 10:00:00,24.16,24.16,24.0,24.01,19200.0,18.5416,18.5416,18.4188,18.4265,19200.0
2012-02-09 10:30:00,24.02,24.04,23.97,24.04,7200.0,18.4342,18.4495,18.3958,18.4495,7200.0
2012-02-09 11:00:00,24.04,24.06,24.01,24.01,9100.0,18.4495,18.4649,18.4265,18.4265,9100.0
2012-02-09 11:30:00,24.02,24.07,23.99,24.07,10900.0,18.4342,18.4726,18.4112,18.4726,10900.0
2012-02-09 12:00:00,24.07,24.11,24.07,24.11,11500.0,18.4726,18.5033,18.4726,18.5033,11500.0
2012-02-09 12:30:00,24.11,24.22,24.1,24.18,35300.0,18.5033,18.5877,18.4956,18.557,35300.0
2012-02-09 13:00:00,24.18,24.27,24.18,24.27,11500.0,18.557,18.6261,18.557,18.6261,11500.0
2012-02-09 13:30:00,24.27,24.29,24.23,24.24,5200.0,18.6261,18.6414,18.5954,18.603,5200.0
2012-02-09 14:00:00,24.24,24.27,24.22,24.26,9000.0,18.603,18.6261,18.5877,18.6184,9000.0
2012-02-09 14:30:00,24.26,24.26,24.21,24.21,20200.0,18.6184,18.6184,18.58,18.58,20200.0
2012-02-09 15:00:00,24.2,24.25,24.2,24.24,25700.0,18.5723,18.6107,18.5723,18.603,25700.0
2012-02-09 15:30:00,24.24,24.25,24.17,24.24,67500.0,18.603,18.6107,18.5493,18.603,67500.0
2012-02-10 09:30:00,24.0,24.08,23.93,24.01,29800.0,18.4188,18.4802,18.3651,18.4265,29800.0
2012-02-10 10:00:00,24.02,24.03,23.95,23.96,19200.0,18.4342,18.4419,18.3805,18.3881,19200.0
2012-02-10 10:30:00,23.96,24.02,23.91,24.02,19300.0,18.3881,18.4342,18.3498,18.4342,19300.0
2012-02-10 11:00:00,24.02,24.17,24.02,24.17,21100.0,18.4342,18.5493,18.4342,18.5493,21100.0
2012-02-10 11:30:00,24.16,24.17,24.14,24.15,17400.0,18.5416,18.5493,18.5263,18.534,17400.0
2012-02-10 12:00:00,24.15,24.19,24.14,24.16,12500.0,18.534,18.5647,18.5263,18.5416,12500.0
2012-02-10 12:30:00,24.17,24.23,24.17,24.23,10900.0,18.5493,18.5954,18.5493,18.5954,10900.0
2012-02-10 13:00:00,24.23,24.24,24.18,24.19,16000.0,18.5954,18.603,18.557,18.5647,16000.0
2012-02-10 13:30:00,24.19,24.19,24.11,24.11,30000.0,18.5647,18.5647,18.5033,18.5033,30000.0
2012-02-10 14:00:00,24.12,24.17,24.12,24.15,20600.0,18.5109,18.5493,18.5109,18.534,20600.0
2012-02-10 14:30:00,24.15,24.16,24.1,24.12,23000.0,18.534,18.5416,18.4956,18.5109,23000.0
2012-02-10 15:00:00,24.11,24.13,24.09,24.1,40900.0,18.5033,18.5186,18.4879,18.4956,40900.0
2012-02-10 15:30:00,24.1,24.1,24.08,24.1,68100.0,18.4956,18.4956,18.4802,18.4956,68100.0
2012-02-13 09:30:00,24.24,24.43,24.21,24.27,26000.0,18.603,18.7489,18.58,18.6261,26000.0
2012-02-13 10:00:00,24.25,24.27,24.12,24.12,7600.0,18.6107,18.6261,18.5109,18.5109,7600.0
2012-02-13 10:30:00,24.13,24.14,24.02,24.02,23000.0,18.5186,18.5263,18.4342,18.4342,23000.0
2012-02-13 11:00:00,24.04,24.1,24.02,24.06,18100.0,18.4495,18.4956,18.4342,18.4649,18100.0
2012-02-13 11:30:00,24.07,24.11,24.05,24.09,33600.0,18.4726,18.5033,18.4572,18.4879,33600.0
2012-02-13 12:00:00,24.1,24.11,24.02,24.03,21600.0,18.4956,18.5033,18.4342,18.4419,21600.0
2012-02-13 12:30:00,24.03,24.03,23.98,24.02,19900.0,18.4419,18.4419,18.4035,18.4342,19900.0
2012-02-13 13:00:00,24.02,24.12,24.02,24.1,28000.0,18.4342,18.5109,18.4342,18.4956,28000.0
2012-02-13 13:30:00,24.1,24.13,24.07,24.1,17300.0,18.4956,18.5186,18.4726,18.4956,17300.0
2012-02-13 14:00:00,24.09,24.13,24.09,24.12,9900.0,18.4879,18.5186,18.4879,18.5109,9900.0
2012-02-13 14:30:00,24.13,24.18,24.11,24.12,15600.0,18.5186,18.557,18.5033,18.5109,15600.0
2012-02-13 15:00:00,24.12,24.13,24.1,24.11,17100.0,18.5109,18.5186,18.4956,18.5033,17100.0
2012-02-13 15:30:00,24.11,24.15,24.09,24.14,82200.0,18.5033,18.534,18.4879,18.5263,82200.0
2012-02-14 09:30:00,24.09,24.2,24.07,24.16,18100.0,18.4879,18.5723,18.4726,18.5416,18100.0
2012-02-14 10:00:00,24.16,24.21,24.13,24.21,12000.0,18.5416,18.58,18.5186,18.58,12000.0
2012-02-14 10:30:00,24.2,24.24,24.15,24.16,15200.0,18.5723,18.603,18.534,18.5416,15200.0
2012-02-14 11:00:00,24.16,24.23,24.16,24.23,7700.0,18.5416,18.5954,18.5416,18.5954,7700.0
2012-02-14 11:30:00,24.23,24.29,24.23,24.26,9300.0,18.5954,18.6414,18.5954,18.6184,9300.0
2012-02-14 12:00:00,24.26,24.28,24.25,24.25,14200.0,18.6184,18.6337,18.6107,18.6107,14200.0
2012-02-14 12:30:00,24.26,24.26,24.2,24.2,14800.0,18.6184,18.6184,18.5723,18.5723,14800.0
2012-02-14 13:00:00,24.2,24.22,24.2,24.22,14000.0,18.5723,18.5877,18.5723,18.5877,14000.0
2012-02-14 13:30:00,24.21,24.26,24.2,24.22,14000.0,18.58,18.6184,18.5723,18.5877,14000.0
2012-02-14 14:00:00,24.23,24.24,24.17,24.19,11200.0,18.5954,18.603,18.5493,18.5647,11200.0
2012-02-14 14:30:00,24.19,24.22,24.17,24.21,9300.0,18.5647,18.5877,18.5493,18.58,9300.0
2012-02-14 15:00:00,24.21,24.24,24.11,24.15,22500.0,18.58,18.603,18.5033,18.534,22500.0
2012-02-14 15:30:00,24.15,24.25,24.14,24.21,77400.0,18.534,18.6107,18.5263,18.58,77400.0
2012-02-15 09:30:00,24.28,24.34,24.2,24.22,17300.0,18.6337,18.6798,18.5723,18.5877,17300.0
2012-02-15 10:00:00,24.23,24.26,24.13,24.16,18500.0,18.5954,18.6184,18.5186,18.5416,18500.0
2012-02-15 10:30:00,24.17,24.24,24.17,24.2,10500.0,18.5493,18.603,18.5493,18.5723,10500.0
2012-02-15 11:00:00,24.19,24.3,24.18,24.28,18800.0,18.5647,18.6491,18.557,18.6337,18800.0
2012-02-15 11:30:00,24.3,24.37,24.29,24.32,8200.0,18.6491,18.7028,18.6414,18.6644,8200.0
2012-02-15 12:00:00,24.33,24.33,24.26,24.26,6500.0,18.6721,18.6721,18.6184,18.6184,6500.0
2012-02-15 12:30:00,24.26,24.26,24.15,24.18,17700.0,18.6184,18.6184,18.534,18.557,17700.0
2012-02-15 13:00:00,24.17,24.22,24.12,24.19,6700.0,18.5493,18.5877,18.5109,18.5647,6700.0
2012-02-15 13:30:00,24.2,24.2,24.15,24.17,15900.0,18.5723,18.5723,18.534,18.5493,15900.0
2012-02-15 14:00:00,24.18,24.2,24.12,24.19,22900.0,18.557,18.5723,18.5109,18.5647,22900.0
2012-02-15 14:30:00,24.17,24.17,24.08,24.09,10700.0,18.5493,18.5493,18.4802,18.4879,10700.0
2012-02-15 15:00:00,24.08,24.1,24.02,24.05,25800.0,18.4802,18.4956,18.4342,18.4572,25800.0
2012-02-15 15:30:00,24.05,24.17,24.05,24.12,53100.0,18.4572,18.5493,18.4572,18.5109,53100.0
2012-02-16 09:30:00,24.11,24.33,24.11,24.27,13900.0,18.5033,18.6721,18.5033,18.6261,13900.0
2012-02-16 10:00:00,24.3,24.43,24.29,24.42,16000.0,18.6491,18.7489,18.6414,18.7412,16000.0
2012-02-16 10:30:00,24.42,24.49,24.39,24.39,16200.0,18.7412,18.7949,18.7182,18.7182,16200.0
2012-02-16 11:00:00,24.4,24.41,24.37,24.39,13900.0,18.7258,18.7335,18.7028,18.7182,13900.0
2012-02-16 11:30:00,24.39,24.45,24.37,24.43,16100.0,18.7182,18.7642,18.7028,18.7489,16100.0
2012-02-16 12:00:00,24.43,24.45,24.38,24.41,10800.0,18.7489,18.7642,18.7105,18.7335,10800.0
2012-02-16 12:30:00,24.41,24.42,24.38,24.41,10700.0,18.7335,18.7412,18.7105,18.7335,10700.0
2012-02-16 13:00:00,24.42,24.42,24.38,24.41,15200.0,18.7412,18.7412,18.7105,18.7335,15200.0
2012-02-16 13:30:00,24.4,24.42,24.36,24.38,5500.0,18.7258,18.7412,18.6951,18.7105,5500.0
2012-02-16 14:00:00,24.39,24.39,24.34,24.38,7700.0,18.7182,18.7182,18.6798,18.7105,7700.0
2012-02-16 14:30:00,24.38,24.38,24.32,24.37,17000.0,18.7105,18.7105,18.6644,18.7028,17000.0
2012-02-16 15:00:00,24.38,24.4,24.36,24.36,21400.0,18.7105,18.7258,18.6951,18.6951,21400.0
2012-02-16 15:30:00,24.36,24.44,24.34,24.42,95100.0,18.6951,18.7565,18.6798,18.7412,95100.0
2012-02-17 09:30:00,24.47,24.49,24.37,24.37,15900.0,18.7795,18.7949,18.7028,18.7028,15900.0
2012-02-17 10:00:00,24.37,24.45,24.33,24.44,11000.0,18.7028,18.7642,18.6721,18.7565,11000.0
2012-02-17 10:30:00,24.44,24.44,24.39,24.39,5900.0,18.7565,18.7565,18.7182,18.7182,5900.0
2012-02-17 11:00:00,24.38,24.38,24.29,24.36,12200.0,18.7105,18.7105,18.6414,18.6951,12200.0
2012-02-17 11:30:00,24.37,24.4,24.37,24.39,9200.0,18.7028,18.7258,18.7028,18.7182,9200.0
2012-02-17 12:00:00,24.4,24.4,24.31,24.31,24200.0,18.7258,18.7258,18.6568,18.6568,24200.0
2012-02-17 12:30:00,24.31,24.31,24.23,24.23,12800.0,18.6568,18.6568,18.5954,18.5954,12800.0
2012-02-17 13:00:00,24.23,24.3,24.21,24.26,22100.0,18.5954,18.6491,18.58,18.6184,22100.0
2012-02-17 13:30:00,24.27,24.33,24.27,24.31,18100.0,18.6261,18.6721,18.6261,18.6568,18100.0
2012-02-17 14:00:00,24.31,24.34,24.31,24.33,12000.0,18.6568,18.6798,18.6568,18.6721,12000.0
2012-02-17 14:30:00,24.33,24.36,24.33,24.34,18600.0,18.6721,18.6951,18.6721,18.6798,18600.0
2012-02-17 15:00:00,24.34,24.36,24.32,24.35,24300.0,18.6798,18.6951,18.6644,18.6875,24300.0
2012-02-17 15:30:00,24.35,24.37,24.3,24.32,46700.0,18.6875,18.7028,18.6491,18.6644,46700.0
2012-02-21 09:30:00,24.33,24.46,24.16,24.28,42500.0,18.6721,18.7719,18.5416,18.6337,42500.0
2012-02-21 10:00:00,24.26,24.31,24.23,24.3,21400.0,18.6184,18.6568,18.5954,18.6491,21400.0
2012-02-21 10:30:00,24.3,24.37,24.29,24.37,23600.0,18.6491,18.7028,18.6414,18.7028,23600.0
2012-02-21 11:00:00,24.37,24.41,24.36,24.39,13900.0,18.7028,18.7335,18.6951,18.7182,13900.0
2012-02-21 11:30:00,24.41,24.41,24.33,24.39,48100.0,18.7335,18.7335,18.6721,18.7182,48100.0
2012-02-21 12:00:00,24.39,24.41,24.35,24.4,33400.0,18.7182,18.7335,18.6875,18.7258,33400.0
2012-02-21 12:30:00,24.4,24.4,24.37,24.4,13700.0,18.7258,18.7258,18.7028,18.7258,13700.0
2012-02-21 13:00:00,24.39,24.39,24.27,24.28,34200.0,18.7182,18.7182,18.6261,18.6337,34200.0
2012-02-21 13:30:00,24.29,24.3,24.2,24.22,23100.0,18.6414,18.6491,18.5723,18.5877,23100.0
2012-02-21 14:00:00,24.21,24.21,24.12,24.19,31500.0,18.58,18.58,18.5109,18.5647,31500.0
2012-02-21 14:30:00,24.2,24.21,24.15,24.18,34700.0,18.5723,18.58,18.534,18.557,34700.0
2012-02-21 15:00:00,24.18,24.31,24.18,24.31,33000.0,18.557,18.6568,18.557,18.6568,33000.0
2012-02-21 15:30:00,24.31,24.34,24.26,24.3,103200.0,18.6568,18.6798,18.6184,18.6491,103200.0
2012-02-22 09:30:00,24.33,24.46,24.31,24.46,38300.0,18.6721,18.7719,18.6568,18.7719,38300.0
2012-02-22 10:00:00,24.46,24.59,24.43,24.48,65800.0,18.7719,18.8716,18.7489,18.7872,65800.0
2012-02-22 10:30:00,24.48,24.48,24.36,24.36,42500.0,18.7872,18.7872,18.6951,18.6951,42500.0
2012-02-22 11:00:00,24.36,24.49,24.36,24.41,27200.0,18.6951,18.7949,18.6951,18.7335,27200.0
2012-02-22 11:30:00,24.41,24.43,24.28,24.31,24600.0,18.7335,18.7489,18.6337,18.6568,24600.0
2012-02-22 12:00:00,24.31,24.31,24.27,24.28,24700.0,18.6568,18.6568,18.6261,18.6337,24700.0
2012-02-22 12:30:00,24.29,24.32,24.25,24.32,19400.0,18.6414,18.6644,18.6107,18.6644,19400.0
2012-02-22 13:00:00,24.31,24.41,24.31,24.4,19300.0,18.6568,18.7335,18.6568,18.7258,19300.0
2012-02-22 13:30:00,24.4,24.43,24.39,24.41,11800.0,18.7258,18.7489,18.7182,18.7335,11800.0
2012-02-22 14:00:00,24.42,24.43,24.4,24.41,16200.0,18.7412,18.7489,18.7258,18.7335,16200.0
2012-02-22 14:30:00,24.4,24.42,24.37,24.4,25800.0,18.7258,18.7412,18.7028,18.7258,25800.0
2012-02-22 15:00:00,24.4,24.42,24.39,24.42,52500.0,18.7258,18.7412,18.7182,18.7412,52500.0
2012-02-22 15:30:00,24.42,24.45,24.4,24.41,72100.0,18.7412,18.7642,18.7258,18.7335,72100.0
2012-02-23 09:30:00,24.45,24.58,24.38,24.56,23000.0,18.7642,18.864,18.7105,18.8486,23000.0
2012-02-23 10:00:00,24.58,24.65,24.55,24.63,29300.0,18.864,18.9177,18.8409,18.9023,29300.0
2012-02-23 10:30:00,24.63,24.72,24.63,24.71,17500.0,18.9023,18.9714,18.9023,18.9637,17500.0
2012-02-23 11:00:00,24.73,24.75,24.7,24.73,24400.0,18.9791,18.9944,18.9561,18.9791,24400.0
2012-02-23 11:30:00,24.73,24.74,24.66,24.68,28800.0,18.9791,18.9868,18.9254,18.9407,28800.0
2012-02-23 12:00:00,24.69,24.71,24.61,24.65,15000.0,18.9484,18.9637,18.887,18.9177,15000.0
2012-02-23 12:30:00,24.66,24.67,24.63,24.63,12800.0,18.9254,18.933,18.9023,18.9023,12800.0
2012-02-23 13:00:00,24.63,24.64,24.6,24.61,14800.0,18.9023,18.91,18.8793,18.887,14800.0
2012-02-23 13:30:00,24.62,24.71,24.6,24.69,26400.0,18.8947,18.9637,18.8793,18.9484,26400.0
2012-02-23 14:00:00,24.69,24.7,24.65,24.7,17000.0,18.9484,18.9561,18.9177,18.9561,17000.0
2012-02-23 14:30:00,24.7,24.73,24.67,24.68,25000.0,18.9561,18.9791,18.933,18.9407,25000.0
2012-02-23 15:00:00,24.69,24.72,24.65,24.69,26500.0,18.9484,18.9714,18.9177,18.9484,26500.0
2012-02-23 15:30:00,24.69,24.73,24.68,24.72,69400.0,18.9484,18.9791,18.9407,18.9714,69400.0
2012-02-24 09:30:00,24.71,24.75,24.68,24.74,27800.0,18.9637,18.9944,18.9407,18.9868,27800.0
2012-02-24 10:00:00,24.73,24.75,24.68,24.69,16300.0,18.9791,18.9944,18.9407,18.9484,16300.0
2012-02-24 10:30:00,24.7,24.74,24.61,24.61,21800.0,18.9561,18.9868,18.887,18.887,21800.0
2012-02-24 11:00:00,24.61,24.75,24.61,24.75,31300.0,18.887,18.9944,18.887,18.9944,31300.0
2012-02-24 11:30:00,24.74,24.77,24.74,24.77,32000.0,18.9868,19.0098,18.9868,19.0098,32000.0
2012-02-24 12:00:00,24.78,24.8,24.76,24.8,18400.0,19.0175,19.0328,19.0021,19.0328,18400.0
2012-02-24 12:30:00,24.8,24.82,24.79,24.81,14500.0,19.0328,19.0482,19.0251,19.0405,14500.0
2012-02-24 13:00:00,24.81,24.84,24.79,24.8,29900.0,19.0405,19.0635,19.0251,19.0328,29900.0
2012-02-24 13:30:00,24.8,24.81,24.76,24.78,30600.0,19.0328,19.0405,19.0021,19.0175,30600.0
2012-02-24 14:00:00,24.78,24.83,24.77,24.77,18500.0,19.0175,19.0558,19.0098,19.0098,18500.0
2012-02-24 14:30:00,24.76,24.81,24.74,24.8,28100.0,19.0021,19.0405,18.9868,19.0328,28100.0
2012-02-24 15:00:00,24.81,24.85,24.8,24.84,27000.0,19.0405,19.0712,19.0328,19.0635,27000.0
2012-02-24 15:30:00,24.85,24.87,24.82,24.83,73500.0,19.0712,19.0865,19.0482,19.0558,73500.0
2012-02-27 09:30:00,24.69,24.75,24.53,24.61,19600.0,18.9484,18.9944,18.8256,18.887,19600.0
2012-02-27 10:00:00,24.63,24.74,24.63,24.72,15300.0,18.9023,18.9868,18.9023,18.9714,15300.0
2012-02-27 10:30:00,24.73,24.82,24.66,24.8,15300.0,18.9791,19.0482,18.9254,19.0328,15300.0
2012-02-27 11:00:00,24.8,24.91,24.8,24.85,15000.0,19.0328,19.1172,19.0328,19.0712,15000.0
2012-02-27 11:30:00,24.86,24.89,24.85,24.85,6900.0,19.0789,19.1019,19.0712,19.0712,6900.0
2012-02-27 12:00:00,24.85,24.9,24.83,24.86,29000.0,19.0712,19.1096,19.0558,19.0789,29000.0
2012-02-27 12:30:00,24.88,24.92,24.87,24.88,13100.0,19.0942,19.1249,19.0865,19.0942,13100.0
2012-02-27 13:00:00,24.89,24.89,24.82,24.82,11200.0,19.1019,19.1019,19.0482,19.0482,11200.0
2012-02-27 13:30:00,24.82,24.92,24.82,24.87,24100.0,19.0482,19.1249,19.0482,19.0865,24100.0
2012-02-27 14:00:00,24.87,24.92,24.87,24.91,20900.0,19.0865,19.1249,19.0865,19.1172,20900.0
2012-02-27 14:30:00,24.92,24.94,24.9,24.91,17800.0,19.1249,19.1403,19.1096,19.1172,17800.0
2012-02-27 15:00:00,24.91,24.94,24.87,24.91,28400.0,19.1172,19.1403,19.0865,19.1172,28400.0
2012-02-27 15:30:00,24.91,24.94,24.86,24.86,84200.0,19.1172,19.1403,19.0789,19.0789,84200.0
2012-02-28 09:30:00,24.82,24.82,24.67,24.8,49900.0,19.0482,19.0482,18.933,19.0328,49900.0
2012-02-28 10:00:00,24.79,24.85,24.73,24.79,32700.0,19.0251,19.0712,18.9791,19.0251,32700.0
2012-02-28 10:30:00,24.79,24.87,24.78,24.8,29900.0,19.0251,19.0865,19.0175,19.0328,29900.0
2012-02-28 11:00:00,24.81,24.83,24.73,24.74,17300.0,19.0405,19.0558,18.9791,18.9868,17300.0
2012-02-28 11:30:00,24.74,24.74,24.67,24.68,14400.0,18.9868,18.9868,18.933,18.9407,14400.0
2012-02-28 12:00:00,24.69,24.69,24.59,24.59,16000.0,18.9484,18.9484,18.8716,18.8716,16000.0
2012-02-28 12:30:00,24.6,24.62,24.58,24.61,14900.0,18.8793,18.8947,18.864,18.887,14900.0
2012-02-28 13:00:00,24.62,24.63,24.58,24.58,17800.0,18.8947,18.9023,18.864,18.864,17800.0
2012-02-28 13:30:00,24.58,24.58,24.46,24.48,25600.0,18.864,18.864,18.7719,18.7872,25600.0
2012-02-28 14:00:00,24.48,24.53,24.46,24.49,23300.0,18.7872,18.8256,18.7719,18.7949,23300.0
2012-02-28 14:30:00,24.49,24.6,24.48,24.57,29000.0,18.7949,18.8793,18.7872,18.8563,29000.0
2012-02-28 15:00:00,24.55,24.65,24.55,24.62,33100.0,18.8409,18.9177,18.8409,18.8947,33100.0
2012-02-28 15:30:00,24.62,24.68,24.6,24.68,96000.0,18.8947,18.9407,18.8793,18.9407,96000.0
2012-02-29 09:30:00,24.8,24.91,24.68,24.87,28500.0,19.0328,19.1172,18.9407,19.0865,28500.0
2012-02-29 10:00:00,24.88,24.89,24.74,24.77,20600.0,19.0942,19.1019,18.9868,19.0098,20600.0
2012-02-29 10:30:00,24.76,24.8,24.54,24.64,31500.0,19.0021,19.0328,18.8333,18.91,31500.0
2012-02-29 11:00:00,24.64,24.66,24.51,24.51,24000.0,18.91,18.9254,18.8102,18.8102,24000.0
2012-02-29 11:30:00,24.48,24.64,24.48,24.64,20000.0,18.7872,18.91,18.7872,18.91,20000.0
2012-02-29 12:00:00,24.64,24.69,24.62,24.66,11700.0,18.91,18.9484,18.8947,18.9254,11700.0
2012-02-29 12:30:00,24.66,24.66,24.59,24.59,25500.0,18.9254,18.9254,18.8716,18.8716,25500.0
2012-02-29 13:00:00,24.6,24.63,24.57,24.58,18100.0,18.8793,18.9023,18.8563,18.864,18100.0
2012-02-29 13:30:00,24.58,24.61,24.57,24.59,13300.0,18.864,18.887,18.8563,18.8716,13300.0
2012-02-29 14:00:00,24.6,24.61,24.55,24.58,21300.0,18.8793,18.887,18.8409,18.864,21300.0
2012-02-29 14:30:00,24.58,24.58,24.47,24.48,21700.0,18.864,18.864,18.7795,18.7872,21700.0
2012-02-29 15:00:00,24.48,24.5,24.43,24.45,27000.0,18.7872,18.8026,18.7489,18.7642,27000.0
2012-02-29 15:30:00,24.44,24.44,24.34,24.34,126400.0,18.7565,18.7565,18.6798,18.6798,126400.0
2012-03-01 09:30:00,24.4,24.55,24.37,24.49,43400.0,18.7258,18.8409,18.7028,18.7949,43400.0
2012-03-01 10:00:00,24.49,24.51,24.36,24.48,44100.0,18.7949,18.8102,18.6951,18.7872,44100.0
2012-03-01 10:30:00,24.48,24.49,24.45,24.45,18600.0,18.7872,18.7949,18.7642,18.7642,18600.0
2012-03-01 11:00:00,24.45,24.46,24.41,24.44,16700.0,18.7642,18.7719,18.7335,18.7565,16700.0
2012-03-01 11:30:00,24.45,24.47,24.4,24.41,15600.0,18.7642,18.7795,18.7258,18.7335,15600.0
2012-03-01 12:00:00,24.41,24.45,24.39,24.4,33400.0,18.7335,18.7642,18.7182,18.7258,33400.0
2012-03-01 12:30:00,24.4,24.41,24.39,24.4,14000.0,18.7258,18.7335,18.7182,18.7258,14000.0
2012-03-01 13:00:00,24.4,24.4,24.35,24.39,19900.0,18.7258,18.7258,18.6875,18.7182,19900.0
2012-03-01 13:30:00,24.39,24.4,24.35,24.37,14000.0,18.7182,18.7258,18.6875,18.7028,14000.0
2012-03-01 14:00:00,24.36,24.39,24.34,24.34,67900.0,18.6951,18.7182,18.6798,18.6798,67900.0
2012-03-01 14:30:00,24.34,24.36,24.32,24.35,21500.0,18.6798,18.6951,18.6644,18.6875,21500.0
2012-03-01 15:00:00,24.36,24.36,24.22,24.31,68100.0,18.6951,18.6951,18.5877,18.6568,68100.0
2012-03-01 15:30:00,24.31,24.33,24.26,24.32,90700.0,18.6568,18.6721,18.6184,18.6644,90700.0
2012-03-02 09:30:00,24.26,24.48,24.24,24.28,34300.0,18.6184,18.7872,18.603,18.6337,34300.0
2012-03-02 10:00:00,24.28,24.28,24.18,24.19,32900.0,18.6337,18.6337,18.557,18.5647,32900.0
2012-03-02 10:30:00,24.2,24.2,24.14,24.16,27800.0,18.5723,18.5723,18.5263,18.5416,27800.0
2012-03-02 11:00:00,24.16,24.16,24.12,24.16,21100.0,18.5416,18.5416,18.5109,18.5416,21100.0
2012-03-02 11:30:00,24.17,24.18,23.99,23.99,36400.0,18.5493,18.557,18.4112,18.4112,36400.0
2012-03-02 12:00:00,23.99,24.02,23.97,23.98,15100.0,18.4112,18.4342,18.3958,18.4035,15100.0
2012-03-02 12:30:00,23.99,24.08,23.99,24.03,14000.0,18.4112,18.4802,18.4112,18.4419,14000.0
2012-03-02 13:00:00,24.03,24.04,23.96,23.97,14300.0,18.4419,18.4495,18.3881,18.3958,14300.0
2012-03-02 13:30:00,23.98,24.06,23.98,24.05,21800.0,18.4035,18.4649,18.4035,18.4572,21800.0
2012-03-02 14:00:00,24.06,24.08,24.05,24.05,23900.0,18.4649,18.4802,18.4572,18.4572,23900.0
2012-03-02 14:30:00,24.05,24.08,24.05,24.07,18000.0,18.4572,18.4802,18.4572,18.4726,18000.0
2012-03-02 15:00:00,24.08,24.09,24.03,24.06,22800.0,18.4802,18.4879,18.4419,18.4649,22800.0
2012-03-02 15:30:00,24.07,24.11,24.0,24.05,106400.0,18.4726,18.5033,18.4188,18.4572,106400.0
2012-03-05 09:30:00,23.99,24.07,23.87,23.95,48000.0,18.4112,18.4726,18.3191,18.3805,48000.0
2012-03-05 10:00:00,23.96,23.98,23.85,23.88,61400.0,18.3881,18.4035,18.3037,18.3268,61400.0
2012-03-05 10:30:00,23.87,23.94,23.86,23.9,24600.0,18.3191,18.3728,18.3114,18.3421,24600.0
2012-03-05 11:00:00,23.9,23.92,23.8,23.9,28400.0,18.3421,18.3575,18.2654,18.3421,28400.0
2012-03-05 11:30:00,23.91,23.95,23.91,23.92,23600.0,18.3498,18.3805,18.3498,18.3575,23600.0
2012-03-05 12:00:00,23.92,23.94,23.89,23.9,21000.0,18.3575,18.3728,18.3344,18.3421,21000.0
2012-03-05 12:30:00,23.9,23.96,23.89,23.94,14200.0,18.3421,18.3881,18.3344,18.3728,14200.0
2012-03-05 13:00:00,23.94,23.99,23.94,23.98,23600.0,18.3728,18.4112,18.3728,18.4035,23600.0
2012-03-05 13:30:00,23.98,24.0,23.95,23.95,17500.0,18.4035,18.4188,18.3805,18.3805,17500.0
2012-03-05 14:00:00,23.96,24.0,23.95,23.97,26800.0,18.3881,18.4188,18.3805,18.3958,26800.0
2012-03-05 14:30:00,23.97,23.99,23.94,23.98,41500.0,18.3958,18.4112,18.3728,18.4035,41500.0
2012-03-05 15:00:00,23.98,24.08,23.98,24.08,37200.0,18.4035,18.4802,18.4035,18.4802,37200.0
2012-03-05 15:30:00,24.07,24.11,24.03,24.03,92600.0,18.4726,18.5033,18.4419,18.4419,92600.0
2012-03-06 09:30:00,23.84,24.02,23.79,23.91,32600.0,18.2961,18.4342,18.2577,18.3498,32600.0
2012-03-06 10:00:00,23.91,23.92,23.78,23.8,22000.0,18.3498,18.3575,18.25,18.2654,22000.0
2012-03-06 10:30:00,23.83,23.87,23.77,23.78,13000.0,18.2884,18.3191,18.2423,18.25,13000.0
2012-03-06 11:00:00,23.79,23.85,23.79,23.84,13700.0,18.2577,18.3037,18.2577,18.2961,13700.0
2012-03-06 11:30:00,23.84,23.84,23.78,23.79,13500.0,18.2961,18.2961,18.25,18.2577,13500.0
2012-03-06 12:00:00,23.79,23.8,23.72,23.76,10400.0,18.2577,18.2654,18.204,18.2347,10400.0
2012-03-06 12:30:00,23.76,23.85,23.76,23.83,26000.0,18.2347,18.3037,18.2347,18.2884,26000.0
2012-03-06 13:00:00,23.84,23.85,23.81,23.81,15400.0,18.2961,18.3037,18.273,18.273,15400.0
2012-03-06 13:30:00,23.82,23.86,23.81,23.84,19000.0,18.2807,18.3114,18.273,18.2961,19000.0
2012-03-06 14:00:00,23.83,23.86,23.79,23.83,30100.0,18.2884,18.3114,18.2577,18.2884,30100.0
2012-03-06 14:30:00,23.82,23.83,23.78,23.79,15900.0,18.2807,18.2884,18.25,18.2577,15900.0
2012-03-06 15:00:00,23.8,23.83,23.77,23.77,23300.0,18.2654,18.2884,18.2423,18.2423,23300.0
2012-03-06 15:30:00,23.77,23.84,23.74,23.77,90900.0,18.2423,18.2961,18.2193,18.2423,90900.0
2012-03-07 09:30:00,23.83,23.94,23.78,23.86,24200.0,18.2884,18.3728,18.25,18.3114,24200.0
2012-03-07 10:00:00,23.85,23.86,23.77,23.8,16200.0,18.3037,18.3114,18.2423,18.2654,16200.0
2012-03-07 10:30:00,23.8,23.82,23.7,23.75,42100.0,18.2654,18.2807,18.1886,18.227,42100.0
2012-03-07 11:00:00,23.75,23.8,23.7,23.7,104700.0,18.227,18.2654,18.1886,18.1886,104700.0
2012-03-07 11:30:00,23.71,23.71,23.68,23.69,16500.0,18.1963,18.1963,18.1733,18.1809,16500.0
2012-03-07 12:00:00,23.69,23.72,23.63,23.66,61000.0,18.1809,18.204,18.1349,18.1579,61000.0
2012-03-07 12:30:00,23.67,23.72,23.66,23.71,21800.0,18.1656,18.204,18.1579,18.1963,21800.0
2012-03-07 13:00:00,23.72,23.72,23.67,23.7,16100.0,18.204,18.204,18.1656,18.1886,16100.0
2012-03-07 13:30:00,23.7,23.7,23.65,23.65,22000.0,18.1886,18.1886,18.1502,18.1502,22000.0
2012-03-07 14:00:00,23.66,23.73,23.64,23.71,70400.0,18.1579,18.2116,18.1426,18.1963,70400.0
2012-03-07 14:30:00,23.72,23.72,23.64,23.65,60800.0,18.204,18.204,18.1426,18.1502,60800.0
2012-03-07 15:00:00,23.65,23.77,23.64,23.75,80000.0,18.1502,18.2423,18.1426,18.227,80000.0
2012-03-07 15:30:00,23.75,23.82,23.74,23.8,141600.0,18.227,18.2807,18.2193,18.2654,141600.0
2012-03-08 09:30:00,23.95,24.01,23.88,23.88,22300.0,18.3805,18.4265,18.3268,18.3268,22300.0
2012-03-08 10:00:00,23.89,23.89,23.77,23.82,28900.0,18.3344,18.3344,18.2423,18.2807,28900.0
2012-03-08 10:30:00,23.8,24.09,23.79,24.08,62700.0,18.2654,18.4879,18.2577,18.4802,62700.0
2012-03-08 11:00:00,24.08,24.18,24.08,24.13,81600.0,18.4802,18.557,18.4802,18.5186,81600.0
2012-03-08 11:30:00,24.14,24.21,24.1,24.13,37200.0,18.5263,18.58,18.4956,18.5186,37200.0
2012-03-08 12:00:00,24.14,24.15,24.08,24.08,18000.0,18.5263,18.534,18.4802,18.4802,18000.0
2012-03-08 12:30:00,24.08,24.1,24.06,24.08,22000.0,18.4802,18.4956,18.4649,18.4802,22000.0
2012-03-08 13:00:00,24.08,24.09,24.03,24.04,28600.0,18.4802,18.4879,18.4419,18.4495,28600.0
2012-03-08 13:30:00,24.04,24.06,24.01,24.03,25200.0,18.4495,18.4649,18.4265,18.4419,25200.0
2012-03-08 14:00:00,24.02,24.03,23.97,23.98,20600.0,18.4342,18.4419,18.3958,18.4035,20600.0
2012-03-08 14:30:00,23.99,24.03,23.98,23.98,39100.0,18.4112,18.4419,18.4035,18.4035,39100.0
2012-03-08 15:00:00,23.98,24.01,23.98,23.98,46300.0,18.4035,18.4265,18.4035,18.4035,46300.0
2012-03-08 15:30:00,23.99,24.05,23.96,23.99,87100.0,18.4112,18.4572,18.3881,18.4112,87100.0
2012-03-09 09:30:00,24.06,24.19,24.03,24.11,50900.0,18.4649,18.5647,18.4419,18.5033,50900.0
2012-03-09 10:00:00,24.12,24.42,24.11,24.41,49200.0,18.5109,18.7412,18.5033,18.7335,49200.0
2012-03-09 10:30:00,24.41,24.44,24.28,24.3,60800.0,18.7335,18.7565,18.6337,18.6491,60800.0
2012-03-09 11:00:00,24.3,24.36,24.28,24.35,14300.0,18.6491,18.6951,18.6337,18.6875,14300.0
2012-03-09 11:30:00,24.36,24.38,24.3,24.36,22500.0,18.6951,18.7105,18.6491,18.6951,22500.0
2012-03-09 12:00:00,24.36,24.37,24.34,24.34,9900.0,18.6951,18.7028,18.6798,18.6798,9900.0
2012-03-09 12:30:00,24.34,24.35,24.32,24.33,6800.0,18.6798,18.6875,18.6644,18.6721,6800.0
2012-03-09 13:00:00,24.32,24.36,24.3,24.3,31000.0,18.6644,18.6951,18.6491,18.6491,31000.0
2012-03-09 13:30:00,24.3,24.34,24.28,24.3,28200.0,18.6491,18.6798,18.6337,18.6491,28200.0
2012-03-09 14:00:00,24.31,24.33,24.28,24.28,25200.0,18.6568,18.6721,18.6337,18.6337,25200.0
2012-03-09 14:30:00,24.29,24.31,24.24,24.25,29700.0,18.6414,18.6568,18.603,18.6107,29700.0
2012-03-09 15:00:00,24.26,24.36,24.23,24.31,45200.0,18.6184,18.6951,18.5954,18.6568,45200.0
2012-03-09 15:30:00,24.31,24.38,24.3,24.35,94500.0,18.6568,18.7105,18.6491,18.6875,94500.0
2012-03-12 09:30:00,24.08,24.21,23.81,24.19,30300.0,18.6024,18.7028,18.3938,18.6874,30300.0
2012-03-12 10:00:00,24.19,24.2,24.1,24.18,14200.0,18.6874,18.6951,18.6178,18.6796,14200.0
2012-03-12 10:30:00,24.17,24.21,24.14,24.18,14000.0,18.6719,18.7028,18.6487,18.6796,14000.0
2012-03-12 11:00:00,24.2,24.2,24.13,24.13,15200.0,18.6951,18.6951,18.641,18.641,15200.0
2012-03-12 11:30:00,24.13,24.17,24.06,24.07,40100.0,18.641,18.6719,18.5869,18.5947,40100.0
2012-03-12 12:00:00,24.07,24.18,24.06,24.14,14300.0,18.5947,18.6796,18.5869,18.6487,14300.0
2012-03-12 12:30:00,24.14,24.16,24.09,24.1,16600.0,18.6487,18.6642,18.6101,18.6178,16600.0
2012-03-12 13:00:00,24.11,24.17,24.09,24.16,10000.0,18.6256,18.6719,18.6101,18.6642,10000.0
2012-03-12 13:30:00,24.16,24.23,24.16,24.21,13300.0,18.6642,18.7183,18.6642,18.7028,13300.0
2012-03-12 14:00:00,24.22,24.23,24.19,24.19,14300.0,18.7105,18.7183,18.6874,18.6874,14300.0
2012-03-12 14:30:00,24.2,24.21,24.18,24.21,11400.0,18.6951,18.7028,18.6796,18.7028,11400.0
2012-03-12 15:00:00,24.21,24.24,24.2,24.22,19200.0,18.7028,18.726,18.6951,18.7105,19200.0
2012-03-12 15:30:00,24.23,24.23,24.18,24.23,45800.0,18.7183,18.7183,18.6796,18.7183,45800.0
2012-03-13 09:30:00,24.38,24.38,24.23,24.25,15300.0,18.8341,18.8341,18.7183,18.7337,15300.0
2012-03-13 10:00:00,24.24,24.27,24.17,24.17,18300.0,18.726,18.7492,18.6719,18.6719,18300.0
2012-03-13 10:30:00,24.18,24.24,24.18,24.23,17600.0,18.6796,18.726,18.6796,18.7183,17600.0
2012-03-13 11:00:00,24.22,24.27,24.22,24.24,22400.0,18.7105,18.7492,18.7105,18.726,22400.0
2012-03-13 11:30:00,24.25,24.29,24.24,24.27,15300.0,18.7337,18.7646,18.726,18.7492,15300.0
2012-03-13 12:00:00,24.28,24.3,24.27,24.29,22000.0,18.7569,18.7723,18.7492,18.7646,22000.0
2012-03-13 12:30:00,24.29,24.31,24.26,24.3,10700.0,18.7646,18.7801,18.7414,18.7723,10700.0
2012-03-13 13:00:00,24.3,24.35,24.29,24.31,17100.0,18.7723,18.811,18.7646,18.7801,17100.0
2012-03-13 13:30:00,24.31,24.31,24.24,24.26,13300.0,18.7801,18.7801,18.726,18.7414,13300.0
2012-03-13 14:00:00,24.26,24.29,24.17,24.21,25300.0,18.7414,18.7646,18.6719,18.7028,25300.0
2012-03-13 14:30:00,24.23,24.26,24.2,24.25,23100.0,18.7183,18.7414,18.6951,18.7337,23100.0
2012-03-13 15:00:00,24.27,24.39,24.27,24.38,34000.0,18.7492,18.8419,18.7492,18.8341,34000.0
2012-03-13 15:30:00,24.38,24.56,24.38,24.55,130100.0,18.8341,18.9732,18.8341,18.9655,130100.0
2012-03-14 09:30:00,24.53,24.55,24.38,24.39,24600.0,18.95,18.9655,18.8341,18.8419,24600.0
2012-03-14 10:00:00,24.41,24.47,24.37,24.38,19100.0,18.8573,18.9037,18.8264,18.8341,19100.0
2012-03-14 10:30:00,24.39,24.39,24.29,24.29,21500.0,18.8419,18.8419,18.7646,18.7646,21500.0
2012-03-14 11:00:00,24.3,24.31,24.25,24.28,17800.0,18.7723,18.7801,18.7337,18.7569,17800.0
2012-03-14 11:30:00,24.27,24.34,24.26,24.32,20100.0,18.7492,18.8032,18.7414,18.7878,20100.0
2012-03-14 12:00:00,24.33,24.39,24.32,24.38,25400.0,18.7955,18.8419,18.7878,18.8341,25400.0
2012-03-14 12:30:00,24.38,24.42,24.36,24.4,14100.0,18.8341,18.865,18.8187,18.8496,14100.0
2012-03-14 13:00:00,24.41,24.45,24.4,24.44,10900.0,18.8573,18.8882,18.8496,18.8805,10900.0
2012-03-14 13:30:00,24.43,24.43,24.36,24.36,15300.0,18.8728,18.8728,18.8187,18.8187,15300.0
2012-03-14 14:00:00,24.37,24.41,24.36,24.39,18500.0,18.8264,18.8573,18.8187,18.8419,18500.0
2012-03-14 14:30:00,24.39,24.41,24.37,24.41,18700.0,18.8419,18.8573,18.8264,18.8573,18700.0
2012-03-14 15:00:00,24.4,24.41,24.36,24.41,28800.0,18.8496,18.8573,18.8187,18.8573,28800.0
2012-03-14 15:30:00,24.41,24.42,24.37,24.41,71900.0,18.8573,18.865,18.8264,18.8573,71900.0
2012-03-15 09:30:00,24.33,24.47,24.27,24.42,11100.0,18.7955,18.9037,18.7492,18.865,11100.0
2012-03-15 10:00:00,24.42,24.5,24.35,24.47,21400.0,18.865,18.9268,18.811,18.9037,21400.0
2012-03-15 10:30:00,24.47,24.49,24.42,24.43,14900.0,18.9037,18.9191,18.865,18.8728,14900.0
2012-03-15 11:00:00,24.43,24.47,24.39,24.46,10500.0,18.8728,18.9037,18.8419,18.8959,10500.0
2012-03-15 11:30:00,24.46,24.5,24.45,24.5,11600.0,18.8959,18.9268,18.8882,18.9268,11600.0
2012-03-15 12:00:00,24.5,24.6,24.49,24.59,12300.0,18.9268,19.0041,18.9191,18.9964,12300.0
2012-03-15 12:30:00,24.58,24.64,24.54,24.58,20800.0,18.9886,19.035,18.9577,18.9886,20800.0
2012-03-15 13:00:00,24.58,24.6,24.52,24.52,10800.0,18.9886,19.0041,18.9423,18.9423,10800.0
2012-03-15 13:30:00,24.52,24.55,24.5,24.51,13700.0,18.9423,18.9655,18.9268,18.9346,13700.0
2012-03-15 14:00:00,24.5,24.54,24.48,24.53,11900.0,18.9268,18.9577,18.9114,18.95,11900.0
2012-03-15 14:30:00,24.53,24.53,24.45,24.53,15000.0,18.95,18.95,18.8882,18.95,15000.0
2012-03-15 15:00:00,24.52,24.55,24.51,24.55,14300.0,18.9423,18.9655,18.9346,18.9655,14300.0
2012-03-15 15:30:00,24.55,24.59,24.5,24.57,46400.0,18.9655,18.9964,18.9268,18.9809,46400.0
2012-03-16 09:30:00,24.05,24.58,24.05,24.49,158900.0,18.5792,18.9886,18.5792,18.9191,158900.0
2012-03-16 10:00:00,24.47,24.52,24.41,24.45,16700.0,18.9037,18.9423,18.8573,18.8882,16700.0
2012-03-16 10:30:00,24.44,24.5,24.44,24.49,7600.0,18.8805,18.9268,18.8805,18.9191,7600.0
2012-03-16 11:00:00,24.48,24.48,24.41,24.42,8400.0,18.9114,18.9114,18.8573,18.865,8400.0
2012-03-16 11:30:00,24.43,24.45,24.41,24.44,6800.0,18.8728,18.8882,18.8573,18.8805,6800.0
2012-03-16 12:00:00,24.44,24.46,24.43,24.44,10100.0,18.8805,18.8959,18.8728,18.8805,10100.0
2012-03-16 12:30:00,24.44,24.45,24.4,24.4,5800.0,18.8805,18.8882,18.8496,18.8496,5800.0
2012-03-16 13:00:00,24.41,24.42,24.38,24.4,8500.0,18.8573,18.865,18.8341,18.8496,8500.0
2012-03-16 13:30:00,24.4,24.43,24.39,24.42,8200.0,18.8496,18.8728,18.8419,18.865,8200.0
2012-03-16 14:00:00,24.43,24.45,24.42,24.44,5800.0,18.8728,18.8882,18.865,18.8805,5800.0
2012-03-16 14:30:00,24.44,24.46,24.42,24.46,22000.0,18.8805,18.8959,18.865,18.8959,22000.0
2012-03-16 15:00:00,24.46,24.46,24.43,24.44,28100.0,18.8959,18.8959,18.8728,18.8805,28100.0
2012-03-16 15:30:00,24.44,24.49,24.42,24.43,48200.0,18.8805,18.9191,18.865,18.8728,48200.0
2012-03-19 09:30:00,24.35,24.56,24.14,24.56,20000.0,18.811,18.9732,18.6487,18.9732,20000.0
2012-03-19 10:00:00,24.54,24.55,24.37,24.44,27400.0,18.9577,18.9655,18.8264,18.8805,27400.0
2012-03-19 10:30:00,24.46,24.52,24.44,24.49,14000.0,18.8959,18.9423,18.8805,18.9191,14000.0
2012-03-19 11:00:00,24.47,24.49,24.43,24.48,23200.0,18.9037,18.9191,18.8728,18.9114,23200.0
2012-03-19 11:30:00,24.48,24.57,24.47,24.55,11100.0,18.9114,18.9809,18.9037,18.9655,11100.0
2012-03-19 12:00:00,24.53,24.58,24.53,24.58,17600.0,18.95,18.9886,18.95,18.9886,17600.0
2012-03-19 12:30:00,24.58,24.61,24.57,24.59,10600.0,18.9886,19.0118,18.9809,18.9964,10600.0
2012-03-19 13:00:00,24.59,24.62,24.58,24.61,9100.0,18.9964,19.0195,18.9886,19.0118,9100.0
2012-03-19 13:30:00,24.61,24.62,24.59,24.61,11100.0,19.0118,19.0195,18.9964,19.0118,11100.0
2012-03-19 14:00:00,24.61,24.61,24.54,24.55,46600.0,19.0118,19.0118,18.9577,18.9655,46600.0
2012-03-19 14:30:00,24.54,24.54,24.45,24.45,27400.0,18.9577,18.9577,18.8882,18.8882,27400.0
2012-03-19 15:00:00,24.45,24.47,24.38,24.39,30400.0,18.8882,18.9037,18.8341,18.8419,30400.0
2012-03-19 15:30:00,24.39,24.4,24.36,24.36,48800.0,18.8419,18.8496,18.8187,18.8187,48800.0
2012-03-20 09:30:00,24.26,24.28,24.17,24.25,13900.0,18.7414,18.7569,18.6719,18.7337,13900.0
2012-03-20 10:00:00,24.24,24.27,24.14,24.15,19500.0,18.726,18.7492,18.6487,18.6565,19500.0
2012-03-20 10:30:00,24.16,24.23,24.16,24.22,12500.0,18.6642,18.7183,18.6642,18.7105,12500.0
2012-03-20 11:00:00,24.21,24.3,24.21,24.27,12400.0,18.7028,18.7723,18.7028,18.7492,12400.0
2012-03-20 11:30:00,24.26,24.26,24.18,24.19,7500.0,18.7414,18.7414,18.6796,18.6874,7500.0
2012-03-20 12:00:00,24.19,24.25,24.19,24.21,4900.0,18.6874,18.7337,18.6874,18.7028,4900.0
2012-03-20 12:30:00,24.21,24.22,24.17,24.19,8800.0,18.7028,18.7105,18.6719,18.6874,8800.0
2012-03-20 13:00:00,24.18,24.23,24.18,24.21,6900.0,18.6796,18.7183,18.6796,18.7028,6900.0
2012-03-20 13:30:00,24.21,24.23,24.2,24.23,3900.0,18.7028,18.7183,18.6951,18.7183,3900.0
2012-03-20 14:00:00,24.24,24.28,24.21,24.26,13500.0,18.726,18.7569,18.7028,18.7414,13500.0
2012-03-20 14:30:00,24.25,24.27,24.24,24.25,4800.0,18.7337,18.7492,18.726,18.7337,4800.0
2012-03-20 15:00:00,24.26,24.29,24.25,24.26,9700.0,18.7414,18.7646,18.7337,18.7414,9700.0
2012-03-20 15:30:00,24.25,24.26,24.2,24.26,51600.0,18.7337,18.7414,18.6951,18.7414,51600.0
2012-03-21 09:30:00,24.23,24.29,24.15,24.18,27700.0,18.7183,18.7646,18.6565,18.6796,27700.0
2012-03-21 10:00:00,24.18,24.18,24.08,24.09,42900.0,18.6796,18.6796,18.6024,18.6101,42900.0
2012-03-21 10:30:00,24.1,24.18,24.1,24.14,26400.0,18.6178,18.6796,18.6178,18.6487,26400.0
2012-03-21 11:00:00,24.13,24.19,24.11,24.18,10800.0,18.641,18.6874,18.6256,18.6796,10800.0
2012-03-21 11:30:00,24.19,24.25,24.19,24.22,9000.0,18.6874,18.7337,18.6874,18.7105,9000.0
2012-03-21 12:00:00,24.22,24.3,24.22,24.29,7700.0,18.7105,18.7723,18.7105,18.7646,7700.0
2012-03-21 12:30:00,24.28,24.29,24.23,24.24,12100.0,18.7569,18.7646,18.7183,18.726,12100.0
2012-03-21 13:00:00,24.24,24.24,24.17,24.21,10200.0,18.726,18.726,18.6719,18.7028,10200.0
2012-03-21 13:30:00,24.22,24.25,24.19,24.23,9300.0,18.7105,18.7337,18.6874,18.7183,9300.0
2012-03-21 14:00:00,24.24,24.24,24.21,24.23,11400.0,18.726,18.726,18.7028,18.7183,11400.0
2012-03-21 14:30:00,24.21,24.25,24.21,24.21,9100.0,18.7028,18.7337,18.7028,18.7028,9100.0
2012-03-21 15:00:00,24.21,24.3,24.21,24.29,24600.0,18.7028,18.7723,18.7028,18.7646,24600.0
2012-03-21 15:30:00,24.29,24.29,24.23,24.24,41600.0,18.7646,18.7646,18.7183,18.726,41600.0
2012-03-22 09:30:00,24.1,24.12,24.03,24.06,18200.0,18.6178,18.6333,18.5638,18.5869,18200.0
2012-03-22 10:00:00,24.05,24.13,24.0,24.06,11900.0,18.5792,18.641,18.5406,18.5869,11900.0
2012-03-22 10:30:00,24.07,24.07,23.95,23.96,11400.0,18.5947,18.5947,18.5019,18.5097,11400.0
2012-03-22 11:00:00,23.95,23.98,23.89,23.96,11900.0,18.5019,18.5251,18.4556,18.5097,11900.0
2012-03-22 11:30:00,23.96,23.99,23.94,23.98,9300.0,18.5097,18.5328,18.4942,18.5251,9300.0
2012-03-22 12:00:00,23.98,24.02,23.97,24.01,13800.0,18.5251,18.556,18.5174,18.5483,13800.0
2012-03-22 12:30:00,24.01,24.11,24.01,24.11,12200.0,18.5483,18.6256,18.5483,18.6256,12200.0
2012-03-22 13:00:00,24.12,24.16,24.1,24.16,15500.0,18.6333,18.6642,18.6178,18.6642,15500.0
2012-03-22 13:30:00,24.15,24.19,24.15,24.17,15400.0,18.6565,18.6874,18.6565,18.6719,15400.0
2012-03-22 14:00:00,24.17,24.21,24.17,24.2,15800.0,18.6719,18.7028,18.6719,18.6951,15800.0
2012-03-22 14:30:00,24.21,24.24,24.19,24.23,25000.0,18.7028,18.726,18.6874,18.7183,25000.0
2012-03-22 15:00:00,24.23,24.23,24.17,24.23,22400.0,18.7183,18.7183,18.6719,18.7183,22400.0
2012-03-22 15:30:00,24.22,24.28,24.19,24.2,60800.0,18.7105,18.7569,18.6874,18.6951,60800.0
2012-03-23 09:30:00,24.25,24.29,24.17,24.2,9600.0,18.7337,18.7646,18.6719,18.6951,9600.0
2012-03-23 10:00:00,24.17,24.17,24.07,24.11,14700.0,18.6719,18.6719,18.5947,18.6256,14700.0
2012-03-23 10:30:00,24.1,24.19,24.1,24.19,6800.0,18.6178,18.6874,18.6178,18.6874,6800.0
2012-03-23 11:00:00,24.18,24.21,24.16,24.2,7100.0,18.6796,18.7028,18.6642,18.6951,7100.0
2012-03-23 11:30:00,24.22,24.22,24.18,24.21,12700.0,18.7105,18.7105,18.6796,18.7028,12700.0
2012-03-23 12:00:00,24.2,24.22,24.18,24.2,3500.0,18.6951,18.7105,18.6796,18.6951,3500.0
2012-03-23 12:30:00,24.2,24.26,24.18,24.25,7400.0,18.6951,18.7414,18.6796,18.7337,7400.0
2012-03-23 13:00:00,24.24,24.3,24.24,24.28,5800.0,18.726,18.7723,18.726,18.7569,5800.0
2012-03-23 13:30:00,24.29,24.33,24.29,24.3,16200.0,18.7646,18.7955,18.7646,18.7723,16200.0
2012-03-23 14:00:00,24.31,24.37,24.29,24.36,18400.0,18.7801,18.8264,18.7646,18.8187,18400.0
2012-03-23 14:30:00,24.36,24.4,24.34,24.37,13800.0,18.8187,18.8496,18.8032,18.8264,13800.0
2012-03-23 15:00:00,24.37,24.38,24.34,24.38,24000.0,18.8264,18.8341,18.8032,18.8341,24000.0
2012-03-23 15:30:00,24.37,24.43,24.36,24.43,57300.0,18.8264,18.8728,18.8187,18.8728,57300.0
2012-03-26 09:30:00,24.54,24.69,24.5,24.6,26000.0,18.9577,19.0736,18.9268,19.0041,26000.0
2012-03-26 10:00:00,24.6,24.69,24.57,24.66,18200.0,19.0041,19.0736,18.9809,19.0504,18200.0
2012-03-26 10:30:00,24.66,24.66,24.63,24.64,11700.0,19.0504,19.0504,19.0273,19.035,11700.0
2012-03-26 11:00:00,24.65,24.68,24.62,24.65,34600.0,19.0427,19.0659,19.0195,19.0427,34600.0
2012-03-26 11:30:00,24.65,24.66,24.62,24.62,10400.0,19.0427,19.0504,19.0195,19.0195,10400.0
2012-03-26 12:00:00,24.63,24.63,24.59,24.59,8300.0,19.0273,19.0273,18.9964,18.9964,8300.0
2012-03-26 12:30:00,24.6,24.6,24.57,24.59,6900.0,19.0041,19.0041,18.9809,18.9964,6900.0
2012-03-26 13:00:00,24.59,24.6,24.58,24.58,11800.0,18.9964,19.0041,18.9886,18.9886,11800.0
2012-03-26 13:30:00,24.58,24.59,24.56,24.57,10400.0,18.9886,18.9964,18.9732,18.9809,10400.0
2012-03-26 14:00:00,24.56,24.59,24.56,24.59,20100.0,18.9732,18.9964,18.9732,18.9964,20100.0
2012-03-26 14:30:00,24.58,24.59,24.54,24.57,27000.0,18.9886,18.9964,18.9577,18.9809,27000.0
2012-03-26 15:00:00,24.57,24.62,24.57,24.58,24500.0,18.9809,19.0195,18.9809,18.9886,24500.0
2012-03-26 15:30:00,24.58,24.64,24.54,24.64,82800.0,18.9886,19.035,18.9577,19.035,82800.0
2012-03-27 09:30:00,24.6,24.65,24.56,24.58,13600.0,19.0041,19.0427,18.9732,18.9886,13600.0
2012-03-27 10:00:00,24.58,24.59,24.53,24.55,27800.0,18.9886,18.9964,18.95,18.9655,27800.0
2012-03-27 10:30:00,24.55,24.57,24.53,24.54,18800.0,18.9655,18.9809,18.95,18.9577,18800.0
2012-03-27 11:00:00,24.54,24.56,24.53,24.54,12200.0,18.9577,18.9732,18.95,18.9577,12200.0
2012-03-27 11:30:00,24.55,24.57,24.52,24.57,15600.0,18.9655,18.9809,18.9423,18.9809,15600.0
2012-03-27 12:00:00,24.57,24.57,24.55,24.55,22800.0,18.9809,18.9809,18.9655,18.9655,22800.0
2012-03-27 12:30:00,24.55,24.56,24.55,24.55,11000.0,18.9655,18.9732,18.9655,18.9655,11000.0
2012-03-27 13:00:00,24.55,24.57,24.55,24.56,8800.0,18.9655,18.9809,18.9655,18.9732,8800.0
2012-03-27 13:30:00,24.55,24.56,24.54,24.55,6400.0,18.9655,18.9732,18.9577,18.9655,6400.0
2012-03-27 14:00:00,24.55,24.56,24.51,24.53,17500.0,18.9655,18.9732,18.9346,18.95,17500.0
2012-03-27 14:30:00,24.53,24.53,24.48,24.51,12500.0,18.95,18.95,18.9114,18.9346,12500.0
2012-03-27 15:00:00,24.51,24.51,24.48,24.5,13300.0,18.9346,18.9346,18.9114,18.9268,13300.0
2012-03-27 15:30:00,24.5,24.53,24.48,24.48,49000.0,18.9268,18.95,18.9114,18.9114,49000.0
2012-03-28 09:30:00,24.43,24.48,24.3,24.35,21300.0,18.8728,18.9114,18.7723,18.811,21300.0
2012-03-28 10:00:00,24.35,24.38,24.29,24.33,29100.0,18.811,18.8341,18.7646,18.7955,29100.0
2012-03-28 10:30:00,24.32,24.32,24.14,24.16,29400.0,18.7878,18.7878,18.6487,18.6642,29400.0
2012-03-28 11:00:00,24.18,24.18,24.1,24.1,27100.0,18.6796,18.6796,18.6178,18.6178,27100.0
2012-03-28 11:30:00,24.11,24.11,23.96,24.01,41600.0,18.6256,18.6256,18.5097,18.5483,41600.0
2012-03-28 12:00:00,24.01,24.08,23.98,24.06,22000.0,18.5483,18.6024,18.5251,18.5869,22000.0
2012-03-28 12:30:00,24.07,24.07,24.03,24.05,17500.0,18.5947,18.5947,18.5638,18.5792,17500.0
2012-03-28 13:00:00,24.05,24.06,24.0,24.04,20700.0,18.5792,18.5869,18.5406,18.5715,20700.0
2012-03-28 13:30:00,24.04,24.06,24.01,24.05,23600.0,18.5715,18.5869,18.5483,18.5792,23600.0
2012-03-28 14:00:00,24.05,24.09,24.0,24.08,49900.0,18.5792,18.6101,18.5406,18.6024,49900.0
2012-03-28 14:30:00,24.09,24.11,24.06,24.1,19000.0,18.6101,18.6256,18.5869,18.6178,19000.0
2012-03-28 15:00:00,24.11,24.14,24.05,24.06,44100.0,18.6256,18.6487,18.5792,18.5869,44100.0
2012-03-28 15:30:00,24.06,24.12,24.03,24.08,107000.0,18.5869,18.6333,18.5638,18.6024,107000.0
2012-03-29 09:30:00,23.85,24.03,23.85,24.0,63200.0,18.4247,18.5638,18.4247,18.5406,63200.0
2012-03-29 10:00:00,24.01,24.06,23.99,24.04,18900.0,18.5483,18.5869,18.5328,18.5715,18900.0
2012-03-29 10:30:00,24.03,24.04,23.97,24.01,27500.0,18.5638,18.5715,18.5174,18.5483,27500.0
2012-03-29 11:00:00,24.0,24.01,23.96,23.96,26600.0,18.5406,18.5483,18.5097,18.5097,26600.0
2012-03-29 11:30:00,23.96,23.99,23.92,23.92,40600.0,18.5097,18.5328,18.4788,18.4788,40600.0
2012-03-29 12:00:00,23.94,23.97,23.93,23.93,29700.0,18.4942,18.5174,18.4865,18.4865,29700.0
2012-03-29 12:30:00,23.93,23.95,23.91,23.94,12300.0,18.4865,18.5019,18.471,18.4942,12300.0
2012-03-29 13:00:00,23.94,23.95,23.89,23.94,12200.0,18.4942,18.5019,18.4556,18.4942,12200.0
2012-03-29 13:30:00,23.93,23.94,23.91,23.92,23400.0,18.4865,18.4942,18.471,18.4788,23400.0
2012-03-29 14:00:00,23.92,23.98,23.91,23.96,30300.0,18.4788,18.5251,18.471,18.5097,30300.0
2012-03-29 14:30:00,23.95,24.0,23.94,23.97,8800.0,18.5019,18.5406,18.4942,18.5174,8800.0
2012-03-29 15:00:00,23.98,24.03,23.97,24.02,25900.0,18.5251,18.5638,18.5174,18.556,25900.0
2012-03-29 15:30:00,24.01,24.05,23.98,23.99,72000.0,18.5483,18.5792,18.5251,18.5328,72000.0
2012-03-30 09:30:00,24.15,24.2,24.02,24.04,20600.0,18.6565,18.6951,18.556,18.5715,20600.0
2012-03-30 10:00:00,24.05,24.1,23.98,24.03,29100.0,18.5792,18.6178,18.5251,18.5638,29100.0
2012-03-30 10:30:00,24.03,24.03,23.95,23.95,15100.0,18.5638,18.5638,18.5019,18.5019,15100.0
2012-03-30 11:00:00,23.95,24.01,23.95,23.97,30100.0,18.5019,18.5483,18.5019,18.5174,30100.0
2012-03-30 11:30:00,23.98,23.98,23.95,23.96,18500.0,18.5251,18.5251,18.5019,18.5097,18500.0
2012-03-30 12:00:00,23.96,23.96,23.9,23.93,18800.0,18.5097,18.5097,18.4633,18.4865,18800.0
2012-03-30 12:30:00,23.93,23.96,23.91,23.94,24000.0,18.4865,18.5097,18.471,18.4942,24000.0
2012-03-30 13:00:00,23.94,23.97,23.93,23.95,23200.0,18.4942,18.5174,18.4865,18.5019,23200.0
2012-03-30 13:30:00,23.94,23.96,23.93,23.93,20200.0,18.4942,18.5097,18.4865,18.4865,20200.0
2012-03-30 14:00:00,23.93,23.99,23.93,23.96,28200.0,18.4865,18.5328,18.4865,18.5097,28200.0
2012-03-30 14:30:00,23.97,24.05,23.96,24.01,28500.0,18.5174,18.5792,18.5097,18.5483,28500.0
2012-03-30 15:00:00,24.0,24.01,23.96,23.98,29300.0,18.5406,18.5483,18.5097,18.5251,29300.0
2012-03-30 15:30:00,23.98,24.01,23.91,23.91,143400.0,18.5251,18.5483,18.471,18.471,143400.0
2012-04-02 09:30:00,23.84,24.04,23.78,23.94,52200.0,18.417,18.5715,18.3706,18.4942,52200.0
2012-04-02 10:00:00,23.94,24.12,23.94,24.1,68200.0,18.4942,18.6333,18.4942,18.6178,68200.0
2012-04-02 10:30:00,24.1,24.18,24.07,24.17,33700.0,18.6178,18.6796,18.5947,18.6719,33700.0
2012-04-02 11:00:00,24.16,24.26,24.13,24.14,110600.0,18.6642,18.7414,18.641,18.6487,110600.0
2012-04-02 11:30:00,24.14,24.2,24.11,24.18,30000.0,18.6487,18.6951,18.6256,18.6796,30000.0
2012-04-02 12:00:00,24.18,24.31,24.18,24.28,30000.0,18.6796,18.7801,18.6796,18.7569,30000.0
2012-04-02 12:30:00,24.29,24.35,24.27,24.35,23300.0,18.7646,18.811,18.7492,18.811,23300.0
2012-04-02 13:00:00,24.34,24.44,24.34,24.4,35000.0,18.8032,18.8805,18.8032,18.8496,35000.0
2012-04-02 13:30:00,24.41,24.44,24.35,24.36,41700.0,18.8573,18.8805,18.811,18.8187,41700.0
2012-04-02 14:00:00,24.37,24.37,24.31,24.34,19100.0,18.8264,18.8264,18.7801,18.8032,19100.0
2012-04-02 14:30:00,24.35,24.41,24.34,24.4,32400.0,18.811,18.8573,18.8032,18.8496,32400.0
2012-04-02 15:00:00,24.39,24.46,24.38,24.38,63900.0,18.8419,18.8959,18.8341,18.8341,63900.0
2012-04-02 15:30:00,24.38,24.39,24.18,24.19,161800.0,18.8341,18.8419,18.6796,18.6874,161800.0
2012-04-03 09:30:00,24.23,24.34,24.08,24.16,40200.0,18.7183,18.8032,18.6024,18.6642,40200.0
2012-04-03 10:00:00,24.14,24.19,24.11,24.17,22900.0,18.6487,18.6874,18.6256,18.6719,22900.0
2012-04-03 10:30:00,24.17,24.19,24.14,24.14,23800.0,18.6719,18.6874,18.6487,18.6487,23800.0
2012-04-03 11:00:00,24.15,24.15,24.06,24.09,28200.0,18.6565,18.6565,18.5869,18.6101,28200.0
2012-04-03 11:30:00,24.09,24.11,24.06,24.09,18800.0,18.6101,18.6256,18.5869,18.6101,18800.0
2012-04-03 12:00:00,24.11,24.11,24.02,24.08,18500.0,18.6256,18.6256,18.556,18.6024,18500.0
2012-04-03 12:30:00,24.09,24.09,24.03,24.05,21900.0,18.6101,18.6101,18.5638,18.5792,21900.0
2012-04-03 13:00:00,24.06,24.07,24.03,24.04,16200.0,18.5869,18.5947,18.5638,18.5715,16200.0
2012-04-03 13:30:00,24.06,24.06,24.0,24.04,21200.0,18.5869,18.5869,18.5406,18.5715,21200.0
2012-04-03 14:00:00,24.03,24.03,23.94,23.98,36600.0,18.5638,18.5638,18.4942,18.5251,36600.0
2012-04-03 14:30:00,23.97,24.02,23.94,23.99,29300.0,18.5174,18.556,18.4942,18.5328,29300.0
2012-04-03 15:00:00,23.99,24.07,23.99,24.0,59900.0,18.5328,18.5947,18.5328,18.5406,59900.0
2012-04-03 15:30:00,23.99,24.07,23.99,24.05,204000.0,18.5328,18.5947,18.5328,18.5792,204000.0
2012-04-04 09:30:00,23.79,23.94,23.71,23.83,62500.0,18.3783,18.4942,18.3165,18.4092,62500.0
2012-04-04 10:00:00,23.83,23.83,23.77,23.79,23800.0,18.4092,18.4092,18.3629,18.3783,23800.0
2012-04-04 10:30:00,23.78,23.82,23.65,23.66,24100.0,18.3706,18.4015,18.2702,18.2779,24100.0
2012-04-04 11:00:00,23.66,23.76,23.66,23.73,46500.0,18.2779,18.3552,18.2779,18.332,46500.0
2012-04-04 11:30:00,23.73,23.76,23.72,23.75,22200.0,18.332,18.3552,18.3243,18.3474,22200.0
2012-04-04 12:00:00,23.75,23.77,23.72,23.73,38700.0,18.3474,18.3629,18.3243,18.332,38700.0
2012-04-04 12:30:00,23.75,23.76,23.73,23.74,16500.0,18.3474,18.3552,18.332,18.3397,16500.0
2012-04-04 13:00:00,23.73,23.74,23.7,23.71,25700.0,18.332,18.3397,18.3088,18.3165,25700.0
2012-04-04 13:30:00,23.71,23.75,23.69,23.74,39500.0,18.3165,18.3474,18.3011,18.3397,39500.0
2012-04-04 14:00:00,23.75,23.75,23.69,23.69,32200.0,18.3474,18.3474,18.3011,18.3011,32200.0
2012-04-04 14:30:00,23.68,23.76,23.68,23.73,39300.0,18.2934,18.3552,18.2934,18.332,39300.0
2012-04-04 15:00:00,23.75,23.78,23.71,23.73,55200.0,18.3474,18.3706,18.3165,18.332,55200.0
2012-04-04 15:30:00,23.73,23.76,23.64,23.65,123500.0,18.332,18.3552,18.2625,18.2702,123500.0
2012-04-05 09:30:00,23.55,23.67,23.54,23.56,27900.0,18.1929,18.2856,18.1852,18.2007,27900.0
2012-04-05 10:00:00,23.55,23.57,23.54,23.55,21900.0,18.1929,18.2084,18.1852,18.1929,21900.0
2012-04-05 10:30:00,23.55,23.57,23.53,23.55,29600.0,18.1929,18.2084,18.1775,18.1929,29600.0
2012-04-05 11:00:00,23.56,23.58,23.54,23.57,39300.0,18.2007,18.2161,18.1852,18.2084,39300.0
2012-04-05 11:30:00,23.57,23.61,23.56,23.59,21600.0,18.2084,18.2393,18.2007,18.2238,21600.0
2012-04-05 12:00:00,23.6,23.61,23.58,23.59,19800.0,18.2316,18.2393,18.2161,18.2238,19800.0
2012-04-05 12:30:00,23.57,23.59,23.55,23.56,5800.0,18.2084,18.2238,18.1929,18.2007,5800.0
2012-04-05 13:00:00,23.57,23.58,23.53,23.54,11700.0,18.2084,18.2161,18.1775,18.1852,11700.0
2012-04-05 13:30:00,23.55,23.56,23.51,23.52,17000.0,18.1929,18.2007,18.162,18.1698,17000.0
2012-04-05 14:00:00,23.53,23.56,23.52,23.52,18300.0,18.1775,18.2007,18.1698,18.1698,18300.0
2012-04-05 14:30:00,23.52,23.56,23.52,23.53,13400.0,18.1698,18.2007,18.1698,18.1775,13400.0
2012-04-05 15:00:00,23.54,23.57,23.52,23.57,22900.0,18.1852,18.2084,18.1698,18.2084,22900.0
2012-04-05 15:30:00,23.56,23.59,23.53,23.53,80600.0,18.2007,18.2238,18.1775,18.1775,80600.0
2012-04-09 09:30:00,23.14,23.21,23.01,23.05,97800.0,17.8762,17.9303,17.7758,17.8067,97800.0
2012-04-09 10:00:00,23.05,23.11,23.04,23.08,64800.0,17.8067,17.853,17.799,17.8299,64800.0
2012-04-09 10:30:00,23.08,23.1,23.07,23.09,20500.0,17.8299,17.8453,17.8221,17.8376,20500.0
2012-04-09 11:00:00,23.08,23.08,23.01,23.04,34500.0,17.8299,17.8299,17.7758,17.799,34500.0
2012-04-09 11:30:00,23.04,23.07,23.04,23.05,29700.0,17.799,17.8221,17.799,17.8067,29700.0
2012-04-09 12:00:00,23.05,23.08,23.05,23.06,27800.0,17.8067,17.8299,17.8067,17.8144,27800.0
2012-04-09 12:30:00,23.07,23.18,23.07,23.14,18800.0,17.8221,17.9071,17.8221,17.8762,18800.0
2012-04-09 13:00:00,23.14,23.14,23.07,23.08,7700.0,17.8762,17.8762,17.8221,17.8299,7700.0
2012-04-09 13:30:00,23.07,23.14,23.07,23.13,38400.0,17.8221,17.8762,17.8221,17.8685,38400.0
2012-04-09 14:00:00,23.13,23.21,23.1,23.2,27800.0,17.8685,17.9303,17.8453,17.9226,27800.0
2012-04-09 14:30:00,23.2,23.21,23.14,23.14,29300.0,17.9226,17.9303,17.8762,17.8762,29300.0
2012-04-09 15:00:00,23.15,23.23,23.14,23.2,43700.0,17.8839,17.9457,17.8762,17.9226,43700.0
2012-04-09 15:30:00,23.19,23.23,23.16,23.17,100300.0,17.9148,17.9457,17.8917,17.8994,100300.0
2012-04-10 09:30:00,23.12,23.18,23.07,23.12,42800.0,17.8608,17.9071,17.8221,17.8608,42800.0
2012-04-10 10:00:00,23.12,23.13,23.01,23.13,28200.0,17.8608,17.8685,17.7758,17.8685,28200.0
2012-04-10 10:30:00,23.13,23.18,23.09,23.1,18300.0,17.8685,17.9071,17.8376,17.8453,18300.0
2012-04-10 11:00:00,23.11,23.17,23.11,23.15,22200.0,17.853,17.8994,17.853,17.8839,22200.0
2012-04-10 11:30:00,23.17,23.17,23.02,23.15,63100.0,17.8994,17.8994,17.7835,17.8839,63100.0
2012-04-10 12:00:00,23.14,23.22,23.14,23.19,80300.0,17.8762,17.938,17.8762,17.9148,80300.0
2012-04-10 12:30:00,23.2,23.22,23.15,23.22,43500.0,17.9226,17.938,17.8839,17.938,43500.0
2012-04-10 13:00:00,23.21,23.23,23.1,23.16,39100.0,17.9303,17.9457,17.8453,17.8917,39100.0
2012-04-10 13:30:00,23.17,23.19,23.11,23.11,20000.0,17.8994,17.9148,17.853,17.853,20000.0
2012-04-10 14:00:00,23.11,23.14,23.06,23.13,47300.0,17.853,17.8762,17.8144,17.8685,47300.0
2012-04-10 14:30:00,23.11,23.15,23.05,23.11,71100.0,17.853,17.8839,17.8067,17.853,71100.0
2012-04-10 15:00:00,23.1,23.12,23.06,23.07,79400.0,17.8453,17.8608,17.8144,17.8221,79400.0
2012-04-10 15:30:00,23.07,23.12,23.05,23.06,176100.0,17.8221,17.8608,17.8067,17.8144,176100.0
2012-04-11 09:30:00,23.19,23.35,23.15,23.32,46700.0,17.9148,18.0384,17.8839,18.0153,46700.0
2012-04-11 10:00:00,23.32,23.35,23.29,23.3,22600.0,18.0153,18.0384,17.9921,17.9998,22600.0
2012-04-11 10:30:00,23.31,23.44,23.31,23.41,37500.0,18.0075,18.108,18.0075,18.0848,37500.0
2012-04-11 11:00:00,23.4,23.44,23.36,23.38,30100.0,18.0771,18.108,18.0462,18.0616,30100.0
2012-04-11 11:30:00,23.38,23.41,23.37,23.39,21700.0,18.0616,18.0848,18.0539,18.0693,21700.0
2012-04-11 12:00:00,23.4,23.42,23.39,23.41,10600.0,18.0771,18.0925,18.0693,18.0848,10600.0
2012-04-11 12:30:00,23.41,23.42,23.38,23.4,17200.0,18.0848,18.0925,18.0616,18.0771,17200.0
2012-04-11 13:00:00,23.39,23.42,23.36,23.36,18800.0,18.0693,18.0925,18.0462,18.0462,18800.0
2012-04-11 13:30:00,23.36,23.39,23.34,23.37,11100.0,18.0462,18.0693,18.0307,18.0539,11100.0
2012-04-11 14:00:00,23.38,23.43,23.35,23.41,22300.0,18.0616,18.1002,18.0384,18.0848,22300.0
2012-04-11 14:30:00,23.41,23.43,23.37,23.42,20100.0,18.0848,18.1002,18.0539,18.0925,20100.0
2012-04-11 15:00:00,23.42,23.42,23.34,23.36,16300.0,18.0925,18.0925,18.0307,18.0462,16300.0
2012-04-11 15:30:00,23.36,23.45,23.36,23.44,79000.0,18.0462,18.1157,18.0462,18.108,79000.0
2012-04-12 09:30:00,23.39,23.43,23.22,23.39,32300.0,18.0693,18.1002,17.938,18.0693,32300.0
2012-04-12 10:00:00,23.41,23.44,23.35,23.36,17300.0,18.0848,18.108,18.0384,18.0462,17300.0
2012-04-12 10:30:00,23.37,23.39,23.34,23.37,45300.0,18.0539,18.0693,18.0307,18.0539,45300.0
2012-04-12 11:00:00,23.35,23.38,23.35,23.36,19000.0,18.0384,18.0616,18.0384,18.0462,19000.0
2012-04-12 11:30:00,23.34,23.34,23.31,23.33,12900.0,18.0307,18.0307,18.0075,18.023,12900.0
2012-04-12 12:00:00,23.33,23.35,23.31,23.35,20500.0,18.023,18.0384,18.0075,18.0384,20500.0
2012-04-12 12:30:00,23.34,23.35,23.33,23.35,16100.0,18.0307,18.0384,18.023,18.0384,16100.0
2012-04-12 13:00:00,23.34,23.35,23.33,23.34,10100.0,18.0307,18.0384,18.023,18.0307,10100.0
2012-04-12 13:30:00,23.34,23.35,23.32,23.33,11300.0,18.0307,18.0384,18.0153,18.023,11300.0
2012-04-12 14:00:00,23.33,23.43,23.32,23.4,26300.0,18.023,18.1002,18.0153,18.0771,26300.0
2012-04-12 14:30:00,23.41,23.43,23.39,23.42,27000.0,18.0848,18.1002,18.0693,18.0925,27000.0
2012-04-12 15:00:00,23.42,23.42,23.41,23.41,15200.0,18.0925,18.0925,18.0848,18.0848,15200.0
2012-04-12 15:30:00,23.42,23.43,23.39,23.42,86800.0,18.0925,18.1002,18.0693,18.0925,86800.0
2012-04-13 09:30:00,23.31,23.39,23.26,23.31,18800.0,18.0075,18.0693,17.9689,18.0075,18800.0
2012-04-13 10:00:00,23.32,23.33,23.26,23.28,9000.0,18.0153,18.023,17.9689,17.9844,9000.0
2012-04-13 10:30:00,23.27,23.27,23.15,23.2,14600.0,17.9766,17.9766,17.8839,17.9226,14600.0
2012-04-13 11:00:00,23.2,23.21,23.16,23.19,8300.0,17.9226,17.9303,17.8917,17.9148,8300.0
2012-04-13 11:30:00,23.18,23.23,23.18,23.19,15800.0,17.9071,17.9457,17.9071,17.9148,15800.0
2012-04-13 12:00:00,23.19,23.2,23.14,23.15,5400.0,17.9148,17.9226,17.8762,17.8839,5400.0
2012-04-13 12:30:00,23.16,23.18,23.14,23.14,21800.0,17.8917,17.9071,17.8762,17.8762,21800.0
2012-04-13 13:00:00,23.15,23.17,23.14,23.15,12200.0,17.8839,17.8994,17.8762,17.8839,12200.0
2012-04-13 13:30:00,23.15,23.19,23.15,23.15,14800.0,17.8839,17.9148,17.8839,17.8839,14800.0
2012-04-13 14:00:00,23.16,23.21,23.15,23.16,27200.0,17.8917,17.9303,17.8839,17.8917,27200.0
2012-04-13 14:30:00,23.16,23.16,23.1,23.1,36800.0,17.8917,17.8917,17.8453,17.8453,36800.0
2012-04-13 15:00:00,23.09,23.12,23.09,23.09,34600.0,17.8376,17.8608,17.8376,17.8376,34600.0
2012-04-13 15:30:00,23.09,23.11,23.03,23.09,128900.0,17.8376,17.853,17.7912,17.8376,128900.0
2012-04-16 09:30:00,23.15,23.2,23.03,23.05,14900.0,17.8839,17.9226,17.7912,17.8067,14900.0
2012-04-16 10:00:00,23.03,23.04,23.0,23.04,18000.0,17.7912,17.799,17.7681,17.799,18000.0
2012-04-16 10:30:00,23.03,23.12,23.02,23.11,6700.0,17.7912,17.8608,17.7835,17.853,6700.0
2012-04-16 11:00:00,23.1,23.12,23.07,23.09,14700.0,17.8453,17.8608,17.8221,17.8376,14700.0
2012-04-16 11:30:00,23.07,23.09,23.03,23.04,14900.0,17.8221,17.8376,17.7912,17.799,14900.0
2012-04-16 12:00:00,23.03,23.09,23.02,23.05,8900.0,17.7912,17.8376,17.7835,17.8067,8900.0
2012-04-16 12:30:00,23.05,23.09,23.01,23.09,9200.0,17.8067,17.8376,17.7758,17.8376,9200.0
2012-04-16 13:00:00,23.09,23.1,23.04,23.06,14100.0,17.8376,17.8453,17.799,17.8144,14100.0
2012-04-16 13:30:00,23.06,23.1,23.06,23.06,51100.0,17.8144,17.8453,17.8144,17.8144,51100.0
2012-04-16 14:00:00,23.07,23.07,23.03,23.04,26600.0,17.8221,17.8221,17.7912,17.799,26600.0
2012-04-16 14:30:00,23.04,23.08,23.04,23.06,36500.0,17.799,17.8299,17.799,17.8144,36500.0
2012-04-16 15:00:00,23.06,23.08,23.03,23.04,23000.0,17.8144,17.8299,17.7912,17.799,23000.0
2012-04-16 15:30:00,23.05,23.06,23.01,23.02,68400.0,17.8067,17.8144,17.7758,17.7835,68400.0
2012-04-17 09:30:00,23.05,23.08,23.0,23.02,65000.0,17.8067,17.8299,17.7681,17.7835,65000.0
2012-04-17 10:00:00,23.02,23.04,23.0,23.03,38900.0,17.7835,17.799,17.7681,17.7912,38900.0
2012-04-17 10:30:00,23.03,23.04,23.02,23.03,43300.0,17.7912,17.799,17.7835,17.7912,43300.0
2012-04-17 11:00:00,23.03,23.04,23.01,23.03,40700.0,17.7912,17.799,17.7758,17.7912,40700.0
2012-04-17 11:30:00,23.03,23.05,23.02,23.04,36800.0,17.7912,17.8067,17.7835,17.799,36800.0
2012-04-17 12:00:00,23.04,23.06,23.03,23.06,41900.0,17.799,17.8144,17.7912,17.8144,41900.0
2012-04-17 12:30:00,23.05,23.06,23.04,23.05,28400.0,17.8067,17.8144,17.799,17.8067,28400.0
2012-04-17 13:00:00,23.05,23.05,23.03,23.05,19000.0,17.8067,17.8067,17.7912,17.8067,19000.0
2012-04-17 13:30:00,23.05,23.07,23.03,23.05,85600.0,17.8067,17.8221,17.7912,17.8067,85600.0
2012-04-17 14:00:00,23.04,23.11,23.04,23.1,115000.0,17.799,17.853,17.799,17.8453,115000.0
2012-04-17 14:30:00,23.1,23.1,23.07,23.1,132300.0,17.8453,17.8453,17.8221,17.8453,132300.0
2012-04-17 15:00:00,23.1,23.11,23.08,23.08,69100.0,17.8453,17.853,17.8299,17.8299,69100.0
2012-04-17 15:30:00,23.09,23.11,23.0,23.0,253400.0,17.8376,17.853,17.7681,17.7681,253400.0
2012-04-18 09:30:00,22.87,22.97,22.85,22.96,55900.0,17.6676,17.7449,17.6522,17.7371,55900.0
2012-04-18 10:00:00,22.97,23.02,22.95,23.0,35800.0,17.7449,17.7835,17.7294,17.7681,35800.0
2012-04-18 10:30:00,22.99,23.01,22.97,22.98,44300.0,17.7603,17.7758,17.7449,17.7526,44300.0
2012-04-18 11:00:00,22.98,22.99,22.93,22.98,27700.0,17.7526,17.7603,17.714,17.7526,27700.0
2012-04-18 11:30:00,22.98,22.99,22.96,22.97,34600.0,17.7526,17.7603,17.7371,17.7449,34600.0
2012-04-18 12:00:00,22.97,22.99,22.86,22.86,33600.0,17.7449,17.7603,17.6599,17.6599,33600.0
2012-04-18 12:30:00,22.87,22.87,22.82,22.83,41800.0,17.6676,17.6676,17.629,17.6367,41800.0
2012-04-18 13:00:00,22.84,22.9,22.83,22.9,34400.0,17.6444,17.6908,17.6367,17.6908,34400.0
2012-04-18 13:30:00,22.9,22.91,22.84,22.89,104300.0,17.6908,17.6985,17.6444,17.6831,104300.0
2012-04-18 14:00:00,22.88,22.9,22.87,22.87,47600.0,17.6753,17.6908,17.6676,17.6676,47600.0
2012-04-18 14:30:00,22.88,22.9,22.88,22.89,27500.0,17.6753,17.6908,17.6753,17.6831,27500.0
2012-04-18 15:00:00,22.9,22.92,22.87,22.88,108400.0,17.6908,17.7062,17.6676,17.6753,108400.0
2012-04-18 15:30:00,22.88,22.92,22.84,22.84,244500.0,17.6753,17.7062,17.6444,17.6444,244500.0
2012-04-19 09:30:00,22.92,23.05,22.86,23.01,95500.0,17.7062,17.8067,17.6599,17.7758,95500.0
2012-04-19 10:00:00,22.99,23.02,22.84,22.93,48200.0,17.7603,17.7835,17.6444,17.714,48200.0
2012-04-19 10:30:00,22.93,23.08,22.93,23.03,57400.0,17.714,17.8299,17.714,17.7912,57400.0
2012-04-19 11:00:00,23.03,23.07,23.01,23.05,37700.0,17.7912,17.8221,17.7758,17.8067,37700.0
2012-04-19 11:30:00,23.05,23.05,22.97,22.98,37100.0,17.8067,17.8067,17.7449,17.7526,37100.0
2012-04-19 12:00:00,22.97,22.97,22.86,22.88,32900.0,17.7449,17.7449,17.6599,17.6753,32900.0
2012-04-19 12:30:00,22.88,22.95,22.87,22.88,24000.0,17.6753,17.7294,17.6676,17.6753,24000.0
2012-04-19 13:00:00,22.87,22.89,22.79,22.81,23700.0,17.6676,17.6831,17.6058,17.6213,23700.0
2012-04-19 13:30:00,22.81,22.82,22.7,22.73,31900.0,17.6213,17.629,17.5363,17.5595,31900.0
2012-04-19 14:00:00,22.73,22.81,22.72,22.77,36700.0,17.5595,17.6213,17.5517,17.5904,36700.0
2012-04-19 14:30:00,22.76,22.77,22.7,22.77,30400.0,17.5826,17.5904,17.5363,17.5904,30400.0
2012-04-19 15:00:00,22.77,22.83,22.76,22.8,43400.0,17.5904,17.6367,17.5826,17.6135,43400.0
2012-04-19 15:30:00,22.8,22.85,22.73,22.77,91000.0,17.6135,17.6522,17.5595,17.5904,91000.0
2012-04-20 09:30:00,22.92,22.96,22.85,22.92,44900.0,17.7062,17.7371,17.6522,17.7062,44900.0
2012-04-20 10:00:00,22.93,22.99,22.87,22.97,48400.0,17.714,17.7603,17.6676,17.7449,48400.0
2012-04-20 10:30:00,22.97,23.04,22.97,23.02,22200.0,17.7449,17.799,17.7449,17.7835,22200.0
2012-04-20 11:00:00,23.03,23.03,22.98,22.99,15900.0,17.7912,17.7912,17.7526,17.7603,15900.0
2012-04-20 11:30:00,22.99,23.02,22.98,22.99,20200.0,17.7603,17.7835,17.7526,17.7603,20200.0
2012-04-20 12:00:00,23.0,23.01,22.99,22.99,30300.0,17.7681,17.7758,17.7603,17.7603,30300.0
2012-04-20 12:30:00,22.99,23.01,22.98,22.99,12400.0,17.7603,17.7758,17.7526,17.7603,12400.0
2012-04-20 13:00:00,23.0,23.01,22.98,23.0,39100.0,17.7681,17.7758,17.7526,17.7681,39100.0
2012-04-20 13:30:00,22.99,23.0,22.94,22.98,41600.0,17.7603,17.7681,17.7217,17.7526,41600.0
2012-04-20 14:00:00,22.98,23.0,22.95,23.0,20500.0,17.7526,17.7681,17.7294,17.7681,20500.0
2012-04-20 14:30:00,23.0,23.01,22.96,22.96,28300.0,17.7681,17.7758,17.7371,17.7371,28300.0
2012-04-20 15:00:00,22.96,23.0,22.93,22.93,41900.0,17.7371,17.7681,17.714,17.714,41900.0
2012-04-20 15:30:00,22.94,22.97,22.9,22.91,84900.0,17.7217,17.7449,17.6908,17.6985,84900.0
2012-04-23 09:30:00,22.65,22.69,22.51,22.55,31600.0,17.4977,17.5286,17.3895,17.4204,31600.0
2012-04-23 10:00:00,22.54,22.55,22.46,22.51,33900.0,17.4127,17.4204,17.3509,17.3895,33900.0
2012-04-23 10:30:00,22.51,22.55,22.5,22.53,45700.0,17.3895,17.4204,17.3818,17.405,45700.0
2012-04-23 11:00:00,22.52,22.53,22.46,22.49,23100.0,17.3972,17.405,17.3509,17.3741,23100.0
2012-04-23 11:30:00,22.47,22.53,22.47,22.53,21400.0,17.3586,17.405,17.3586,17.405,21400.0
2012-04-23 12:00:00,22.54,22.55,22.52,22.53,13300.0,17.4127,17.4204,17.3972,17.405,13300.0
2012-04-23 12:30:00,22.53,22.53,22.5,22.53,15300.0,17.405,17.405,17.3818,17.405,15300.0
2012-04-23 13:00:00,22.52,22.59,22.52,22.57,21600.0,17.3972,17.4513,17.3972,17.4359,21600.0
2012-04-23 13:30:00,22.57,22.62,22.57,22.62,23200.0,17.4359,17.4745,17.4359,17.4745,23200.0
2012-04-23 14:00:00,22.61,22.72,22.6,22.71,41800.0,17.4668,17.5517,17.459,17.544,41800.0
2012-04-23 14:30:00,22.71,22.73,22.68,22.7,38600.0,17.544,17.5595,17.5208,17.5363,38600.0
2012-04-23 15:00:00,22.69,22.75,22.68,22.75,41400.0,17.5286,17.5749,17.5208,17.5749,41400.0
2012-04-23 15:30:00,22.75,22.77,22.72,22.75,125300.0,17.5749,17.5904,17.5517,17.5749,125300.0
2012-04-24 09:30:00,22.75,22.81,22.65,22.75,22000.0,17.5749,17.6213,17.4977,17.5749,22000.0
2012-04-24 10:00:00,22.75,22.85,22.74,22.75,20600.0,17.5749,17.6522,17.5672,17.5749,20600.0
2012-04-24 10:30:00,22.75,22.78,22.72,22.72,17300.0,17.5749,17.5981,17.5517,17.5517,17300.0
2012-04-24 11:00:00,22.72,22.81,22.69,22.8,22200.0,17.5517,17.6213,17.5286,17.6135,22200.0
2012-04-24 11:30:00,22.81,22.83,22.79,22.79,20500.0,17.6213,17.6367,17.6058,17.6058,20500.0
2012-04-24 12:00:00,22.79,22.81,22.76,22.78,16400.0,17.6058,17.6213,17.5826,17.5981,16400.0
2012-04-24 12:30:00,22.79,22.79,22.75,22.75,18500.0,17.6058,17.6058,17.5749,17.5749,18500.0
2012-04-24 13:00:00,22.75,22.78,22.74,22.75,16700.0,17.5749,17.5981,17.5672,17.5749,16700.0
2012-04-24 13:30:00,22.75,22.78,22.72,22.73,20300.0,17.5749,17.5981,17.5517,17.5595,20300.0
2012-04-24 14:00:00,22.72,22.72,22.64,22.66,17700.0,17.5517,17.5517,17.4899,17.5054,17700.0
2012-04-24 14:30:00,22.65,22.72,22.64,22.72,17100.0,17.4977,17.5517,17.4899,17.5517,17100.0
2012-04-24 15:00:00,22.72,22.72,22.65,22.66,31200.0,17.5517,17.5517,17.4977,17.5054,31200.0
2012-04-24 15:30:00,22.65,22.72,22.65,22.71,66200.0,17.4977,17.5517,17.4977,17.544,66200.0
2012-04-25 09:30:00,22.86,22.99,22.72,22.99,44200.0,17.6599,17.7603,17.5517,17.7603,44200.0
2012-04-25 10:00:00,22.99,23.0,22.96,22.96,39000.0,17.7603,17.7681,17.7371,17.7371,39000.0
2012-04-25 10:30:00,22.97,22.98,22.93,22.95,9100.0,17.7449,17.7526,17.714,17.7294,9100.0
2012-04-25 11:00:00,22.94,22.94,22.89,22.89,6100.0,17.7217,17.7217,17.6831,17.6831,6100.0
2012-04-25 11:30:00,22.89,22.9,22.87,22.87,10300.0,17.6831,17.6908,17.6676,17.6676,10300.0
2012-04-25 12:00:00,22.87,22.91,22.86,22.91,9600.0,17.6676,17.6985,17.6599,17.6985,9600.0
2012-04-25 12:30:00,22.91,22.91,22.85,22.9,12500.0,17.6985,17.6985,17.6522,17.6908,12500.0
2012-04-25 13:00:00,22.91,22.95,22.9,22.95,15100.0,17.6985,17.7294,17.6908,17.7294,15100.0
2012-04-25 13:30:00,22.94,22.95,22.9,22.91,43300.0,17.7217,17.7294,17.6908,17.6985,43300.0
2012-04-25 14:00:00,22.9,22.98,22.88,22.96,31600.0,17.6908,17.7526,17.6753,17.7371,31600.0
2012-04-25 14:30:00,22.96,22.97,22.91,22.95,28200.0,17.7371,17.7449,17.6985,17.7294,28200.0
2012-04-25 15:00:00,22.95,22.97,22.89,22.92,32900.0,17.7294,17.7449,17.6831,17.7062,32900.0
2012-04-25 15:30:00,22.92,22.95,22.9,22.95,40800.0,17.7062,17.7294,17.6908,17.7294,40800.0
2012-04-26 09:30:00,22.91,23.05,22.74,22.99,41800.0,17.6985,17.8067,17.5672,17.7603,41800.0
2012-04-26 10:00:00,23.0,23.09,23.0,23.09,27300.0,17.7681,17.8376,17.7681,17.8376,27300.0
2012-04-26 10:30:00,23.08,23.21,23.06,23.16,59600.0,17.8299,17.9303,17.8144,17.8917,59600.0
2012-04-26 11:00:00,23.17,23.25,23.16,23.25,37300.0,17.8994,17.9612,17.8917,17.9612,37300.0
2012-04-26 11:30:00,23.25,23.29,23.23,23.28,22400.0,17.9612,17.9921,17.9457,17.9844,22400.0
2012-04-26 12:00:00,23.28,23.3,23.25,23.25,26400.0,17.9844,17.9998,17.9612,17.9612,26400.0
2012-04-26 12:30:00,23.25,23.26,23.2,23.21,30400.0,17.9612,17.9689,17.9226,17.9303,30400.0
2012-04-26 13:00:00,23.21,23.23,23.18,23.18,19600.0,17.9303,17.9457,17.9071,17.9071,19600.0
2012-04-26 13:30:00,23.17,23.2,23.15,23.2,19300.0,17.8994,17.9226,17.8839,17.9226,19300.0
2012-04-26 14:00:00,23.2,23.23,23.19,23.21,16600.0,17.9226,17.9457,17.9148,17.9303,16600.0
2012-04-26 14:30:00,23.22,23.23,23.19,23.21,17500.0,17.938,17.9457,17.9148,17.9303,17500.0
2012-04-26 15:00:00,23.21,23.23,23.18,23.21,30700.0,17.9303,17.9457,17.9071,17.9303,30700.0
2012-04-26 15:30:00,23.22,23.22,23.15,23.18,81300.0,17.938,17.938,17.8839,17.9071,81300.0
2012-04-27 09:30:00,23.26,23.26,23.15,23.19,15900.0,17.9689,17.9689,17.8839,17.9148,15900.0
2012-04-27 10:00:00,23.18,23.18,23.12,23.16,15400.0,17.9071,17.9071,17.8608,17.8917,15400.0
2012-04-27 10:30:00,23.14,23.19,23.14,23.18,12300.0,17.8762,17.9148,17.8762,17.9071,12300.0
2012-04-27 11:00:00,23.18,23.22,23.18,23.21,8600.0,17.9071,17.938,17.9071,17.9303,8600.0
2012-04-27 11:30:00,23.21,23.26,23.21,23.26,17500.0,17.9303,17.9689,17.9303,17.9689,17500.0
2012-04-27 12:00:00,23.25,23.3,23.25,23.3,11900.0,17.9612,17.9998,17.9612,17.9998,11900.0
2012-04-27 12:30:00,23.31,23.31,23.29,23.3,14100.0,18.0075,18.0075,17.9921,17.9998,14100.0
2012-04-27 13:00:00,23.3,23.34,23.29,23.33,11400.0,17.9998,18.0307,17.9921,18.023,11400.0
2012-04-27 13:30:00,23.34,23.43,23.34,23.4,35000.0,18.0307,18.1002,18.0307,18.0771,35000.0
2012-04-27 14:00:00,23.4,23.4,23.36,23.37,11700.0,18.0771,18.0771,18.0462,18.0539,11700.0
2012-04-27 14:30:00,23.37,23.38,23.35,23.37,27300.0,18.0539,18.0616,18.0384,18.0539,27300.0
2012-04-27 15:00:00,23.37,23.41,23.36,23.41,36900.0,18.0539,18.0848,18.0462,18.0848,36900.0
2012-04-27 15:30:00,23.41,23.41,23.32,23.33,119000.0,18.0848,18.0848,18.0153,18.023,119000.0
2012-04-30 09:30:00,23.26,23.33,23.2,23.21,31300.0,17.9689,18.023,17.9226,17.9303,31300.0
2012-04-30 10:00:00,23.22,23.27,23.18,23.21,14700.0,17.938,17.9766,17.9071,17.9303,14700.0
2012-04-30 10:30:00,23.21,23.23,23.17,23.21,24100.0,17.9303,17.9457,17.8994,17.9303,24100.0
2012-04-30 11:00:00,23.2,23.25,23.2,23.21,8100.0,17.9226,17.9612,17.9226,17.9303,8100.0
2012-04-30 11:30:00,23.21,23.21,23.16,23.18,20600.0,17.9303,17.9303,17.8917,17.9071,20600.0
2012-04-30 12:00:00,23.2,23.23,23.18,23.22,7700.0,17.9226,17.9457,17.9071,17.938,7700.0
2012-04-30 12:30:00,23.22,23.25,23.2,23.22,11200.0,17.938,17.9612,17.9226,17.938,11200.0
2012-04-30 13:00:00,23.23,23.24,23.21,23.22,13400.0,17.9457,17.9535,17.9303,17.938,13400.0
2012-04-30 13:30:00,23.22,23.24,23.21,23.23,14000.0,17.938,17.9535,17.9303,17.9457,14000.0
2012-04-30 14:00:00,23.23,23.23,23.2,23.21,14300.0,17.9457,17.9457,17.9226,17.9303,14300.0
2012-04-30 14:30:00,23.21,23.22,23.18,23.22,21100.0,17.9303,17.938,17.9071,17.938,21100.0
2012-04-30 15:00:00,23.22,23.23,23.17,23.18,41600.0,17.938,17.9457,17.8994,17.9071,41600.0
2012-04-30 15:30:00,23.19,23.22,23.17,23.2,148800.0,17.9148,17.938,17.8994,17.9226,148800.0
2012-05-01 09:30:00,23.19,23.37,23.16,23.3,31800.0,17.9148,18.0539,17.8917,17.9998,31800.0
2012-05-01 10:00:00,23.29,23.49,23.29,23.49,27600.0,17.9921,18.1466,17.9921,18.1466,27600.0
2012-05-01 10:30:00,23.49,23.57,23.48,23.55,30700.0,18.1466,18.2084,18.1389,18.1929,30700.0
2012-05-01 11:00:00,23.54,23.55,23.52,23.53,12600.0,18.1852,18.1929,18.1698,18.1775,12600.0
2012-05-01 11:30:00,23.53,23.56,23.51,23.55,19700.0,18.1775,18.2007,18.162,18.1929,19700.0
2012-05-01 12:00:00,23.55,23.56,23.53,23.55,11000.0,18.1929,18.2007,18.1775,18.1929,11000.0
2012-05-01 12:30:00,23.54,23.55,23.51,23.52,9100.0,18.1852,18.1929,18.162,18.1698,9100.0
2012-05-01 13:00:00,23.52,23.52,23.46,23.47,9800.0,18.1698,18.1698,18.1234,18.1311,9800.0
2012-05-01 13:30:00,23.47,23.51,23.47,23.5,9300.0,18.1311,18.162,18.1311,18.1543,9300.0
2012-05-01 14:00:00,23.49,23.5,23.42,23.46,16800.0,18.1466,18.1543,18.0925,18.1234,16800.0
2012-05-01 14:30:00,23.46,23.47,23.43,23.44,18600.0,18.1234,18.1311,18.1002,18.108,18600.0
2012-05-01 15:00:00,23.45,23.46,23.43,23.44,30000.0,18.1157,18.1234,18.1002,18.108,30000.0
2012-05-01 15:30:00,23.45,23.46,23.32,23.32,104400.0,18.1157,18.1234,18.0153,18.0153,104400.0
2012-05-02 09:30:00,23.16,23.22,23.0,23.07,22500.0,17.8917,17.938,17.7681,17.8221,22500.0
2012-05-02 10:00:00,23.09,23.09,23.01,23.03,17900.0,17.8376,17.8376,17.7758,17.7912,17900.0
2012-05-02 10:30:00,23.02,23.12,22.99,23.09,15200.0,17.7835,17.8608,17.7603,17.8376,15200.0
2012-05-02 11:00:00,23.1,23.12,23.04,23.04,12700.0,17.8453,17.8608,17.799,17.799,12700.0
2012-05-02 11:30:00,23.05,23.06,23.0,23.0,18300.0,17.8067,17.8144,17.7681,17.7681,18300.0
2012-05-02 12:00:00,23.01,23.08,23.0,23.07,12300.0,17.7758,17.8299,17.7681,17.8221,12300.0
2012-05-02 12:30:00,23.06,23.07,23.05,23.07,10700.0,17.8144,17.8221,17.8067,17.8221,10700.0
2012-05-02 13:00:00,23.08,23.08,23.02,23.02,21500.0,17.8299,17.8299,17.7835,17.7835,21500.0
2012-05-02 13:30:00,23.04,23.09,23.02,23.08,12800.0,17.799,17.8376,17.7835,17.8299,12800.0
2012-05-02 14:00:00,23.09,23.12,23.08,23.12,14600.0,17.8376,17.8608,17.8299,17.8608,14600.0
2012-05-02 14:30:00,23.11,23.12,23.09,23.1,18800.0,17.853,17.8608,17.8376,17.8453,18800.0
2012-05-02 15:00:00,23.1,23.11,23.06,23.07,25200.0,17.8453,17.853,17.8144,17.8221,25200.0
2012-05-02 15:30:00,23.07,23.08,23.02,23.04,99900.0,17.8221,17.8299,17.7835,17.799,99900.0
2012-05-03 09:30:00,23.04,23.04,22.87,22.94,24400.0,17.799,17.799,17.6676,17.7217,24400.0
2012-05-03 10:00:00,22.94,22.94,22.87,22.88,16300.0,17.7217,17.7217,17.6676,17.6753,16300.0
2012-05-03 10:30:00,22.88,22.91,22.86,22.9,9700.0,17.6753,17.6985,17.6599,17.6908,9700.0
2012-05-03 11:00:00,22.91,22.95,22.9,22.95,13000.0,17.6985,17.7294,17.6908,17.7294,13000.0
2012-05-03 11:30:00,22.95,22.95,22.79,22.79,19700.0,17.7294,17.7294,17.6058,17.6058,19700.0
2012-05-03 12:00:00,22.8,22.83,22.77,22.8,12700.0,17.6135,17.6367,17.5904,17.6135,12700.0
2012-05-03 12:30:00,22.8,22.82,22.76,22.79,16500.0,17.6135,17.629,17.5826,17.6058,16500.0
2012-05-03 13:00:00,22.79,22.83,22.78,22.83,9400.0,17.6058,17.6367,17.5981,17.6367,9400.0
2012-05-03 13:30:00,22.82,22.82,22.73,22.78,21100.0,17.629,17.629,17.5595,17.5981,21100.0
2012-05-03 14:00:00,22.77,22.78,22.74,22.74,15300.0,17.5904,17.5981,17.5672,17.5672,15300.0
2012-05-03 14:30:00,22.74,22.75,22.68,22.68,27700.0,17.5672,17.5749,17.5208,17.5208,27700.0
2012-05-03 15:00:00,22.67,22.69,22.61,22.67,55400.0,17.5131,17.5286,17.4668,17.5131,55400.0
2012-05-03 15:30:00,22.68,22.7,22.64,22.66,72000.0,17.5208,17.5363,17.4899,17.5054,72000.0
2012-05-04 09:30:00,22.52,22.64,22.23,22.44,46900.0,17.3972,17.4899,17.1732,17.3354,46900.0
2012-05-04 10:00:00,22.42,22.44,22.33,22.35,32900.0,17.32,17.3354,17.2505,17.2659,32900.0
2012-05-04 10:30:00,22.35,22.35,22.27,22.35,99200.0,17.2659,17.2659,17.2041,17.2659,99200.0
2012-05-04 11:00:00,22.35,22.37,22.32,22.37,36400.0,17.2659,17.2814,17.2427,17.2814,36400.0
2012-05-04 11:30:00,22.36,22.37,22.25,22.27,35400.0,17.2736,17.2814,17.1887,17.2041,35400.0
2012-05-04 12:00:00,22.29,22.31,22.28,22.28,14200.0,17.2196,17.235,17.2118,17.2118,14200.0
2012-05-04 12:30:00,22.29,22.31,22.26,22.29,18800.0,17.2196,17.235,17.1964,17.2196,18800.0
2012-05-04 13:00:00,22.29,22.34,22.29,22.34,20700.0,17.2196,17.2582,17.2196,17.2582,20700.0
2012-05-04 13:30:00,22.34,22.37,22.33,22.35,28800.0,17.2582,17.2814,17.2505,17.2659,28800.0
2012-05-04 14:00:00,22.35,22.35,22.31,22.33,19000.0,17.2659,17.2659,17.235,17.2505,19000.0
2012-05-04 14:30:00,22.33,22.34,22.29,22.32,33800.0,17.2505,17.2582,17.2196,17.2427,33800.0
2012-05-04 15:00:00,22.32,22.36,22.31,22.34,33700.0,17.2427,17.2736,17.235,17.2582,33700.0
2012-05-04 15:30:00,22.35,22.38,22.33,22.33,80100.0,17.2659,17.2891,17.2505,17.2505,80100.0
2012-05-07 09:30:00,22.19,22.21,22.01,22.17,127900.0,17.1423,17.1578,17.0033,17.1269,127900.0
2012-05-07 10:00:00,22.18,22.2,22.11,22.11,49600.0,17.1346,17.15,17.0805,17.0805,49600.0
2012-05-07 10:30:00,22.11,22.12,22.03,22.03,48300.0,17.0805,17.0882,17.0187,17.0187,48300.0
2012-05-07 11:00:00,22.03,22.1,22.03,22.05,27000.0,17.0187,17.0728,17.0187,17.0342,27000.0
2012-05-07 11:30:00,22.05,22.06,22.04,22.05,12700.0,17.0342,17.0419,17.0264,17.0342,12700.0
2012-05-07 12:00:00,22.06,22.15,22.04,22.12,17200.0,17.0419,17.1114,17.0264,17.0882,17200.0
2012-05-07 12:30:00,22.11,22.11,22.07,22.07,12600.0,17.0805,17.0805,17.0496,17.0496,12600.0
2012-05-07 13:00:00,22.08,22.1,22.02,22.03,34000.0,17.0573,17.0728,17.011,17.0187,34000.0
2012-05-07 13:30:00,22.03,22.05,22.0,22.01,68300.0,17.0187,17.0342,16.9955,17.0033,68300.0
2012-05-07 14:00:00,22.01,22.07,22.0,22.01,115100.0,17.0033,17.0496,16.9955,17.0033,115100.0
2012-05-07 14:30:00,22.01,22.07,22.0,22.07,28200.0,17.0033,17.0496,16.9955,17.0496,28200.0
2012-05-07 15:00:00,22.07,22.07,22.01,22.04,133400.0,17.0496,17.0496,17.0033,17.0264,133400.0
2012-05-07 15:30:00,22.03,22.16,22.03,22.14,159500.0,17.0187,17.1191,17.0187,17.1037,159500.0
2012-05-08 09:30:00,21.52,22.14,21.49,22.04,113200.0,16.6247,17.1037,16.6015,17.0264,113200.0
2012-05-08 10:00:00,22.04,22.04,21.92,22.0,24500.0,17.0264,17.0264,16.9337,16.9955,24500.0
2012-05-08 10:30:00,22.0,22.0,21.88,21.92,22600.0,16.9955,16.9955,16.9028,16.9337,22600.0
2012-05-08 11:00:00,21.9,21.98,21.88,21.97,29200.0,16.9183,16.9801,16.9028,16.9724,29200.0
2012-05-08 11:30:00,21.97,21.97,21.89,21.92,28800.0,16.9724,16.9724,16.9105,16.9337,28800.0
2012-05-08 12:00:00,21.93,21.93,21.8,21.9,57100.0,16.9414,16.9414,16.841,16.9183,57100.0
2012-05-08 12:30:00,21.9,21.95,21.88,21.95,46300.0,16.9183,16.9569,16.9028,16.9569,46300.0
2012-05-08 13:00:00,21.95,22.01,21.92,21.98,23200.0,16.9569,17.0033,16.9337,16.9801,23200.0
2012-05-08 13:30:00,22.0,22.0,21.9,21.99,42200.0,16.9955,16.9955,16.9183,16.9878,42200.0
2012-05-08 14:00:00,22.0,22.0,21.91,21.93,31600.0,16.9955,16.9955,16.926,16.9414,31600.0
2012-05-08 14:30:00,21.93,21.96,21.89,21.9,53900.0,16.9414,16.9646,16.9105,16.9183,53900.0
2012-05-08 15:00:00,21.91,21.97,21.89,21.93,106200.0,16.926,16.9724,16.9105,16.9414,106200.0
2012-05-08 15:30:00,21.93,21.97,21.85,21.85,157600.0,16.9414,16.9724,16.8796,16.8796,157600.0
2012-05-09 09:30:00,21.58,21.58,20.96,21.47,102200.0,16.6711,16.6711,16.1921,16.5861,102200.0
2012-05-09 10:00:00,21.47,21.62,21.47,21.53,46600.0,16.5861,16.702,16.5861,16.6324,46600.0
2012-05-09 10:30:00,21.53,21.55,21.44,21.48,40900.0,16.6324,16.6479,16.5629,16.5938,40900.0
2012-05-09 11:00:00,21.46,21.5,21.43,21.48,42700.0,16.5784,16.6093,16.5552,16.5938,42700.0
2012-05-09 11:30:00,21.49,21.52,21.41,21.42,34400.0,16.6015,16.6247,16.5397,16.5475,34400.0
2012-05-09 12:00:00,21.41,21.45,21.39,21.39,32600.0,16.5397,16.5706,16.5243,16.5243,32600.0
2012-05-09 12:30:00,21.39,21.42,21.33,21.42,36700.0,16.5243,16.5475,16.4779,16.5475,36700.0
2012-05-09 13:00:00,21.42,21.42,21.25,21.32,86800.0,16.5475,16.5475,16.4161,16.4702,86800.0
2012-05-09 13:30:00,21.32,21.44,21.29,21.37,96900.0,16.4702,16.5629,16.447,16.5088,96900.0
2012-05-09 14:00:00,21.37,21.4,21.35,21.38,40100.0,16.5088,16.532,16.4934,16.5166,40100.0
2012-05-09 14:30:00,21.38,21.41,21.35,21.38,66500.0,16.5166,16.5397,16.4934,16.5166,66500.0
2012-05-09 15:00:00,21.38,21.39,21.34,21.36,147700.0,16.5166,16.5243,16.4857,16.5011,147700.0
2012-05-09 15:30:00,21.35,21.37,21.33,21.34,133300.0,16.4934,16.5088,16.4779,16.4857,133300.0
2012-05-10 09:30:00,21.43,21.43,21.22,21.35,54000.0,16.5552,16.5552,16.393,16.4934,54000.0
2012-05-10 10:00:00,21.34,21.41,21.33,21.41,51000.0,16.4857,16.5397,16.4779,16.5397,51000.0
2012-05-10 10:30:00,21.4,21.51,21.37,21.43,105100.0,16.532,16.617,16.5088,16.5552,105100.0
2012-05-10 11:00:00,21.44,21.48,21.41,21.47,27700.0,16.5629,16.5938,16.5397,16.5861,27700.0
2012-05-10 11:30:00,21.47,21.47,21.4,21.41,26400.0,16.5861,16.5861,16.532,16.5397,26400.0
2012-05-10 12:00:00,21.4,21.4,21.34,21.39,19000.0,16.532,16.532,16.4857,16.5243,19000.0
2012-05-10 12:30:00,21.39,21.46,21.38,21.45,18400.0,16.5243,16.5784,16.5166,16.5706,18400.0
2012-05-10 13:00:00,21.46,21.5,21.46,21.5,26100.0,16.5784,16.6093,16.5784,16.6093,26100.0
2012-05-10 13:30:00,21.5,21.51,21.43,21.44,27300.0,16.6093,16.617,16.5552,16.5629,27300.0
2012-05-10 14:00:00,21.44,21.45,21.41,21.42,17600.0,16.5629,16.5706,16.5397,16.5475,17600.0
2012-05-10 14:30:00,21.43,21.43,21.38,21.38,16100.0,16.5552,16.5552,16.5166,16.5166,16100.0
2012-05-10 15:00:00,21.38,21.39,21.3,21.32,57100.0,16.5166,16.5243,16.4548,16.4702,57100.0
2012-05-10 15:30:00,21.33,21.33,21.23,21.29,137000.0,16.4779,16.4779,16.4007,16.447,137000.0
2012-05-11 09:30:00,21.2,21.4,21.14,21.35,29600.0,16.3775,16.532,16.3312,16.4934,29600.0
2012-05-11 10:00:00,21.35,21.43,21.33,21.4,24300.0,16.4934,16.5552,16.4779,16.532,24300.0
2012-05-11 10:30:00,21.4,21.45,21.36,21.38,27100.0,16.532,16.5706,16.5011,16.5166,27100.0
2012-05-11 11:00:00,21.38,21.45,21.36,21.38,25800.0,16.5166,16.5706,16.5011,16.5166,25800.0
2012-05-11 11:30:00,21.37,21.4,21.3,21.34,28200.0,16.5088,16.532,16.4548,16.4857,28200.0
2012-05-11 12:00:00,21.34,21.39,21.32,21.37,14700.0,16.4857,16.5243,16.4702,16.5088,14700.0
2012-05-11 12:30:00,21.37,21.38,21.34,21.36,22600.0,16.5088,16.5166,16.4857,16.5011,22600.0
2012-05-11 13:00:00,21.37,21.37,21.33,21.37,17100.0,16.5088,16.5088,16.4779,16.5088,17100.0
2012-05-11 13:30:00,21.36,21.38,21.3,21.34,32300.0,16.5011,16.5166,16.4548,16.4857,32300.0
2012-05-11 14:00:00,21.34,21.34,21.29,21.3,22000.0,16.4857,16.4857,16.447,16.4548,22000.0
2012-05-11 14:30:00,21.3,21.3,21.26,21.28,16300.0,16.4548,16.4548,16.4239,16.4393,16300.0
2012-05-11 15:00:00,21.28,21.29,21.18,21.21,49800.0,16.4393,16.447,16.3621,16.3852,49800.0
2012-05-11 15:30:00,21.21,21.21,21.07,21.12,113500.0,16.3852,16.3852,16.2771,16.3157,113500.0
2012-05-14 09:30:00,20.91,21.0,20.83,20.86,45400.0,16.1535,16.223,16.0917,16.1148,45400.0
2012-05-14 10:00:00,20.86,20.92,20.84,20.84,28400.0,16.1148,16.1612,16.0994,16.0994,28400.0
2012-05-14 10:30:00,20.86,21.05,20.86,21.03,30100.0,16.1148,16.2616,16.1148,16.2462,30100.0
2012-05-14 11:00:00,21.02,21.09,21.0,21.06,75300.0,16.2385,16.2925,16.223,16.2694,75300.0
2012-05-14 11:30:00,21.05,21.13,21.05,21.12,131000.0,16.2616,16.3234,16.2616,16.3157,131000.0
2012-05-14 12:00:00,21.14,21.14,21.08,21.08,62900.0,16.3312,16.3312,16.2848,16.2848,62900.0
2012-05-14 12:30:00,21.07,21.07,21.05,21.05,11200.0,16.2771,16.2771,16.2616,16.2616,11200.0
2012-05-14 13:00:00,21.06,21.13,21.06,21.09,28500.0,16.2694,16.3234,16.2694,16.2925,28500.0
2012-05-14 13:30:00,21.09,21.13,21.09,21.1,16000.0,16.2925,16.3234,16.2925,16.3003,16000.0
2012-05-14 14:00:00,21.11,21.14,21.09,21.12,14900.0,16.308,16.3312,16.2925,16.3157,14900.0
2012-05-14 14:30:00,21.12,21.13,21.09,21.1,23900.0,16.3157,16.3234,16.2925,16.3003,23900.0
2012-05-14 15:00:00,21.11,21.12,21.07,21.08,40200.0,16.308,16.3157,16.2771,16.2848,40200.0
2012-05-14 15:30:00,21.08,21.11,21.04,21.06,303300.0,16.2848,16.308,16.2539,16.2694,303300.0
2012-05-15 09:30:00,21.09,21.34,21.02,21.32,136200.0,16.2925,16.4857,16.2385,16.4702,136200.0
2012-05-15 10:00:00,21.33,21.36,21.29,21.33,145300.0,16.4779,16.5011,16.447,16.4779,145300.0
2012-05-15 10:30:00,21.33,21.34,21.27,21.28,21100.0,16.4779,16.4857,16.4316,16.4393,21100.0
2012-05-15 11:00:00,21.28,21.28,21.17,21.18,26500.0,16.4393,16.4393,16.3543,16.3621,26500.0
2012-05-15 11:30:00,21.17,21.33,21.15,21.3,52300.0,16.3543,16.4779,16.3389,16.4548,52300.0
2012-05-15 12:00:00,21.3,21.44,21.3,21.4,192100.0,16.4548,16.5629,16.4548,16.532,192100.0
2012-05-15 12:30:00,21.39,21.4,21.3,21.31,22600.0,16.5243,16.532,16.4548,16.4625,22600.0
2012-05-15 13:00:00,21.31,21.32,21.3,21.3,6500.0,16.4625,16.4702,16.4548,16.4548,6500.0
2012-05-15 13:30:00,21.3,21.32,21.26,21.28,24200.0,16.4548,16.4702,16.4239,16.4393,24200.0
2012-05-15 14:00:00,21.28,21.32,21.28,21.28,15500.0,16.4393,16.4702,16.4393,16.4393,15500.0
2012-05-15 14:30:00,21.29,21.29,21.23,21.24,23600.0,16.447,16.447,16.4007,16.4084,23600.0
2012-05-15 15:00:00,21.24,21.26,21.19,21.19,82700.0,16.4084,16.4239,16.3698,16.3698,82700.0
2012-05-15 15:30:00,21.19,21.24,21.18,21.22,153400.0,16.3698,16.4084,16.3621,16.393,153400.0
2012-05-16 09:30:00,21.25,21.3,21.24,21.26,57600.0,16.4161,16.4548,16.4084,16.4239,57600.0
2012-05-16 10:00:00,21.26,21.32,21.24,21.3,25900.0,16.4239,16.4702,16.4084,16.4548,25900.0
2012-05-16 10:30:00,21.3,21.31,21.25,21.25,22000.0,16.4548,16.4625,16.4161,16.4161,22000.0
2012-05-16 11:00:00,21.26,21.3,21.22,21.25,60200.0,16.4239,16.4548,16.393,16.4161,60200.0
2012-05-16 11:30:00,21.25,21.28,21.23,21.27,38200.0,16.4161,16.4393,16.4007,16.4316,38200.0
2012-05-16 12:00:00,21.26,21.27,21.19,21.2,23300.0,16.4239,16.4316,16.3698,16.3775,23300.0
2012-05-16 12:30:00,21.21,21.26,21.16,21.16,28800.0,16.3852,16.4239,16.3466,16.3466,28800.0
2012-05-16 13:00:00,21.15,21.16,21.11,21.11,47400.0,16.3389,16.3466,16.308,16.308,47400.0
2012-05-16 13:30:00,21.12,21.12,21.06,21.1,48400.0,16.3157,16.3157,16.2694,16.3003,48400.0
2012-05-16 14:00:00,21.11,21.15,21.05,21.09,125800.0,16.308,16.3389,16.2616,16.2925,125800.0
2012-05-16 14:30:00,21.08,21.11,21.03,21.08,120700.0,16.2848,16.308,16.2462,16.2848,120700.0
2012-05-16 15:00:00,21.08,21.09,21.04,21.04,50400.0,16.2848,16.2925,16.2539,16.2539,50400.0
2012-05-16 15:30:00,21.05,21.07,20.95,20.95,185600.0,16.2616,16.2771,16.1844,16.1844,185600.0
2012-05-17 09:30:00,21.02,21.05,20.83,20.87,49000.0,16.2385,16.2616,16.0917,16.1226,49000.0
2012-05-17 10:00:00,20.86,21.01,20.77,20.96,70100.0,16.1148,16.2307,16.0453,16.1921,70100.0
2012-05-17 10:30:00,20.96,20.98,20.88,20.91,43700.0,16.1921,16.2076,16.1303,16.1535,43700.0
2012-05-17 11:00:00,20.91,20.92,20.82,20.82,55000.0,16.1535,16.1612,16.0839,16.0839,55000.0
2012-05-17 11:30:00,20.81,20.88,20.81,20.84,42200.0,16.0762,16.1303,16.0762,16.0994,42200.0
2012-05-17 12:00:00,20.84,20.87,20.76,20.82,41500.0,16.0994,16.1226,16.0376,16.0839,41500.0
2012-05-17 12:30:00,20.82,20.86,20.81,20.82,35100.0,16.0839,16.1148,16.0762,16.0839,35100.0
2012-05-17 13:00:00,20.82,20.87,20.8,20.8,38000.0,16.0839,16.1226,16.0685,16.0685,38000.0
2012-05-17 13:30:00,20.8,20.85,20.78,20.84,39700.0,16.0685,16.1071,16.053,16.0994,39700.0
2012-05-17 14:00:00,20.83,20.84,20.75,20.75,33400.0,16.0917,16.0994,16.0299,16.0299,33400.0
2012-05-17 14:30:00,20.75,20.78,20.69,20.7,47600.0,16.0299,16.053,15.9835,15.9912,47600.0
2012-05-17 15:00:00,20.69,20.71,20.62,20.67,114800.0,15.9835,15.999,15.9294,15.9681,114800.0
2012-05-17 15:30:00,20.67,20.68,20.61,20.62,132600.0,15.9681,15.9758,15.9217,15.9294,132600.0
2012-05-18 09:30:00,20.68,20.68,20.5,20.52,74700.0,15.9758,15.9758,15.8367,15.8522,74700.0
2012-05-18 10:00:00,20.51,20.54,20.5,20.53,39600.0,15.8445,15.8676,15.8367,15.8599,39600.0
2012-05-18 10:30:00,20.54,20.64,20.53,20.61,36300.0,15.8676,15.9449,15.8599,15.9217,36300.0
2012-05-18 11:00:00,20.6,20.61,20.5,20.5,48300.0,15.914,15.9217,15.8367,15.8367,48300.0
2012-05-18 11:30:00,20.5,20.56,20.5,20.52,55200.0,15.8367,15.8831,15.8367,15.8522,55200.0
2012-05-18 12:00:00,20.53,20.56,20.5,20.54,16400.0,15.8599,15.8831,15.8367,15.8676,16400.0
2012-05-18 12:30:00,20.54,20.57,20.51,20.52,27000.0,15.8676,15.8908,15.8445,15.8522,27000.0
2012-05-18 13:00:00,20.52,20.58,20.5,20.52,25400.0,15.8522,15.8985,15.8367,15.8522,25400.0
2012-05-18 13:30:00,20.51,20.53,20.43,20.51,94500.0,15.8445,15.8599,15.7827,15.8445,94500.0
2012-05-18 14:00:00,20.52,20.53,20.48,20.5,38700.0,15.8522,15.8599,15.8213,15.8367,38700.0
2012-05-18 14:30:00,20.5,20.5,20.41,20.41,46900.0,15.8367,15.8367,15.7672,15.7672,46900.0
2012-05-18 15:00:00,20.41,20.47,20.33,20.34,42700.0,15.7672,15.8136,15.7054,15.7131,42700.0
2012-05-18 15:30:00,20.34,20.34,20.24,20.26,169700.0,15.7131,15.7131,15.6359,15.6513,169700.0
2012-05-21 09:30:00,20.32,20.4,20.23,20.3,45000.0,15.6977,15.7595,15.6282,15.6822,45000.0
2012-05-21 10:00:00,20.3,20.32,20.15,20.3,65500.0,15.6822,15.6977,15.5664,15.6822,65500.0
2012-05-21 10:30:00,20.3,20.39,20.3,20.36,48600.0,15.6822,15.7518,15.6822,15.7286,48600.0
2012-05-21 11:00:00,20.38,20.42,20.35,20.35,75100.0,15.744,15.7749,15.7209,15.7209,75100.0
2012-05-21 11:30:00,20.36,20.37,20.34,20.35,28700.0,15.7286,15.7363,15.7131,15.7209,28700.0
2012-05-21 12:00:00,20.35,20.45,20.34,20.44,83900.0,15.7209,15.7981,15.7131,15.7904,83900.0
2012-05-21 12:30:00,20.43,20.44,20.38,20.41,28100.0,15.7827,15.7904,15.744,15.7672,28100.0
2012-05-21 13:00:00,20.41,20.42,20.38,20.39,65200.0,15.7672,15.7749,15.744,15.7518,65200.0
2012-05-21 13:30:00,20.39,20.41,20.37,20.37,71800.0,15.7518,15.7672,15.7363,15.7363,71800.0
2012-05-21 14:00:00,20.38,20.41,20.36,20.37,44300.0,15.744,15.7672,15.7286,15.7363,44300.0
2012-05-21 14:30:00,20.37,20.45,20.34,20.45,35300.0,15.7363,15.7981,15.7131,15.7981,35300.0
2012-05-21 15:00:00,20.45,20.53,20.45,20.5,43000.0,15.7981,15.8599,15.7981,15.8367,43000.0
2012-05-21 15:30:00,20.5,20.52,20.43,20.46,163500.0,15.8367,15.8522,15.7827,15.8058,163500.0
2012-05-22 09:30:00,20.5,20.54,20.4,20.51,29700.0,15.8367,15.8676,15.7595,15.8445,29700.0
2012-05-22 10:00:00,20.5,20.66,20.49,20.65,31800.0,15.8367,15.9603,15.829,15.9526,31800.0
2012-05-22 10:30:00,20.66,20.68,20.65,20.66,22000.0,15.9603,15.9758,15.9526,15.9603,22000.0
2012-05-22 11:00:00,20.67,20.72,20.63,20.7,23600.0,15.9681,16.0067,15.9372,15.9912,23600.0
2012-05-22 11:30:00,20.71,20.71,20.63,20.69,31400.0,15.999,15.999,15.9372,15.9835,31400.0
2012-05-22 12:00:00,20.68,20.68,20.61,20.67,22000.0,15.9758,15.9758,15.9217,15.9681,22000.0
2012-05-22 12:30:00,20.67,20.68,20.64,20.68,17600.0,15.9681,15.9758,15.9449,15.9758,17600.0
2012-05-22 13:00:00,20.67,20.68,20.62,20.66,15900.0,15.9681,15.9758,15.9294,15.9603,15900.0
2012-05-22 13:30:00,20.64,20.67,20.61,20.64,20700.0,15.9449,15.9681,15.9217,15.9449,20700.0
2012-05-22 14:00:00,20.64,20.71,20.64,20.7,26100.0,15.9449,15.999,15.9449,15.9912,26100.0
2012-05-22 14:30:00,20.7,20.7,20.64,20.7,31800.0,15.9912,15.9912,15.9449,15.9912,31800.0
2012-05-22 15:00:00,20.7,20.7,20.64,20.64,40200.0,15.9912,15.9912,15.9449,15.9449,40200.0
2012-05-22 15:30:00,20.64,20.65,20.56,20.65,120100.0,15.9449,15.9526,15.8831,15.9526,120100.0
2012-05-23 09:30:00,20.53,20.73,20.37,20.64,29400.0,15.8599,16.0144,15.7363,15.9449,29400.0
2012-05-23 10:00:00,20.65,20.66,20.45,20.5,23900.0,15.9526,15.9603,15.7981,15.8367,23900.0
2012-05-23 10:30:00,20.5,20.5,20.43,20.43,22300.0,15.8367,15.8367,15.7827,15.7827,22300.0
2012-05-23 11:00:00,20.43,20.47,20.4,20.4,19900.0,15.7827,15.8136,15.7595,15.7595,19900.0
2012-05-23 11:30:00,20.4,20.42,20.35,20.36,21200.0,15.7595,15.7749,15.7209,15.7286,21200.0
2012-05-23 12:00:00,20.36,20.36,20.32,20.34,21600.0,15.7286,15.7286,15.6977,15.7131,21600.0
2012-05-23 12:30:00,20.35,20.39,20.32,20.37,15100.0,15.7209,15.7518,15.6977,15.7363,15100.0
2012-05-23 13:00:00,20.38,20.45,20.35,20.45,23100.0,15.744,15.7981,15.7209,15.7981,23100.0
2012-05-23 13:30:00,20.45,20.5,20.42,20.47,40300.0,15.7981,15.8367,15.7749,15.8136,40300.0
2012-05-23 14:00:00,20.48,20.49,20.37,20.39,33400.0,15.8213,15.829,15.7363,15.7518,33400.0
2012-05-23 14:30:00,20.38,20.47,20.37,20.47,32800.0,15.744,15.8136,15.7363,15.8136,32800.0
2012-05-23 15:00:00,20.47,20.52,20.43,20.49,43500.0,15.8136,15.8522,15.7827,15.829,43500.0
2012-05-23 15:30:00,20.5,20.64,20.5,20.59,60200.0,15.8367,15.9449,15.8367,15.9063,60200.0
2012-05-24 09:30:00,20.64,20.67,20.55,20.58,21800.0,15.9449,15.9681,15.8754,15.8985,21800.0
2012-05-24 10:00:00,20.59,20.65,20.55,20.62,15900.0,15.9063,15.9526,15.8754,15.9294,15900.0
2012-05-24 10:30:00,20.62,20.71,20.62,20.68,14900.0,15.9294,15.999,15.9294,15.9758,14900.0
2012-05-24 11:00:00,20.68,20.68,20.59,20.61,20600.0,15.9758,15.9758,15.9063,15.9217,20600.0
2012-05-24 11:30:00,20.61,20.61,20.54,20.57,15000.0,15.9217,15.9217,15.8676,15.8908,15000.0
2012-05-24 12:00:00,20.58,20.58,20.5,20.55,15400.0,15.8985,15.8985,15.8367,15.8754,15400.0
2012-05-24 12:30:00,20.55,20.57,20.49,20.53,16200.0,15.8754,15.8908,15.829,15.8599,16200.0
2012-05-24 13:00:00,20.54,20.58,20.51,20.51,11900.0,15.8676,15.8985,15.8445,15.8445,11900.0
2012-05-24 13:30:00,20.51,20.55,20.47,20.48,16700.0,15.8445,15.8754,15.8136,15.8213,16700.0
2012-05-24 14:00:00,20.46,20.5,20.46,20.49,17700.0,15.8058,15.8367,15.8058,15.829,17700.0
2012-05-24 14:30:00,20.5,20.52,20.45,20.46,18600.0,15.8367,15.8522,15.7981,15.8058,18600.0
2012-05-24 15:00:00,20.46,20.54,20.44,20.48,56300.0,15.8058,15.8676,15.7904,15.8213,56300.0
2012-05-24 15:30:00,20.49,20.61,20.46,20.59,94900.0,15.829,15.9217,15.8058,15.9063,94900.0
2012-05-25 09:30:00,20.64,20.68,20.55,20.66,24800.0,15.9449,15.9758,15.8754,15.9603,24800.0
2012-05-25 10:00:00,20.65,20.66,20.59,20.65,16100.0,15.9526,15.9603,15.9063,15.9526,16100.0
2012-05-25 10:30:00,20.66,20.68,20.63,20.64,16600.0,15.9603,15.9758,15.9372,15.9449,16600.0
2012-05-25 11:00:00,20.64,20.72,20.64,20.72,11800.0,15.9449,16.0067,15.9449,16.0067,11800.0
2012-05-25 11:30:00,20.7,20.73,20.66,20.72,12700.0,15.9912,16.0144,15.9603,16.0067,12700.0
2012-05-25 12:00:00,20.72,20.73,20.65,20.65,24400.0,16.0067,16.0144,15.9526,15.9526,24400.0
2012-05-25 12:30:00,20.65,20.67,20.65,20.66,8300.0,15.9526,15.9681,15.9526,15.9603,8300.0
2012-05-25 13:00:00,20.65,20.66,20.64,20.65,11000.0,15.9526,15.9603,15.9449,15.9526,11000.0
2012-05-25 13:30:00,20.65,20.66,20.64,20.65,7200.0,15.9526,15.9603,15.9449,15.9526,7200.0
2012-05-25 14:00:00,20.65,20.65,20.54,20.56,18700.0,15.9526,15.9526,15.8676,15.8831,18700.0
2012-05-25 14:30:00,20.56,20.58,20.52,20.54,9600.0,15.8831,15.8985,15.8522,15.8676,9600.0
2012-05-25 15:00:00,20.54,20.55,20.48,20.54,19600.0,15.8676,15.8754,15.8213,15.8676,19600.0
2012-05-25 15:30:00,20.54,20.56,20.51,20.56,45600.0,15.8676,15.8831,15.8445,15.8831,45600.0
2012-05-29 09:30:00,20.7,20.76,20.59,20.71,9700.0,15.9912,16.0376,15.9063,15.999,9700.0
2012-05-29 10:00:00,20.71,20.82,20.66,20.82,16800.0,15.999,16.0839,15.9603,16.0839,16800.0
2012-05-29 10:30:00,20.81,20.83,20.79,20.82,9900.0,16.0762,16.0917,16.0608,16.0839,9900.0
2012-05-29 11:00:00,20.83,20.83,20.72,20.73,12300.0,16.0917,16.0917,16.0067,16.0144,12300.0
2012-05-29 11:30:00,20.73,20.73,20.61,20.64,10600.0,16.0144,16.0144,15.9217,15.9449,10600.0
2012-05-29 12:00:00,20.64,20.66,20.59,20.6,11400.0,15.9449,15.9603,15.9063,15.914,11400.0
2012-05-29 12:30:00,20.59,20.63,20.58,20.62,7600.0,15.9063,15.9372,15.8985,15.9294,7600.0
2012-05-29 13:00:00,20.62,20.65,20.61,20.63,6200.0,15.9294,15.9526,15.9217,15.9372,6200.0
2012-05-29 13:30:00,20.62,20.65,20.61,20.64,5500.0,15.9294,15.9526,15.9217,15.9449,5500.0
2012-05-29 14:00:00,20.64,20.65,20.62,20.64,22900.0,15.9449,15.9526,15.9294,15.9449,22900.0
2012-05-29 14:30:00,20.65,20.65,20.63,20.65,24300.0,15.9526,15.9526,15.9372,15.9526,24300.0
2012-05-29 15:00:00,20.64,20.65,20.6,20.65,24200.0,15.9449,15.9526,15.914,15.9526,24200.0
2012-05-29 15:30:00,20.65,20.68,20.61,20.65,98800.0,15.9526,15.9758,15.9217,15.9526,98800.0
2012-05-30 09:30:00,20.47,20.53,20.28,20.39,27600.0,15.8136,15.8599,15.6668,15.7518,27600.0
2012-05-30 10:00:00,20.39,20.42,20.32,20.39,25100.0,15.7518,15.7749,15.6977,15.7518,25100.0
2012-05-30 10:30:00,20.4,20.43,20.31,20.32,23300.0,15.7595,15.7827,15.69,15.6977,23300.0
2012-05-30 11:00:00,20.32,20.4,20.32,20.39,15500.0,15.6977,15.7595,15.6977,15.7518,15500.0
2012-05-30 11:30:00,20.39,20.42,20.34,20.39,27200.0,15.7518,15.7749,15.7131,15.7518,27200.0
2012-05-30 12:00:00,20.39,20.4,20.32,20.35,14300.0,15.7518,15.7595,15.6977,15.7209,14300.0
2012-05-30 12:30:00,20.35,20.41,20.35,20.38,19500.0,15.7209,15.7672,15.7209,15.744,19500.0
2012-05-30 13:00:00,20.39,20.39,20.35,20.39,15700.0,15.7518,15.7518,15.7209,15.7518,15700.0
2012-05-30 13:30:00,20.39,20.42,20.36,20.37,34900.0,15.7518,15.7749,15.7286,15.7363,34900.0
2012-05-30 14:00:00,20.38,20.38,20.34,20.34,38600.0,15.744,15.744,15.7131,15.7131,38600.0
2012-05-30 14:30:00,20.35,20.38,20.34,20.35,23300.0,15.7209,15.744,15.7131,15.7209,23300.0
2012-05-30 15:00:00,20.35,20.37,20.29,20.37,33600.0,15.7209,15.7363,15.6745,15.7363,33600.0
2012-05-30 15:30:00,20.37,20.38,20.32,20.34,98700.0,15.7363,15.744,15.6977,15.7131,98700.0
2012-05-31 09:30:00,20.28,20.43,20.12,20.12,26900.0,15.6668,15.7827,15.5432,15.5432,26900.0
2012-05-31 10:00:00,20.14,20.24,20.14,20.2,22600.0,15.5586,15.6359,15.5586,15.605,22600.0
2012-05-31 10:30:00,20.19,20.2,20.14,20.18,15300.0,15.5973,15.605,15.5586,15.5895,15300.0
2012-05-31 11:00:00,20.17,20.17,20.11,20.14,12700.0,15.5818,15.5818,15.5355,15.5586,12700.0
2012-05-31 11:30:00,20.15,20.2,20.15,20.19,18000.0,15.5664,15.605,15.5664,15.5973,18000.0
2012-05-31 12:00:00,20.19,20.3,20.18,20.28,24300.0,15.5973,15.6822,15.5895,15.6668,24300.0
2012-05-31 12:30:00,20.28,20.31,20.24,20.3,25800.0,15.6668,15.69,15.6359,15.6822,25800.0
2012-05-31 13:00:00,20.31,20.37,20.3,20.34,32200.0,15.69,15.7363,15.6822,15.7131,32200.0
2012-05-31 13:30:00,20.33,20.36,20.29,20.31,32400.0,15.7054,15.7286,15.6745,15.69,32400.0
2012-05-31 14:00:00,20.3,20.38,20.29,20.32,67800.0,15.6822,15.744,15.6745,15.6977,67800.0
2012-05-31 14:30:00,20.3,20.34,20.28,20.33,57300.0,15.6822,15.7131,15.6668,15.7054,57300.0
2012-05-31 15:00:00,20.34,20.36,20.33,20.35,58300.0,15.7131,15.7286,15.7054,15.7209,58300.0
2012-05-31 15:30:00,20.35,20.36,20.23,20.23,357600.0,15.7209,15.7286,15.6282,15.6282,357600.0
2012-06-01 09:30:00,19.99,20.11,19.84,20.0,54700.0,15.4428,15.5355,15.3269,15.4505,54700.0
2012-06-01 10:00:00,20.02,20.22,20.01,20.2,107900.0,15.4659,15.6204,15.4582,15.605,107900.0
2012-06-01 10:30:00,20.19,20.21,19.75,20.15,291300.0,15.5973,15.6127,15.2573,15.5664,291300.0
2012-06-01 11:00:00,20.14,20.19,20.14,20.17,40500.0,15.5586,15.5973,15.5586,15.5818,40500.0
2012-06-01 11:30:00,20.16,20.23,20.11,20.22,56600.0,15.5741,15.6282,15.5355,15.6204,56600.0
2012-06-01 12:00:00,20.22,20.27,20.2,20.21,55700.0,15.6204,15.6591,15.605,15.6127,55700.0
2012-06-01 12:30:00,20.21,20.21,20.15,20.19,117600.0,15.6127,15.6127,15.5664,15.5973,117600.0
2012-06-01 13:00:00,20.18,20.25,20.17,20.24,57000.0,15.5895,15.6436,15.5818,15.6359,57000.0
2012-06-01 13:30:00,20.25,20.25,20.22,20.24,51700.0,15.6436,15.6436,15.6204,15.6359,51700.0
2012-06-01 14:00:00,20.24,20.28,20.17,20.27,88100.0,15.6359,15.6668,15.5818,15.6591,88100.0
2012-06-01 14:30:00,20.26,20.29,20.2,20.23,47800.0,15.6513,15.6745,15.605,15.6282,47800.0
2012-06-01 15:00:00,20.23,20.25,20.2,20.2,85900.0,15.6282,15.6436,15.605,15.605,85900.0
2012-06-01 15:30:00,20.21,20.29,20.21,20.27,271800.0,15.6127,15.6745,15.6127,15.6591,271800.0
2012-06-04 09:30:00,20.2,20.39,20.18,20.38,60600.0,15.605,15.7518,15.5895,15.744,60600.0
2012-06-04 10:00:00,20.37,20.49,20.33,20.45,72000.0,15.7363,15.829,15.7054,15.7981,72000.0
2012-06-04 10:30:00,20.44,20.44,20.38,20.41,56400.0,15.7904,15.7904,15.744,15.7672,56400.0
2012-06-04 11:00:00,20.41,20.43,20.3,20.31,45000.0,15.7672,15.7827,15.6822,15.69,45000.0
2012-06-04 11:30:00,20.3,20.33,20.27,20.32,41700.0,15.6822,15.7054,15.6591,15.6977,41700.0
2012-06-04 12:00:00,20.31,20.31,20.19,20.2,44000.0,15.69,15.69,15.5973,15.605,44000.0
2012-06-04 12:30:00,20.19,20.23,20.19,20.2,28300.0,15.5973,15.6282,15.5973,15.605,28300.0
2012-06-04 13:00:00,20.21,20.23,20.15,20.2,61400.0,15.6127,15.6282,15.5664,15.605,61400.0
2012-06-04 13:30:00,20.19,20.27,20.19,20.27,45900.0,15.5973,15.6591,15.5973,15.6591,45900.0
2012-06-04 14:00:00,20.26,20.31,20.24,20.3,36900.0,15.6513,15.69,15.6359,15.6822,36900.0
2012-06-04 14:30:00,20.3,20.34,20.26,20.28,49400.0,15.6822,15.7131,15.6513,15.6668,49400.0
2012-06-04 15:00:00,20.27,20.3,20.25,20.3,76400.0,15.6591,15.6822,15.6436,15.6822,76400.0
2012-06-04 15:30:00,20.3,20.34,20.25,20.32,95000.0,15.6822,15.7131,15.6436,15.6977,95000.0
2012-06-05 09:30:00,20.22,20.33,20.15,20.3,25300.0,15.6204,15.7054,15.5664,15.6822,25300.0
2012-06-05 10:00:00,20.31,20.38,20.31,20.36,42000.0,15.69,15.744,15.69,15.7286,42000.0
2012-06-05 10:30:00,20.35,20.36,20.21,20.24,57300.0,15.7209,15.7286,15.6127,15.6359,57300.0
2012-06-05 11:00:00,20.22,20.34,20.22,20.32,76900.0,15.6204,15.7131,15.6204,15.6977,76900.0
2012-06-05 11:30:00,20.33,20.34,20.24,20.24,34700.0,15.7054,15.7131,15.6359,15.6359,34700.0
2012-06-05 12:00:00,20.25,20.33,20.25,20.32,77800.0,15.6436,15.7054,15.6436,15.6977,77800.0
2012-06-05 12:30:00,20.33,20.35,20.29,20.32,39900.0,15.7054,15.7209,15.6745,15.6977,39900.0
2012-06-05 13:00:00,20.31,20.31,20.27,20.28,11700.0,15.69,15.69,15.6591,15.6668,11700.0
2012-06-05 13:30:00,20.28,20.32,20.27,20.31,15900.0,15.6668,15.6977,15.6591,15.69,15900.0
2012-06-05 14:00:00,20.3,20.33,20.27,20.3,28100.0,15.6822,15.7054,15.6591,15.6822,28100.0
2012-06-05 14:30:00,20.29,20.3,20.26,20.27,89000.0,15.6745,15.6822,15.6513,15.6591,89000.0
2012-06-05 15:00:00,20.28,20.32,20.28,20.3,61500.0,15.6668,15.6977,15.6668,15.6822,61500.0
2012-06-05 15:30:00,20.3,20.42,20.3,20.4,329200.0,15.6822,15.7749,15.6822,15.7595,329200.0
2012-06-06 09:30:00,20.49,20.75,20.41,20.72,89500.0,15.829,16.0299,15.7672,16.0067,89500.0
2012-06-06 10:00:00,20.73,20.75,20.69,20.69,72000.0,16.0144,16.0299,15.9835,15.9835,72000.0
2012-06-06 10:30:00,20.69,20.73,20.69,20.72,35100.0,15.9835,16.0144,15.9835,16.0067,35100.0
2012-06-06 11:00:00,20.72,20.72,20.68,20.69,74000.0,16.0067,16.0067,15.9758,15.9835,74000.0
2012-06-06 11:30:00,20.69,20.72,20.67,20.7,60500.0,15.9835,16.0067,15.9681,15.9912,60500.0
2012-06-06 12:00:00,20.7,20.72,20.69,20.7,137100.0,15.9912,16.0067,15.9835,15.9912,137100.0
2012-06-06 12:30:00,20.7,20.7,20.69,20.7,34700.0,15.9912,15.9912,15.9835,15.9912,34700.0
2012-06-06 13:00:00,20.69,20.71,20.68,20.69,39800.0,15.9835,15.999,15.9758,15.9835,39800.0
2012-06-06 13:30:00,20.69,20.71,20.66,20.67,31300.0,15.9835,15.999,15.9603,15.9681,31300.0
2012-06-06 14:00:00,20.66,20.7,20.64,20.69,47300.0,15.9603,15.9912,15.9449,15.9835,47300.0
2012-06-06 14:30:00,20.7,20.7,20.67,20.67,52300.0,15.9912,15.9912,15.9681,15.9681,52300.0
2012-06-06 15:00:00,20.67,20.7,20.65,20.67,83100.0,15.9681,15.9912,15.9526,15.9681,83100.0
2012-06-06 15:30:00,20.67,20.72,20.67,20.72,591800.0,15.9681,16.0067,15.9681,16.0067,591800.0
2012-06-07 09:30:00,20.98,21.02,20.88,20.99,43900.0,16.2076,16.2385,16.1303,16.2153,43900.0
2012-06-07 10:00:00,21.0,21.01,20.92,21.0,38700.0,16.223,16.2307,16.1612,16.223,38700.0
2012-06-07 10:30:00,21.0,21.01,20.9,20.93,28000.0,16.223,16.2307,16.1458,16.1689,28000.0
2012-06-07 11:00:00,20.92,20.96,20.88,20.92,30700.0,16.1612,16.1921,16.1303,16.1612,30700.0
2012-06-07 11:30:00,20.91,20.98,20.91,20.95,17000.0,16.1535,16.2076,16.1535,16.1844,17000.0
2012-06-07 12:00:00,20.95,20.99,20.91,20.94,24300.0,16.1844,16.2153,16.1535,16.1767,24300.0
2012-06-07 12:30:00,20.94,20.97,20.91,20.95,20400.0,16.1767,16.1998,16.1535,16.1844,20400.0
2012-06-07 13:00:00,20.95,21.02,20.94,20.99,21500.0,16.1844,16.2385,16.1767,16.2153,21500.0
2012-06-07 13:30:00,20.99,20.99,20.91,20.92,19000.0,16.2153,16.2153,16.1535,16.1612,19000.0
2012-06-07 14:00:00,20.91,20.94,20.86,20.94,43100.0,16.1535,16.1767,16.1148,16.1767,43100.0
2012-06-07 14:30:00,20.93,21.0,20.93,20.96,40600.0,16.1689,16.223,16.1689,16.1921,40600.0
2012-06-07 15:00:00,20.96,20.96,20.89,20.92,75800.0,16.1921,16.1921,16.138,16.1612,75800.0
2012-06-07 15:30:00,20.92,20.97,20.9,20.95,190400.0,16.1612,16.1998,16.1458,16.1844,190400.0
2012-06-08 09:30:00,20.88,20.94,20.85,20.88,48000.0,16.1303,16.1767,16.1071,16.1303,48000.0
2012-06-08 10:00:00,20.88,20.94,20.87,20.9,40100.0,16.1303,16.1767,16.1226,16.1458,40100.0
2012-06-08 10:30:00,20.9,21.04,20.9,21.04,49200.0,16.1458,16.2539,16.1458,16.2539,49200.0
2012-06-08 11:00:00,21.05,21.05,20.96,21.0,45300.0,16.2616,16.2616,16.1921,16.223,45300.0
2012-06-08 11:30:00,21.0,21.03,20.99,20.99,24900.0,16.223,16.2462,16.2153,16.2153,24900.0
2012-06-08 12:00:00,20.99,21.02,20.95,20.95,40600.0,16.2153,16.2385,16.1844,16.1844,40600.0
2012-06-08 12:30:00,20.96,21.02,20.96,21.0,34500.0,16.1921,16.2385,16.1921,16.223,34500.0
2012-06-08 13:00:00,21.0,21.02,20.98,21.0,35800.0,16.223,16.2385,16.2076,16.223,35800.0
2012-06-08 13:30:00,21.0,21.03,20.99,21.02,39200.0,16.223,16.2462,16.2153,16.2385,39200.0
2012-06-08 14:00:00,21.01,21.01,20.97,20.98,44200.0,16.2307,16.2307,16.1998,16.2076,44200.0
2012-06-08 14:30:00,20.99,21.02,20.98,20.99,39800.0,16.2153,16.2385,16.2076,16.2153,39800.0
2012-06-08 15:00:00,20.98,20.98,20.97,20.98,34300.0,16.2076,16.2076,16.1998,16.2076,34300.0
2012-06-08 15:30:00,20.98,21.01,20.96,21.0,142100.0,16.2076,16.2307,16.1921,16.223,142100.0
2012-06-11 09:30:00,21.1,21.12,21.0,21.01,31700.0,16.3003,16.3157,16.223,16.2307,31700.0
2012-06-11 10:00:00,21.01,21.05,20.96,20.97,17600.0,16.2307,16.2616,16.1921,16.1998,17600.0
2012-06-11 10:30:00,20.97,21.03,20.94,20.96,16800.0,16.1998,16.2462,16.1767,16.1921,16800.0
2012-06-11 11:00:00,20.96,20.97,20.94,20.95,15100.0,16.1921,16.1998,16.1767,16.1844,15100.0
2012-06-11 11:30:00,20.93,20.97,20.89,20.96,18000.0,16.1689,16.1998,16.138,16.1921,18000.0
2012-06-11 12:00:00,20.95,20.96,20.9,20.91,13500.0,16.1844,16.1921,16.1458,16.1535,13500.0
2012-06-11 12:30:00,20.91,20.93,20.89,20.89,13500.0,16.1535,16.1689,16.138,16.138,13500.0
2012-06-11 13:00:00,20.9,20.96,20.89,20.94,26000.0,16.1458,16.1921,16.138,16.1767,26000.0
2012-06-11 13:30:00,20.94,21.0,20.94,20.99,54200.0,16.1767,16.223,16.1767,16.2153,54200.0
2012-06-11 14:00:00,20.98,20.99,20.93,20.95,24300.0,16.2076,16.2153,16.1689,16.1844,24300.0
2012-06-11 14:30:00,20.95,20.97,20.89,20.9,21300.0,16.1844,16.1998,16.138,16.1458,21300.0
2012-06-11 15:00:00,20.9,20.92,20.8,20.8,23400.0,16.1458,16.1612,16.0685,16.0685,23400.0
2012-06-11 15:30:00,20.8,20.88,20.76,20.77,78800.0,16.0685,16.1303,16.0376,16.0453,78800.0
2012-06-12 09:30:00,20.8,20.9,20.74,20.8,32000.0,16.0685,16.1458,16.0221,16.0685,32000.0
2012-06-12 10:00:00,20.8,20.87,20.68,20.75,26500.0,16.0685,16.1226,15.9758,16.0299,26500.0
2012-06-12 10:30:00,20.74,20.78,20.68,20.7,19100.0,16.0221,16.053,15.9758,15.9912,19100.0
2012-06-12 11:00:00,20.72,20.89,20.72,20.89,32100.0,16.0067,16.138,16.0067,16.138,32100.0
2012-06-12 11:30:00,20.88,20.88,20.8,20.8,14000.0,16.1303,16.1303,16.0685,16.0685,14000.0
2012-06-12 12:00:00,20.81,20.84,20.77,20.79,29000.0,16.0762,16.0994,16.0453,16.0608,29000.0
2012-06-12 12:30:00,20.78,20.79,20.75,20.75,13400.0,16.053,16.0608,16.0299,16.0299,13400.0
2012-06-12 13:00:00,20.74,20.82,20.74,20.78,23500.0,16.0221,16.0839,16.0221,16.053,23500.0
2012-06-12 13:30:00,20.79,20.82,20.77,20.77,18700.0,16.0608,16.0839,16.0453,16.0453,18700.0
2012-06-12 14:00:00,20.78,20.8,20.75,20.77,21000.0,16.053,16.0685,16.0299,16.0453,21000.0
2012-06-12 14:30:00,20.78,20.88,20.78,20.86,102500.0,16.053,16.1303,16.053,16.1148,102500.0
2012-06-12 15:00:00,20.86,20.86,20.81,20.82,50600.0,16.1148,16.1148,16.0762,16.0839,50600.0
2012-06-12 15:30:00,20.82,20.87,20.79,20.87,99000.0,16.0839,16.1226,16.0608,16.1226,99000.0
2012-06-13 09:30:00,20.8,20.86,20.66,20.71,27100.0,16.0685,16.1148,15.9603,15.999,27100.0
2012-06-13 10:00:00,20.71,20.83,20.71,20.82,19500.0,15.999,16.0917,15.999,16.0839,19500.0
2012-06-13 10:30:00,20.83,20.99,20.82,20.98,46100.0,16.0917,16.2153,16.0839,16.2076,46100.0
2012-06-13 11:00:00,20.98,21.0,20.95,20.98,36700.0,16.2076,16.223,16.1844,16.2076,36700.0
2012-06-13 11:30:00,20.98,20.99,20.87,20.87,13700.0,16.2076,16.2153,16.1226,16.1226,13700.0
2012-06-13 12:00:00,20.88,20.89,20.83,20.88,8700.0,16.1303,16.138,16.0917,16.1303,8700.0
2012-06-13 12:30:00,20.88,20.96,20.87,20.91,19500.0,16.1303,16.1921,16.1226,16.1535,19500.0
2012-06-13 13:00:00,20.92,20.94,20.9,20.94,12600.0,16.1612,16.1767,16.1458,16.1767,12600.0
2012-06-13 13:30:00,20.94,20.95,20.86,20.86,9200.0,16.1767,16.1844,16.1148,16.1148,9200.0
2012-06-13 14:00:00,20.86,20.88,20.8,20.84,20000.0,16.1148,16.1303,16.0685,16.0994,20000.0
2012-06-13 14:30:00,20.84,20.89,20.82,20.88,36600.0,16.0994,16.138,16.0839,16.1303,36600.0
2012-06-13 15:00:00,20.87,20.89,20.74,20.76,43000.0,16.1226,16.138,16.0221,16.0376,43000.0
2012-06-13 15:30:00,20.76,20.78,20.74,20.76,100100.0,16.0376,16.053,16.0221,16.0376,100100.0
2012-06-14 09:30:00,20.66,20.66,20.43,20.62,37400.0,16.0849,16.0849,15.9058,16.0537,37400.0
2012-06-14 10:00:00,20.62,20.66,20.55,20.57,25300.0,16.0537,16.0849,15.9992,16.0148,25300.0
2012-06-14 10:30:00,20.58,20.63,20.55,20.6,21600.0,16.0226,16.0615,15.9992,16.0381,21600.0
2012-06-14 11:00:00,20.59,20.68,20.59,20.68,15700.0,16.0304,16.1004,16.0304,16.1004,15700.0
2012-06-14 11:30:00,20.67,20.68,20.65,20.65,12400.0,16.0926,16.1004,16.0771,16.0771,12400.0
2012-06-14 12:00:00,20.65,20.65,20.55,20.55,35300.0,16.0771,16.0771,15.9992,15.9992,35300.0
2012-06-14 12:30:00,20.55,20.58,20.53,20.53,20900.0,15.9992,16.0226,15.9836,15.9836,20900.0
2012-06-14 13:00:00,20.54,20.55,20.49,20.51,29300.0,15.9914,15.9992,15.9525,15.9681,29300.0
2012-06-14 13:30:00,20.51,20.54,20.47,20.49,23600.0,15.9681,15.9914,15.9369,15.9525,23600.0
2012-06-14 14:00:00,20.49,20.51,20.46,20.47,14500.0,15.9525,15.9681,15.9291,15.9369,14500.0
2012-06-14 14:30:00,20.46,20.47,20.36,20.36,23300.0,15.9291,15.9369,15.8513,15.8513,23300.0
2012-06-14 15:00:00,20.36,20.56,20.36,20.44,74500.0,15.8513,16.007,15.8513,15.9136,74500.0
2012-06-14 15:30:00,20.44,20.54,20.44,20.53,62500.0,15.9136,15.9914,15.9136,15.9836,62500.0
2012-06-15 09:30:00,20.58,20.64,20.51,20.62,168600.0,16.0226,16.0693,15.9681,16.0537,168600.0
2012-06-15 10:00:00,20.63,20.67,20.61,20.61,14500.0,16.0615,16.0926,16.0459,16.0459,14500.0
2012-06-15 10:30:00,20.63,20.65,20.59,20.59,19600.0,16.0615,16.0771,16.0304,16.0304,19600.0
2012-06-15 11:00:00,20.6,20.63,20.57,20.6,17300.0,16.0381,16.0615,16.0148,16.0381,17300.0
2012-06-15 11:30:00,20.59,20.61,20.56,20.56,19000.0,16.0304,16.0459,16.007,16.007,19000.0
2012-06-15 12:00:00,20.56,20.57,20.54,20.56,12800.0,16.007,16.0148,15.9914,16.007,12800.0
2012-06-15 12:30:00,20.56,20.57,20.52,20.56,12200.0,16.007,16.0148,15.9759,16.007,12200.0
2012-06-15 13:00:00,20.56,20.61,20.55,20.57,11600.0,16.007,16.0459,15.9992,16.0148,11600.0
2012-06-15 13:30:00,20.57,20.62,20.57,20.62,12600.0,16.0148,16.0537,16.0148,16.0537,12600.0
2012-06-15 14:00:00,20.6,20.65,20.6,20.64,11600.0,16.0381,16.0771,16.0381,16.0693,11600.0
2012-06-15 14:30:00,20.63,20.72,20.63,20.69,20800.0,16.0615,16.1316,16.0615,16.1082,20800.0
2012-06-15 15:00:00,20.69,20.73,20.68,20.69,21600.0,16.1082,16.1394,16.1004,16.1082,21600.0
2012-06-15 15:30:00,20.69,20.74,20.64,20.65,115600.0,16.1082,16.1471,16.0693,16.0771,115600.0
2012-06-18 09:30:00,20.55,20.58,20.43,20.52,22900.0,15.9992,16.0226,15.9058,15.9759,22900.0
2012-06-18 10:00:00,20.53,20.57,20.48,20.55,21500.0,15.9836,16.0148,15.9447,15.9992,21500.0
2012-06-18 10:30:00,20.55,20.67,20.55,20.58,25900.0,15.9992,16.0926,15.9992,16.0226,25900.0
2012-06-18 11:00:00,20.61,20.72,20.59,20.67,66700.0,16.0459,16.1316,16.0304,16.0926,66700.0
2012-06-18 11:30:00,20.68,20.69,20.6,20.64,17600.0,16.1004,16.1082,16.0381,16.0693,17600.0
2012-06-18 12:00:00,20.62,20.65,20.61,20.61,10400.0,16.0537,16.0771,16.0459,16.0459,10400.0
2012-06-18 12:30:00,20.62,20.63,20.55,20.57,34700.0,16.0537,16.0615,15.9992,16.0148,34700.0
2012-06-18 13:00:00,20.57,20.62,20.57,20.6,16000.0,16.0148,16.0537,16.0148,16.0381,16000.0
2012-06-18 13:30:00,20.6,20.65,20.6,20.64,27100.0,16.0381,16.0771,16.0381,16.0693,27100.0
2012-06-18 14:00:00,20.64,20.67,20.6,20.66,30500.0,16.0693,16.0926,16.0381,16.0849,30500.0
2012-06-18 14:30:00,20.65,20.67,20.64,20.66,21900.0,16.0771,16.0926,16.0693,16.0849,21900.0
2012-06-18 15:00:00,20.67,20.69,20.61,20.67,41300.0,16.0926,16.1082,16.0459,16.0926,41300.0
2012-06-18 15:30:00,20.67,20.72,20.64,20.69,81900.0,16.0926,16.1316,16.0693,16.1082,81900.0
2012-06-19 09:30:00,20.68,20.95,20.68,20.95,35100.0,16.1004,16.3106,16.1004,16.3106,35100.0
2012-06-19 10:00:00,20.95,20.96,20.86,20.86,48000.0,16.3106,16.3184,16.2406,16.2406,48000.0
2012-06-19 10:30:00,20.85,20.91,20.85,20.9,18600.0,16.2328,16.2795,16.2328,16.2717,18600.0
2012-06-19 11:00:00,20.91,20.93,20.86,20.89,21800.0,16.2795,16.2951,16.2406,16.2639,21800.0
2012-06-19 11:30:00,20.9,20.95,20.88,20.95,20500.0,16.2717,16.3106,16.2561,16.3106,20500.0
2012-06-19 12:00:00,20.95,20.96,20.92,20.93,21100.0,16.3106,16.3184,16.2873,16.2951,21100.0
2012-06-19 12:30:00,20.93,20.93,20.87,20.9,30000.0,16.2951,16.2951,16.2483,16.2717,30000.0
2012-06-19 13:00:00,20.9,20.95,20.89,20.95,19100.0,16.2717,16.3106,16.2639,16.3106,19100.0
2012-06-19 13:30:00,20.95,20.97,20.94,20.97,54500.0,16.3106,16.3262,16.3028,16.3262,54500.0
2012-06-19 14:00:00,20.98,21.09,20.96,21.05,131900.0,16.334,16.4196,16.3184,16.3885,131900.0
2012-06-19 14:30:00,21.05,21.05,20.97,21.01,64100.0,16.3885,16.3885,16.3262,16.3573,64100.0
2012-06-19 15:00:00,21.01,21.05,20.99,20.99,128000.0,16.3573,16.3885,16.3418,16.3418,128000.0
2012-06-19 15:30:00,21.0,21.04,20.97,21.0,109100.0,16.3496,16.3807,16.3262,16.3496,109100.0
2012-06-20 09:30:00,20.96,21.0,20.92,20.99,48900.0,16.3184,16.3496,16.2873,16.3418,48900.0
2012-06-20 10:00:00,20.97,21.0,20.96,20.98,20400.0,16.3262,16.3496,16.3184,16.334,20400.0
2012-06-20 10:30:00,20.97,20.98,20.93,20.97,18100.0,16.3262,16.334,16.2951,16.3262,18100.0
2012-06-20 11:00:00,20.97,20.99,20.97,20.99,19200.0,16.3262,16.3418,16.3262,16.3418,19200.0
2012-06-20 11:30:00,20.98,20.99,20.95,20.95,7800.0,16.334,16.3418,16.3106,16.3106,7800.0
2012-06-20 12:00:00,20.95,20.98,20.92,20.98,14800.0,16.3106,16.334,16.2873,16.334,14800.0
2012-06-20 12:30:00,20.97,21.0,20.9,20.98,31200.0,16.3262,16.3496,16.2717,16.334,31200.0
2012-06-20 13:00:00,20.99,21.0,20.95,20.97,38700.0,16.3418,16.3496,16.3106,16.3262,38700.0
2012-06-20 13:30:00,20.98,20.99,20.96,20.98,97900.0,16.334,16.3418,16.3184,16.334,97900.0
2012-06-20 14:00:00,20.98,20.98,20.9,20.94,29500.0,16.334,16.334,16.2717,16.3028,29500.0
2012-06-20 14:30:00,20.94,20.98,20.93,20.95,53800.0,16.3028,16.334,16.2951,16.3106,53800.0
2012-06-20 15:00:00,20.95,20.97,20.91,20.97,70900.0,16.3106,16.3262,16.2795,16.3262,70900.0
2012-06-20 15:30:00,20.96,20.96,20.91,20.96,62200.0,16.3184,16.3184,16.2795,16.3184,62200.0
2012-06-21 09:30:00,20.94,21.0,20.91,20.98,119700.0,16.3028,16.3496,16.2795,16.334,119700.0
2012-06-21 10:00:00,20.97,20.98,20.91,20.94,29000.0,16.3262,16.334,16.2795,16.3028,29000.0
2012-06-21 10:30:00,20.92,20.97,20.91,20.94,19600.0,16.2873,16.3262,16.2795,16.3028,19600.0
2012-06-21 11:00:00,20.93,20.95,20.91,20.93,28700.0,16.2951,16.3106,16.2795,16.2951,28700.0
2012-06-21 11:30:00,20.93,20.96,20.86,20.96,31500.0,16.2951,16.3184,16.2406,16.3184,31500.0
2012-06-21 12:00:00,20.96,20.97,20.88,20.88,30200.0,16.3184,16.3262,16.2561,16.2561,30200.0
2012-06-21 12:30:00,20.88,20.9,20.83,20.83,19700.0,16.2561,16.2717,16.2172,16.2172,19700.0
2012-06-21 13:00:00,20.84,20.86,20.76,20.76,15900.0,16.225,16.2406,16.1627,16.1627,15900.0
2012-06-21 13:30:00,20.76,20.8,20.75,20.77,24000.0,16.1627,16.1938,16.1549,16.1705,24000.0
2012-06-21 14:00:00,20.77,20.8,20.74,20.77,48300.0,16.1705,16.1938,16.1471,16.1705,48300.0
2012-06-21 14:30:00,20.76,20.82,20.74,20.8,45000.0,16.1627,16.2094,16.1471,16.1938,45000.0
2012-06-21 15:00:00,20.79,20.82,20.74,20.79,55900.0,16.1861,16.2094,16.1471,16.1861,55900.0
2012-06-21 15:30:00,20.79,20.8,20.7,20.71,96300.0,16.1861,16.1938,16.116,16.1238,96300.0
2012-06-22 09:30:00,20.79,21.06,20.57,20.79,25500.0,16.1861,16.3963,16.0148,16.1861,25500.0
2012-06-22 10:00:00,20.8,20.82,20.75,20.75,14000.0,16.1938,16.2094,16.1549,16.1549,14000.0
2012-06-22 10:30:00,20.75,20.85,20.73,20.83,21800.0,16.1549,16.2328,16.1394,16.2172,21800.0
2012-06-22 11:00:00,20.84,20.88,20.83,20.83,11500.0,16.225,16.2561,16.2172,16.2172,11500.0
2012-06-22 11:30:00,20.83,20.85,20.8,20.81,16400.0,16.2172,16.2328,16.1938,16.2016,16400.0
2012-06-22 12:00:00,20.8,20.81,20.79,20.8,10100.0,16.1938,16.2016,16.1861,16.1938,10100.0
2012-06-22 12:30:00,20.79,20.81,20.79,20.79,6800.0,16.1861,16.2016,16.1861,16.1861,6800.0
2012-06-22 13:00:00,20.78,20.79,20.76,20.77,11400.0,16.1783,16.1861,16.1627,16.1705,11400.0
2012-06-22 13:30:00,20.78,20.79,20.77,20.77,8900.0,16.1783,16.1861,16.1705,16.1705,8900.0
2012-06-22 14:00:00,20.78,20.81,20.78,20.81,13800.0,16.1783,16.2016,16.1783,16.2016,13800.0
2012-06-22 14:30:00,20.81,20.86,20.8,20.85,17000.0,16.2016,16.2406,16.1938,16.2328,17000.0
2012-06-22 15:00:00,20.85,20.91,20.85,20.9,48100.0,16.2328,16.2795,16.2328,16.2717,48100.0
2012-06-22 15:30:00,20.9,20.93,20.85,20.91,110900.0,16.2717,16.2951,16.2328,16.2795,110900.0
2012-06-25 09:30:00,20.68,20.73,20.51,20.58,18400.0,16.1004,16.1394,15.9681,16.0226,18400.0
2012-06-25 10:00:00,20.57,20.62,20.44,20.45,22800.0,16.0148,16.0537,15.9136,15.9214,22800.0
2012-06-25 10:30:00,20.46,20.49,20.43,20.47,9300.0,15.9291,15.9525,15.9058,15.9369,9300.0
2012-06-25 11:00:00,20.47,20.47,20.42,20.45,11800.0,15.9369,15.9369,15.898,15.9214,11800.0
2012-06-25 11:30:00,20.44,20.44,20.37,20.39,11600.0,15.9136,15.9136,15.8591,15.8746,11600.0
2012-06-25 12:00:00,20.38,20.44,20.36,20.43,15700.0,15.8669,15.9136,15.8513,15.9058,15700.0
2012-06-25 12:30:00,20.43,20.46,20.42,20.42,9200.0,15.9058,15.9291,15.898,15.898,9200.0
2012-06-25 13:00:00,20.42,20.43,20.4,20.42,12100.0,15.898,15.9058,15.8824,15.898,12100.0
2012-06-25 13:30:00,20.42,20.45,20.41,20.43,17700.0,15.898,15.9214,15.8902,15.9058,17700.0
2012-06-25 14:00:00,20.43,20.46,20.42,20.43,12400.0,15.9058,15.9291,15.898,15.9058,12400.0
2012-06-25 14:30:00,20.44,20.44,20.4,20.4,13400.0,15.9136,15.9136,15.8824,15.8824,13400.0
2012-06-25 15:00:00,20.4,20.45,20.39,20.42,30100.0,15.8824,15.9214,15.8746,15.898,30100.0
2012-06-25 15:30:00,20.42,20.44,20.39,20.41,75600.0,15.898,15.9136,15.8746,15.8902,75600.0
2012-06-26 09:30:00,20.38,20.42,20.31,20.35,22300.0,15.8669,15.898,15.8124,15.8435,22300.0
2012-06-26 10:00:00,20.35,20.41,20.32,20.33,13300.0,15.8435,15.8902,15.8201,15.8279,13300.0
2012-06-26 10:30:00,20.32,20.39,20.31,20.37,12100.0,15.8201,15.8746,15.8124,15.8591,12100.0
2012-06-26 11:00:00,20.36,20.42,20.3,20.42,15400.0,15.8513,15.898,15.8046,15.898,15400.0
2012-06-26 11:30:00,20.41,20.46,20.4,20.42,18100.0,15.8902,15.9291,15.8824,15.898,18100.0
2012-06-26 12:00:00,20.43,20.47,20.42,20.43,7600.0,15.9058,15.9369,15.898,15.9058,7600.0
2012-06-26 12:30:00,20.43,20.5,20.43,20.5,11200.0,15.9058,15.9603,15.9058,15.9603,11200.0
2012-06-26 13:00:00,20.48,20.5,20.47,20.49,5300.0,15.9447,15.9603,15.9369,15.9525,5300.0
2012-06-26 13:30:00,20.48,20.49,20.45,20.48,21700.0,15.9447,15.9525,15.9214,15.9447,21700.0
2012-06-26 14:00:00,20.48,20.54,20.47,20.51,10300.0,15.9447,15.9914,15.9369,15.9681,10300.0
2012-06-26 14:30:00,20.51,20.52,20.45,20.49,22000.0,15.9681,15.9759,15.9214,15.9525,22000.0
2012-06-26 15:00:00,20.49,20.52,20.48,20.5,24900.0,15.9525,15.9759,15.9447,15.9603,24900.0
2012-06-26 15:30:00,20.5,20.53,20.48,20.5,58400.0,15.9603,15.9836,15.9447,15.9603,58400.0
2012-06-27 09:30:00,20.51,20.57,20.2,20.54,24000.0,15.9681,16.0148,15.7267,15.9914,24000.0
2012-06-27 10:00:00,20.55,20.72,20.54,20.71,14900.0,15.9992,16.1316,15.9914,16.1238,14900.0
2012-06-27 10:30:00,20.72,20.77,20.71,20.77,17100.0,16.1316,16.1705,16.1238,16.1705,17100.0
2012-06-27 11:00:00,20.77,20.81,20.75,20.79,300300.0,16.1705,16.2016,16.1549,16.1861,300300.0
2012-06-27 11:30:00,20.79,20.89,20.78,20.84,162200.0,16.1861,16.2639,16.1783,16.225,162200.0
2012-06-27 12:00:00,20.85,20.89,20.84,20.87,18800.0,16.2328,16.2639,16.225,16.2483,18800.0
2012-06-27 12:30:00,20.87,20.89,20.84,20.89,376900.0,16.2483,16.2639,16.225,16.2639,376900.0
2012-06-27 13:00:00,20.89,20.93,20.86,20.92,67800.0,16.2639,16.2951,16.2406,16.2873,67800.0
2012-06-27 13:30:00,20.92,20.93,20.9,20.92,14100.0,16.2873,16.2951,16.2717,16.2873,14100.0
2012-06-27 14:00:00,20.93,20.94,20.88,20.9,210900.0,16.2951,16.3028,16.2561,16.2717,210900.0
2012-06-27 14:30:00,20.89,20.91,20.87,20.88,199700.0,16.2639,16.2795,16.2483,16.2561,199700.0
2012-06-27 15:00:00,20.88,20.9,20.87,20.9,43000.0,16.2561,16.2717,16.2483,16.2717,43000.0
2012-06-27 15:30:00,20.9,20.92,20.83,20.9,358800.0,16.2717,16.2873,16.2172,16.2717,358800.0
2012-06-28 09:30:00,20.77,20.99,20.77,20.98,57000.0,16.1705,16.3418,16.1705,16.334,57000.0
2012-06-28 10:00:00,20.97,20.98,20.85,20.93,45100.0,16.3262,16.334,16.2328,16.2951,45100.0
2012-06-28 10:30:00,20.93,20.99,20.86,20.97,55000.0,16.2951,16.3418,16.2406,16.3262,55000.0
2012-06-28 11:00:00,20.96,20.98,20.92,20.95,36300.0,16.3184,16.334,16.2873,16.3106,36300.0
2012-06-28 11:30:00,20.95,20.95,20.92,20.95,12000.0,16.3106,16.3106,16.2873,16.3106,12000.0
2012-06-28 12:00:00,20.94,20.95,20.91,20.92,12800.0,16.3028,16.3106,16.2795,16.2873,12800.0
2012-06-28 12:30:00,20.91,20.93,20.87,20.91,30600.0,16.2795,16.2951,16.2483,16.2795,30600.0
2012-06-28 13:00:00,20.9,20.92,20.86,20.86,36300.0,16.2717,16.2873,16.2406,16.2406,36300.0
2012-06-28 13:30:00,20.87,20.92,20.86,20.9,46100.0,16.2483,16.2873,16.2406,16.2717,46100.0
2012-06-28 14:00:00,20.9,20.93,20.87,20.88,45300.0,16.2717,16.2951,16.2483,16.2561,45300.0
2012-06-28 14:30:00,20.88,20.89,20.85,20.87,32900.0,16.2561,16.2639,16.2328,16.2483,32900.0
2012-06-28 15:00:00,20.87,20.89,20.79,20.86,107900.0,16.2483,16.2639,16.1861,16.2406,107900.0
2012-06-28 15:30:00,20.86,20.89,20.82,20.86,317600.0,16.2406,16.2639,16.2094,16.2406,317600.0
2012-06-29 09:30:00,21.12,21.2,21.03,21.15,35700.0,16.443,16.5053,16.3729,16.4663,35700.0
2012-06-29 10:00:00,21.16,21.19,21.14,21.19,48400.0,16.4741,16.4975,16.4586,16.4975,48400.0
2012-06-29 10:30:00,21.19,21.19,21.13,21.15,30300.0,16.4975,16.4975,16.4508,16.4663,30300.0
2012-06-29 11:00:00,21.15,21.19,21.14,21.15,63700.0,16.4663,16.4975,16.4586,16.4663,63700.0
2012-06-29 11:30:00,21.16,21.17,21.14,21.17,22300.0,16.4741,16.4819,16.4586,16.4819,22300.0
2012-06-29 12:00:00,21.17,21.3,21.17,21.29,65400.0,16.4819,16.5831,16.4819,16.5753,65400.0
2012-06-29 12:30:00,21.29,21.3,21.23,21.29,54600.0,16.5753,16.5831,16.5286,16.5753,54600.0
2012-06-29 13:00:00,21.28,21.3,21.26,21.3,18700.0,16.5676,16.5831,16.552,16.5831,18700.0
2012-06-29 13:30:00,21.3,21.3,21.25,21.27,34500.0,16.5831,16.5831,16.5442,16.5598,34500.0
2012-06-29 14:00:00,21.26,21.34,21.24,21.34,66300.0,16.552,16.6143,16.5364,16.6143,66300.0
2012-06-29 14:30:00,21.34,21.36,21.28,21.3,63800.0,16.6143,16.6298,16.5676,16.5831,63800.0
2012-06-29 15:00:00,21.3,21.3,21.27,21.28,43600.0,16.5831,16.5831,16.5598,16.5676,43600.0
2012-06-29 15:30:00,21.28,21.28,21.24,21.28,207200.0,16.5676,16.5676,16.5364,16.5676,207200.0
2012-07-02 09:30:00,21.3,21.3,21.18,21.22,53000.0,16.5831,16.5831,16.4897,16.5208,53000.0
2012-07-02 10:00:00,21.2,21.23,21.11,21.2,24200.0,16.5053,16.5286,16.4352,16.5053,24200.0
2012-07-02 10:30:00,21.2,21.22,21.18,21.2,39400.0,16.5053,16.5208,16.4897,16.5053,39400.0
2012-07-02 11:00:00,21.19,21.22,21.16,21.2,18200.0,16.4975,16.5208,16.4741,16.5053,18200.0
2012-07-02 11:30:00,21.18,21.25,21.18,21.23,15900.0,16.4897,16.5442,16.4897,16.5286,15900.0
2012-07-02 12:00:00,21.22,21.31,21.21,21.3,20100.0,16.5208,16.5909,16.5131,16.5831,20100.0
2012-07-02 12:30:00,21.3,21.3,21.27,21.28,23000.0,16.5831,16.5831,16.5598,16.5676,23000.0
2012-07-02 13:00:00,21.28,21.29,21.26,21.27,16300.0,16.5676,16.5753,16.552,16.5598,16300.0
2012-07-02 13:30:00,21.27,21.3,21.25,21.29,29000.0,16.5598,16.5831,16.5442,16.5753,29000.0
2012-07-02 14:00:00,21.3,21.34,21.25,21.28,68400.0,16.5831,16.6143,16.5442,16.5676,68400.0
2012-07-02 14:30:00,21.28,21.4,21.28,21.4,120200.0,16.5676,16.661,16.5676,16.661,120200.0
2012-07-02 15:00:00,21.39,21.39,21.34,21.36,42700.0,16.6532,16.6532,16.6143,16.6298,42700.0
2012-07-02 15:30:00,21.37,21.38,21.36,21.37,117900.0,16.6376,16.6454,16.6298,16.6376,117900.0
2012-07-03 09:30:00,21.4,21.44,21.4,21.42,41500.0,16.661,16.6921,16.661,16.6766,41500.0
2012-07-03 10:00:00,21.42,21.43,21.41,21.42,16600.0,16.6766,16.6843,16.6688,16.6766,16600.0
2012-07-03 10:30:00,21.42,21.42,21.41,21.42,16500.0,16.6766,16.6766,16.6688,16.6766,16500.0
2012-07-03 11:00:00,21.42,21.44,21.41,21.44,18900.0,16.6766,16.6921,16.6688,16.6921,18900.0
2012-07-03 11:30:00,21.43,21.46,21.43,21.44,35100.0,16.6843,16.7077,16.6843,16.6921,35100.0
2012-07-03 12:00:00,21.44,21.45,21.43,21.44,51100.0,16.6921,16.6999,16.6843,16.6921,51100.0
2012-07-03 12:30:00,21.45,21.5,21.42,21.5,54600.0,16.6999,16.7388,16.6766,16.7388,54600.0
2012-07-05 09:30:00,21.41,21.53,21.41,21.41,42000.0,16.6688,16.7622,16.6688,16.6688,42000.0
2012-07-05 10:00:00,21.41,21.45,21.38,21.44,21900.0,16.6688,16.6999,16.6454,16.6921,21900.0
2012-07-05 10:30:00,21.44,21.47,21.44,21.46,25300.0,16.6921,16.7155,16.6921,16.7077,25300.0
2012-07-05 11:00:00,21.45,21.47,21.41,21.42,15500.0,16.6999,16.7155,16.6688,16.6766,15500.0
2012-07-05 11:30:00,21.41,21.43,21.37,21.38,10600.0,16.6688,16.6843,16.6376,16.6454,10600.0
2012-07-05 12:00:00,21.38,21.41,21.34,21.34,19000.0,16.6454,16.6688,16.6143,16.6143,19000.0
2012-07-05 12:30:00,21.34,21.37,21.33,21.35,28300.0,16.6143,16.6376,16.6065,16.6221,28300.0
2012-07-05 13:00:00,21.36,21.36,21.34,21.35,17800.0,16.6298,16.6298,16.6143,16.6221,17800.0
2012-07-05 13:30:00,21.36,21.39,21.34,21.36,41000.0,16.6298,16.6532,16.6143,16.6298,41000.0
2012-07-05 14:00:00,21.36,21.38,21.35,21.36,24100.0,16.6298,16.6454,16.6221,16.6298,24100.0
2012-07-05 14:30:00,21.35,21.37,21.33,21.35,27800.0,16.6221,16.6376,16.6065,16.6221,27800.0
2012-07-05 15:00:00,21.34,21.36,21.34,21.34,35100.0,16.6143,16.6298,16.6143,16.6143,35100.0
2012-07-05 15:30:00,21.35,21.36,21.29,21.3,138900.0,16.6221,16.6298,16.5753,16.5831,138900.0
2012-07-06 09:30:00,21.22,21.34,21.16,21.21,47700.0,16.5208,16.6143,16.4741,16.5131,47700.0
2012-07-06 10:00:00,21.21,21.21,21.11,21.12,31000.0,16.5131,16.5131,16.4352,16.443,31000.0
2012-07-06 10:30:00,21.12,21.13,21.07,21.09,20500.0,16.443,16.4508,16.4041,16.4196,20500.0
2012-07-06 11:00:00,21.08,21.09,21.02,21.02,12000.0,16.4118,16.4196,16.3651,16.3651,12000.0
2012-07-06 11:30:00,21.02,21.02,20.99,20.99,50100.0,16.3651,16.3651,16.3418,16.3418,50100.0
2012-07-06 12:00:00,20.98,21.01,20.97,21.0,20100.0,16.334,16.3573,16.3262,16.3496,20100.0
2012-07-06 12:30:00,21.0,21.06,21.0,21.05,24000.0,16.3496,16.3963,16.3496,16.3885,24000.0
2012-07-06 13:00:00,21.05,21.06,21.03,21.03,14500.0,16.3885,16.3963,16.3729,16.3729,14500.0
2012-07-06 13:30:00,21.04,21.04,21.0,21.01,11800.0,16.3807,16.3807,16.3496,16.3573,11800.0
2012-07-06 14:00:00,21.0,21.01,20.99,21.0,7200.0,16.3496,16.3573,16.3418,16.3496,7200.0
2012-07-06 14:30:00,20.99,21.0,20.97,20.97,11600.0,16.3418,16.3496,16.3262,16.3262,11600.0
2012-07-06 15:00:00,20.98,21.03,20.97,21.01,32700.0,16.334,16.3729,16.3262,16.3573,32700.0
2012-07-06 15:30:00,21.02,21.04,20.99,21.0,106500.0,16.3651,16.3807,16.3418,16.3496,106500.0
2012-07-09 09:30:00,20.93,21.0,20.79,20.87,19500.0,16.2951,16.3496,16.1861,16.2483,19500.0
2012-07-09 10:00:00,20.84,20.85,20.78,20.83,12400.0,16.225,16.2328,16.1783,16.2172,12400.0
2012-07-09 10:30:00,20.83,20.9,20.79,20.86,15700.0,16.2172,16.2717,16.1861,16.2406,15700.0
2012-07-09 11:00:00,20.85,20.88,20.85,20.87,3700.0,16.2328,16.2561,16.2328,16.2483,3700.0
2012-07-09 11:30:00,20.86,20.87,20.82,20.82,5200.0,16.2406,16.2483,16.2094,16.2094,5200.0
2012-07-09 12:00:00,20.81,20.86,20.8,20.86,8600.0,16.2016,16.2406,16.1938,16.2406,8600.0
2012-07-09 12:30:00,20.86,20.87,20.84,20.85,5100.0,16.2406,16.2483,16.225,16.2328,5100.0
2012-07-09 13:00:00,20.86,20.89,20.85,20.88,12600.0,16.2406,16.2639,16.2328,16.2561,12600.0
2012-07-09 13:30:00,20.87,20.89,20.86,20.88,12300.0,16.2483,16.2639,16.2406,16.2561,12300.0
2012-07-09 14:00:00,20.88,20.88,20.85,20.86,10800.0,16.2561,16.2561,16.2328,16.2406,10800.0
2012-07-09 14:30:00,20.86,20.86,20.79,20.8,19900.0,16.2406,16.2406,16.1861,16.1938,19900.0
2012-07-09 15:00:00,20.81,20.85,20.79,20.84,24400.0,16.2016,16.2328,16.1861,16.225,24400.0
2012-07-09 15:30:00,20.84,20.86,20.82,20.83,70400.0,16.225,16.2406,16.2094,16.2172,70400.0
2012-07-10 09:30:00,20.97,21.07,20.77,20.97,20400.0,16.3262,16.4041,16.1705,16.3262,20400.0
2012-07-10 10:00:00,20.96,20.98,20.87,20.95,16200.0,16.3184,16.334,16.2483,16.3106,16200.0
2012-07-10 10:30:00,20.95,20.96,20.9,20.96,24800.0,16.3106,16.3184,16.2717,16.3184,24800.0
2012-07-10 11:00:00,20.96,20.96,20.88,20.96,27500.0,16.3184,16.3184,16.2561,16.3184,27500.0
2012-07-10 11:30:00,20.96,20.97,20.94,20.96,13400.0,16.3184,16.3262,16.3028,16.3184,13400.0
2012-07-10 12:00:00,20.96,20.97,20.95,20.96,5800.0,16.3184,16.3262,16.3106,16.3184,5800.0
2012-07-10 12:30:00,20.96,20.99,20.94,20.94,15400.0,16.3184,16.3418,16.3028,16.3028,15400.0
2012-07-10 13:00:00,20.95,20.96,20.91,20.95,20200.0,16.3106,16.3184,16.2795,16.3106,20200.0
2012-07-10 13:30:00,20.94,20.95,20.92,20.93,29300.0,16.3028,16.3106,16.2873,16.2951,29300.0
2012-07-10 14:00:00,20.94,20.95,20.9,20.92,30500.0,16.3028,16.3106,16.2717,16.2873,30500.0
2012-07-10 14:30:00,20.92,20.92,20.84,20.85,49000.0,16.2873,16.2873,16.225,16.2328,49000.0
2012-07-10 15:00:00,20.86,20.9,20.82,20.83,54200.0,16.2406,16.2717,16.2094,16.2172,54200.0
2012-07-10 15:30:00,20.83,20.95,20.82,20.94,131400.0,16.2172,16.3106,16.2094,16.3028,131400.0
2012-07-11 09:30:00,20.95,21.03,20.86,20.95,66900.0,16.3106,16.3729,16.2406,16.3106,66900.0
2012-07-11 10:00:00,20.92,20.96,20.84,20.84,73300.0,16.2873,16.3184,16.225,16.225,73300.0
2012-07-11 10:30:00,20.85,20.92,20.85,20.92,37300.0,16.2328,16.2873,16.2328,16.2873,37300.0
2012-07-11 11:00:00,20.9,21.0,20.9,20.98,24400.0,16.2717,16.3496,16.2717,16.334,24400.0
2012-07-11 11:30:00,20.98,21.03,20.97,20.99,20700.0,16.334,16.3729,16.3262,16.3418,20700.0
2012-07-11 12:00:00,21.0,21.02,20.99,21.0,19100.0,16.3496,16.3651,16.3418,16.3496,19100.0
2012-07-11 12:30:00,21.0,21.02,20.99,21.0,29100.0,16.3496,16.3651,16.3418,16.3496,29100.0
2012-07-11 13:00:00,21.0,21.0,20.98,20.98,15400.0,16.3496,16.3496,16.334,16.334,15400.0
2012-07-11 13:30:00,20.98,21.01,20.98,21.0,32500.0,16.334,16.3573,16.334,16.3496,32500.0
2012-07-11 14:00:00,21.0,21.0,20.91,20.94,37200.0,16.3496,16.3496,16.2795,16.3028,37200.0
2012-07-11 14:30:00,20.93,20.96,20.91,20.95,42900.0,16.2951,16.3184,16.2795,16.3106,42900.0
2012-07-11 15:00:00,20.95,21.02,20.95,21.0,105600.0,16.3106,16.3651,16.3106,16.3496,105600.0
2012-07-11 15:30:00,20.99,21.1,20.99,21.09,157700.0,16.3418,16.4274,16.3418,16.4196,157700.0
2012-07-12 09:30:00,20.93,21.04,20.89,20.97,33900.0,16.2951,16.3807,16.2639,16.3262,33900.0
2012-07-12 10:00:00,20.96,20.97,20.92,20.95,24500.0,16.3184,16.3262,16.2873,16.3106,24500.0
2012-07-12 10:30:00,20.95,21.01,20.92,21.01,29900.0,16.3106,16.3573,16.2873,16.3573,29900.0
2012-07-12 11:00:00,21.0,21.03,20.97,21.01,88900.0,16.3496,16.3729,16.3262,16.3573,88900.0
2012-07-12 11:30:00,21.0,21.01,20.93,21.0,64900.0,16.3496,16.3573,16.2951,16.3496,64900.0
2012-07-12 12:00:00,21.0,21.01,21.0,21.0,8900.0,16.3496,16.3573,16.3496,16.3496,8900.0
2012-07-12 12:30:00,21.0,21.03,20.99,21.03,16200.0,16.3496,16.3729,16.3418,16.3729,16200.0
2012-07-12 13:00:00,21.03,21.13,21.01,21.1,20700.0,16.3729,16.4508,16.3573,16.4274,20700.0
2012-07-12 13:30:00,21.11,21.2,21.1,21.11,25100.0,16.4352,16.5053,16.4274,16.4352,25100.0
2012-07-12 14:00:00,21.13,21.18,21.11,21.17,26300.0,16.4508,16.4897,16.4352,16.4819,26300.0
2012-07-12 14:30:00,21.16,21.17,21.13,21.14,31700.0,16.4741,16.4819,16.4508,16.4586,31700.0
2012-07-12 15:00:00,21.14,21.2,21.12,21.18,38500.0,16.4586,16.5053,16.443,16.4897,38500.0
2012-07-12 15:30:00,21.17,21.21,21.14,21.14,89700.0,16.4819,16.5131,16.4586,16.4586,89700.0
2012-07-13 09:30:00,21.13,21.3,21.13,21.27,59300.0,16.4508,16.5831,16.4508,16.5598,59300.0
2012-07-13 10:00:00,21.28,21.35,21.2,21.21,71700.0,16.5676,16.6221,16.5053,16.5131,71700.0
2012-07-13 10:30:00,21.21,21.21,21.11,21.18,35700.0,16.5131,16.5131,16.4352,16.4897,35700.0
2012-07-13 11:00:00,21.17,21.17,21.11,21.16,29200.0,16.4819,16.4819,16.4352,16.4741,29200.0
2012-07-13 11:30:00,21.17,21.22,21.16,21.18,11700.0,16.4819,16.5208,16.4741,16.4897,11700.0
2012-07-13 12:00:00,21.18,21.23,21.18,21.23,13300.0,16.4897,16.5286,16.4897,16.5286,13300.0
2012-07-13 12:30:00,21.22,21.23,21.21,21.22,13100.0,16.5208,16.5286,16.5131,16.5208,13100.0
2012-07-13 13:00:00,21.21,21.22,21.2,21.21,12400.0,16.5131,16.5208,16.5053,16.5131,12400.0
2012-07-13 13:30:00,21.21,21.23,21.2,21.21,30300.0,16.5131,16.5286,16.5053,16.5131,30300.0
2012-07-13 14:00:00,21.22,21.25,21.21,21.24,21400.0,16.5208,16.5442,16.5131,16.5364,21400.0
2012-07-13 14:30:00,21.24,21.29,21.24,21.27,27700.0,16.5364,16.5753,16.5364,16.5598,27700.0
2012-07-13 15:00:00,21.27,21.37,21.27,21.33,47000.0,16.5598,16.6376,16.5598,16.6065,47000.0
2012-07-13 15:30:00,21.33,21.39,21.32,21.36,175300.0,16.6065,16.6532,16.5987,16.6298,175300.0
2012-07-16 09:30:00,21.38,21.44,21.26,21.41,35800.0,16.6454,16.6921,16.552,16.6688,35800.0
2012-07-16 10:00:00,21.41,21.41,21.35,21.39,24000.0,16.6688,16.6688,16.6221,16.6532,24000.0
2012-07-16 10:30:00,21.4,21.43,21.38,21.38,16400.0,16.661,16.6843,16.6454,16.6454,16400.0
2012-07-16 11:00:00,21.39,21.5,21.38,21.48,28600.0,16.6532,16.7388,16.6454,16.7233,28600.0
2012-07-16 11:30:00,21.47,21.47,21.43,21.46,17800.0,16.7155,16.7155,16.6843,16.7077,17800.0
2012-07-16 12:00:00,21.46,21.47,21.44,21.46,18400.0,16.7077,16.7155,16.6921,16.7077,18400.0
2012-07-16 12:30:00,21.46,21.49,21.44,21.48,15500.0,16.7077,16.731,16.6921,16.7233,15500.0
2012-07-16 13:00:00,21.49,21.51,21.48,21.51,16300.0,16.731,16.7466,16.7233,16.7466,16300.0
2012-07-16 13:30:00,21.5,21.56,21.5,21.54,13300.0,16.7388,16.7855,16.7388,16.77,13300.0
2012-07-16 14:00:00,21.54,21.59,21.54,21.57,20900.0,16.77,16.8089,16.77,16.7933,20900.0
2012-07-16 14:30:00,21.56,21.57,21.49,21.5,22200.0,16.7855,16.7933,16.731,16.7388,22200.0
2012-07-16 15:00:00,21.5,21.69,21.49,21.55,47900.0,16.7388,16.8868,16.731,16.7778,47900.0
2012-07-16 15:30:00,21.54,21.56,21.5,21.56,94000.0,16.77,16.7855,16.7388,16.7855,94000.0
2012-07-17 09:30:00,21.59,21.75,21.48,21.55,30100.0,16.8089,16.9335,16.7233,16.7778,30100.0
2012-07-17 10:00:00,21.55,21.56,21.46,21.5,24100.0,16.7778,16.7855,16.7077,16.7388,24100.0
2012-07-17 10:30:00,21.5,21.54,21.39,21.46,32500.0,16.7388,16.77,16.6532,16.7077,32500.0
2012-07-17 11:00:00,21.45,21.52,21.45,21.5,13000.0,16.6999,16.7544,16.6999,16.7388,13000.0
2012-07-17 11:30:00,21.49,21.61,21.49,21.6,15100.0,16.731,16.8245,16.731,16.8167,15100.0
2012-07-17 12:00:00,21.61,21.68,21.61,21.67,15000.0,16.8245,16.879,16.8245,16.8712,15000.0
2012-07-17 12:30:00,21.67,21.68,21.63,21.63,5900.0,16.8712,16.879,16.84,16.84,5900.0
2012-07-17 13:00:00,21.63,21.67,21.62,21.67,10200.0,16.84,16.8712,16.8323,16.8712,10200.0
2012-07-17 13:30:00,21.68,21.69,21.66,21.67,8500.0,16.879,16.8868,16.8634,16.8712,8500.0
2012-07-17 14:00:00,21.66,21.69,21.66,21.68,13600.0,16.8634,16.8868,16.8634,16.879,13600.0
2012-07-17 14:30:00,21.68,21.69,21.62,21.66,17500.0,16.879,16.8868,16.8323,16.8634,17500.0
2012-07-17 15:00:00,21.66,21.68,21.64,21.65,26000.0,16.8634,16.879,16.8478,16.8556,26000.0
2012-07-17 15:30:00,21.65,21.73,21.63,21.71,140300.0,16.8556,16.9179,16.84,16.9023,140300.0
2012-07-18 09:30:00,21.65,21.88,21.65,21.84,22100.0,16.8556,17.0347,16.8556,17.0035,22100.0
2012-07-18 10:00:00,21.86,21.91,21.82,21.84,23200.0,17.0191,17.058,16.988,17.0035,23200.0
2012-07-18 10:30:00,21.84,21.84,21.79,21.83,22800.0,17.0035,17.0035,16.9646,16.9958,22800.0
2012-07-18 11:00:00,21.83,21.85,21.8,21.83,21300.0,16.9958,17.0113,16.9724,16.9958,21300.0
2012-07-18 11:30:00,21.83,21.87,21.83,21.84,21400.0,16.9958,17.0269,16.9958,17.0035,21400.0
2012-07-18 12:00:00,21.84,21.88,21.84,21.87,18100.0,17.0035,17.0347,17.0035,17.0269,18100.0
2012-07-18 12:30:00,21.87,21.88,21.85,21.86,9100.0,17.0269,17.0347,17.0113,17.0191,9100.0
2012-07-18 13:00:00,21.87,21.92,21.85,21.91,21200.0,17.0269,17.0658,17.0113,17.058,21200.0
2012-07-18 13:30:00,21.9,21.9,21.84,21.85,17300.0,17.0503,17.0503,17.0035,17.0113,17300.0
2012-07-18 14:00:00,21.85,21.86,21.81,21.82,55300.0,17.0113,17.0191,16.9802,16.988,55300.0
2012-07-18 14:30:00,21.82,21.82,21.72,21.72,55500.0,16.988,16.988,16.9101,16.9101,55500.0
2012-07-18 15:00:00,21.73,21.74,21.7,21.72,53600.0,16.9179,16.9257,16.8945,16.9101,53600.0
2012-07-18 15:30:00,21.72,21.75,21.7,21.72,135700.0,16.9101,16.9335,16.8945,16.9101,135700.0
2012-07-19 09:30:00,21.8,21.95,21.74,21.92,55600.0,16.9724,17.0892,16.9257,17.0658,55600.0
2012-07-19 10:00:00,21.9,21.91,21.77,21.84,39500.0,17.0503,17.058,16.949,17.0035,39500.0
2012-07-19 10:30:00,21.84,21.89,21.84,21.86,27600.0,17.0035,17.0425,17.0035,17.0191,27600.0
2012-07-19 11:00:00,21.85,21.87,21.79,21.81,32900.0,17.0113,17.0269,16.9646,16.9802,32900.0
2012-07-19 11:30:00,21.81,21.88,21.81,21.87,16900.0,16.9802,17.0347,16.9802,17.0269,16900.0
2012-07-19 12:00:00,21.87,21.91,21.86,21.87,42800.0,17.0269,17.058,17.0191,17.0269,42800.0
2012-07-19 12:30:00,21.87,21.88,21.82,21.84,15700.0,17.0269,17.0347,16.988,17.0035,15700.0
2012-07-19 13:00:00,21.84,21.86,21.82,21.82,15200.0,17.0035,17.0191,16.988,16.988,15200.0
2012-07-19 13:30:00,21.82,21.84,21.8,21.81,35900.0,16.988,17.0035,16.9724,16.9802,35900.0
2012-07-19 14:00:00,21.82,21.85,21.82,21.83,20200.0,16.988,17.0113,16.988,16.9958,20200.0
2012-07-19 14:30:00,21.83,21.85,21.81,21.83,23500.0,16.9958,17.0113,16.9802,16.9958,23500.0
2012-07-19 15:00:00,21.83,21.84,21.77,21.77,28100.0,16.9958,17.0035,16.949,16.949,28100.0
2012-07-19 15:30:00,21.77,21.86,21.77,21.8,93400.0,16.949,17.0191,16.949,16.9724,93400.0
2012-07-20 09:30:00,21.62,21.73,21.54,21.65,13200.0,16.8323,16.9179,16.77,16.8556,13200.0
2012-07-20 10:00:00,21.63,21.67,21.61,21.62,12000.0,16.84,16.8712,16.8245,16.8323,12000.0
2012-07-20 10:30:00,21.61,21.65,21.57,21.65,7800.0,16.8245,16.8556,16.7933,16.8556,7800.0
2012-07-20 11:00:00,21.64,21.71,21.62,21.67,18800.0,16.8478,16.9023,16.8323,16.8712,18800.0
2012-07-20 11:30:00,21.66,21.7,21.64,21.66,10000.0,16.8634,16.8945,16.8478,16.8634,10000.0
2012-07-20 12:00:00,21.66,21.66,21.57,21.58,9800.0,16.8634,16.8634,16.7933,16.8011,9800.0
2012-07-20 12:30:00,21.57,21.57,21.51,21.53,10100.0,16.7933,16.7933,16.7466,16.7622,10100.0
2012-07-20 13:00:00,21.53,21.54,21.48,21.49,9900.0,16.7622,16.77,16.7233,16.731,9900.0
2012-07-20 13:30:00,21.5,21.53,21.48,21.51,9100.0,16.7388,16.7622,16.7233,16.7466,9100.0
2012-07-20 14:00:00,21.51,21.54,21.5,21.52,7800.0,16.7466,16.77,16.7388,16.7544,7800.0
2012-07-20 14:30:00,21.52,21.52,21.47,21.49,14200.0,16.7544,16.7544,16.7155,16.731,14200.0
2012-07-20 15:00:00,21.49,21.49,21.44,21.46,19900.0,16.731,16.731,16.6921,16.7077,19900.0
2012-07-20 15:30:00,21.46,21.48,21.41,21.43,55000.0,16.7077,16.7233,16.6688,16.6843,55000.0
2012-07-23 09:30:00,21.15,21.17,20.86,20.91,51700.0,16.4663,16.4819,16.2406,16.2795,51700.0
2012-07-23 10:00:00,20.92,20.98,20.85,20.92,26800.0,16.2873,16.334,16.2328,16.2873,26800.0
2012-07-23 10:30:00,20.91,20.99,20.86,20.98,22400.0,16.2795,16.3418,16.2406,16.334,22400.0
2012-07-23 11:00:00,20.99,21.01,20.89,20.95,30400.0,16.3418,16.3573,16.2639,16.3106,30400.0
2012-07-23 11:30:00,20.95,20.96,20.88,20.93,26900.0,16.3106,16.3184,16.2561,16.2951,26900.0
2012-07-23 12:00:00,20.94,20.95,20.91,20.93,33500.0,16.3028,16.3106,16.2795,16.2951,33500.0
2012-07-23 12:30:00,20.93,20.99,20.92,20.96,17200.0,16.2951,16.3418,16.2873,16.3184,17200.0
2012-07-23 13:00:00,20.97,21.0,20.96,20.97,17800.0,16.3262,16.3496,16.3184,16.3262,17800.0
2012-07-23 13:30:00,20.98,21.01,20.97,20.98,20000.0,16.334,16.3573,16.3262,16.334,20000.0
2012-07-23 14:00:00,20.98,21.0,20.96,20.98,20700.0,16.334,16.3496,16.3184,16.334,20700.0
2012-07-23 14:30:00,20.99,21.01,20.98,21.01,21800.0,16.3418,16.3573,16.334,16.3573,21800.0
2012-07-23 15:00:00,21.0,21.1,20.97,21.06,52900.0,16.3496,16.4274,16.3262,16.3963,52900.0
2012-07-23 15:30:00,21.06,21.07,20.98,20.99,89800.0,16.3963,16.4041,16.334,16.3418,89800.0
2012-07-24 09:30:00,21.06,21.08,20.96,20.99,17300.0,16.3963,16.4118,16.3184,16.3418,17300.0
2012-07-24 10:00:00,21.0,21.04,20.87,20.87,24200.0,16.3496,16.3807,16.2483,16.2483,24200.0
2012-07-24 10:30:00,20.87,20.9,20.79,20.8,32300.0,16.2483,16.2717,16.1861,16.1938,32300.0
2012-07-24 11:00:00,20.79,20.81,20.75,20.77,29200.0,16.1861,16.2016,16.1549,16.1705,29200.0
2012-07-24 11:30:00,20.77,20.77,20.69,20.75,22200.0,16.1705,16.1705,16.1082,16.1549,22200.0
2012-07-24 12:00:00,20.74,20.76,20.71,20.73,24200.0,16.1471,16.1627,16.1238,16.1394,24200.0
2012-07-24 12:30:00,20.71,20.77,20.71,20.75,19000.0,16.1238,16.1705,16.1238,16.1549,19000.0
2012-07-24 13:00:00,20.75,20.75,20.69,20.69,24300.0,16.1549,16.1549,16.1082,16.1082,24300.0
2012-07-24 13:30:00,20.69,20.73,20.67,20.72,13600.0,16.1082,16.1394,16.0926,16.1316,13600.0
2012-07-24 14:00:00,20.72,20.72,20.66,20.67,16700.0,16.1316,16.1316,16.0849,16.0926,16700.0
2012-07-24 14:30:00,20.68,20.69,20.62,20.64,22300.0,16.1004,16.1082,16.0537,16.0693,22300.0
2012-07-24 15:00:00,20.64,20.68,20.59,20.68,29000.0,16.0693,16.1004,16.0304,16.1004,29000.0
2012-07-24 15:30:00,20.68,20.72,20.61,20.69,113800.0,16.1004,16.1316,16.0459,16.1082,113800.0
2012-07-25 09:30:00,20.73,20.82,20.66,20.7,14500.0,16.1394,16.2094,16.0849,16.116,14500.0
2012-07-25 10:00:00,20.7,20.84,20.68,20.75,23100.0,16.116,16.225,16.1004,16.1549,23100.0
2012-07-25 10:30:00,20.78,20.87,20.76,20.77,27100.0,16.1783,16.2483,16.1627,16.1705,27100.0
2012-07-25 11:00:00,20.76,20.88,20.76,20.85,9100.0,16.1627,16.2561,16.1627,16.2328,9100.0
2012-07-25 11:30:00,20.87,20.87,20.83,20.85,6600.0,16.2483,16.2483,16.2172,16.2328,6600.0
2012-07-25 12:00:00,20.85,20.86,20.81,20.81,11100.0,16.2328,16.2406,16.2016,16.2016,11100.0
2012-07-25 12:30:00,20.81,20.85,20.81,20.82,11600.0,16.2016,16.2328,16.2016,16.2094,11600.0
2012-07-25 13:00:00,20.83,20.9,20.83,20.9,10800.0,16.2172,16.2717,16.2172,16.2717,10800.0
2012-07-25 13:30:00,20.9,20.93,20.88,20.91,8800.0,16.2717,16.2951,16.2561,16.2795,8800.0
2012-07-25 14:00:00,20.91,20.91,20.88,20.88,9300.0,16.2795,16.2795,16.2561,16.2561,9300.0
2012-07-25 14:30:00,20.89,20.9,20.87,20.89,17800.0,16.2639,16.2717,16.2483,16.2639,17800.0
2012-07-25 15:00:00,20.89,20.9,20.8,20.82,18300.0,16.2639,16.2717,16.1938,16.2094,18300.0
2012-07-25 15:30:00,20.81,20.85,20.8,20.84,57700.0,16.2016,16.2328,16.1938,16.225,57700.0
2012-07-26 09:30:00,21.04,21.18,20.93,21.08,34800.0,16.3807,16.4897,16.2951,16.4118,34800.0
2012-07-26 10:00:00,21.06,21.14,21.06,21.12,14500.0,16.3963,16.4586,16.3963,16.443,14500.0
2012-07-26 10:30:00,21.14,21.14,21.06,21.11,16100.0,16.4586,16.4586,16.3963,16.4352,16100.0
2012-07-26 11:00:00,21.11,21.12,21.06,21.09,34600.0,16.4352,16.443,16.3963,16.4196,34600.0
2012-07-26 11:30:00,21.09,21.1,21.0,21.04,21400.0,16.4196,16.4274,16.3496,16.3807,21400.0
2012-07-26 12:00:00,21.04,21.04,20.99,21.01,11600.0,16.3807,16.3807,16.3418,16.3573,11600.0
2012-07-26 12:30:00,21.01,21.02,20.99,21.01,11500.0,16.3573,16.3651,16.3418,16.3573,11500.0
2012-07-26 13:00:00,21.02,21.03,20.96,21.01,18800.0,16.3651,16.3729,16.3184,16.3573,18800.0
2012-07-26 13:30:00,21.01,21.02,20.95,20.95,19500.0,16.3573,16.3651,16.3106,16.3106,19500.0
2012-07-26 14:00:00,20.95,21.0,20.95,21.0,11300.0,16.3106,16.3496,16.3106,16.3496,11300.0
2012-07-26 14:30:00,21.0,21.05,21.0,21.02,52100.0,16.3496,16.3885,16.3496,16.3651,52100.0
2012-07-26 15:00:00,21.02,21.06,21.0,21.04,50100.0,16.3651,16.3963,16.3496,16.3807,50100.0
2012-07-26 15:30:00,21.04,21.11,21.04,21.07,84100.0,16.3807,16.4352,16.3807,16.4041,84100.0
2012-07-27 09:30:00,21.14,21.2,21.02,21.1,23800.0,16.4586,16.5053,16.3651,16.4274,23800.0
2012-07-27 10:00:00,21.11,21.19,21.11,21.18,16700.0,16.4352,16.4975,16.4352,16.4897,16700.0
2012-07-27 10:30:00,21.17,21.23,21.17,21.23,23600.0,16.4819,16.5286,16.4819,16.5286,23600.0
2012-07-27 11:00:00,21.22,21.3,21.2,21.24,29900.0,16.5208,16.5831,16.5053,16.5364,29900.0
2012-07-27 11:30:00,21.24,21.26,21.22,21.23,12300.0,16.5364,16.552,16.5208,16.5286,12300.0
2012-07-27 12:00:00,21.24,21.3,21.23,21.29,19000.0,16.5364,16.5831,16.5286,16.5753,19000.0
2012-07-27 12:30:00,21.3,21.35,21.3,21.35,20100.0,16.5831,16.6221,16.5831,16.6221,20100.0
2012-07-27 13:00:00,21.35,21.43,21.34,21.42,18900.0,16.6221,16.6843,16.6143,16.6766,18900.0
2012-07-27 13:30:00,21.42,21.47,21.38,21.4,41500.0,16.6766,16.7155,16.6454,16.661,41500.0
2012-07-27 14:00:00,21.39,21.43,21.34,21.35,36600.0,16.6532,16.6843,16.6143,16.6221,36600.0
2012-07-27 14:30:00,21.34,21.39,21.34,21.39,28300.0,16.6143,16.6532,16.6143,16.6532,28300.0
2012-07-27 15:00:00,21.39,21.41,21.38,21.4,48300.0,16.6532,16.6688,16.6454,16.661,48300.0
2012-07-27 15:30:00,21.4,21.42,21.35,21.36,108500.0,16.661,16.6766,16.6221,16.6298,108500.0
2012-07-30 09:30:00,21.35,21.53,21.35,21.53,26300.0,16.6221,16.7622,16.6221,16.7622,26300.0
2012-07-30 10:00:00,21.52,21.61,21.48,21.59,23900.0,16.7544,16.8245,16.7233,16.8089,23900.0
2012-07-30 10:30:00,21.59,21.59,21.47,21.48,14200.0,16.8089,16.8089,16.7155,16.7233,14200.0
2012-07-30 11:00:00,21.48,21.53,21.44,21.45,13500.0,16.7233,16.7622,16.6921,16.6999,13500.0
2012-07-30 11:30:00,21.44,21.45,21.38,21.43,15800.0,16.6921,16.6999,16.6454,16.6843,15800.0
2012-07-30 12:00:00,21.43,21.48,21.42,21.47,12700.0,16.6843,16.7233,16.6766,16.7155,12700.0
2012-07-30 12:30:00,21.47,21.5,21.43,21.48,13600.0,16.7155,16.7388,16.6843,16.7233,13600.0
2012-07-30 13:00:00,21.48,21.51,21.46,21.51,10700.0,16.7233,16.7466,16.7077,16.7466,10700.0
2012-07-30 13:30:00,21.5,21.52,21.45,21.48,13900.0,16.7388,16.7544,16.6999,16.7233,13900.0
2012-07-30 14:00:00,21.47,21.51,21.45,21.48,12700.0,16.7155,16.7466,16.6999,16.7233,12700.0
2012-07-30 14:30:00,21.49,21.53,21.48,21.49,9500.0,16.731,16.7622,16.7233,16.731,9500.0
2012-07-30 15:00:00,21.48,21.5,21.42,21.46,16100.0,16.7233,16.7388,16.6766,16.7077,16100.0
2012-07-30 15:30:00,21.47,21.49,21.43,21.45,99900.0,16.7155,16.731,16.6843,16.6999,99900.0
2012-07-31 09:30:00,21.38,21.38,21.26,21.29,54700.0,16.6454,16.6454,16.552,16.5753,54700.0
2012-07-31 10:00:00,21.3,21.31,21.16,21.23,51200.0,16.5831,16.5909,16.4741,16.5286,51200.0
2012-07-31 10:30:00,21.22,21.3,21.22,21.26,20500.0,16.5208,16.5831,16.5208,16.552,20500.0
2012-07-31 11:00:00,21.26,21.29,21.21,21.24,14400.0,16.552,16.5753,16.5131,16.5364,14400.0
2012-07-31 11:30:00,21.24,21.25,21.19,21.21,13900.0,16.5364,16.5442,16.4975,16.5131,13900.0
2012-07-31 12:00:00,21.2,21.25,21.11,21.24,30100.0,16.5053,16.5442,16.4352,16.5364,30100.0
2012-07-31 12:30:00,21.24,21.27,21.23,21.25,13600.0,16.5364,16.5598,16.5286,16.5442,13600.0
2012-07-31 13:00:00,21.25,21.28,21.24,21.26,40900.0,16.5442,16.5676,16.5364,16.552,40900.0
2012-07-31 13:30:00,21.26,21.27,21.24,21.25,18400.0,16.552,16.5598,16.5364,16.5442,18400.0
2012-07-31 14:00:00,21.24,21.28,21.19,21.23,39800.0,16.5364,16.5676,16.4975,16.5286,39800.0
2012-07-31 14:30:00,21.24,21.31,21.23,21.28,48700.0,16.5364,16.5909,16.5286,16.5676,48700.0
2012-07-31 15:00:00,21.28,21.29,21.23,21.27,55200.0,16.5676,16.5753,16.5286,16.5598,55200.0
2012-07-31 15:30:00,21.27,21.27,21.17,21.17,118000.0,16.5598,16.5598,16.4819,16.4819,118000.0
2012-08-01 09:30:00,21.2,21.27,21.13,21.19,23300.0,16.5053,16.5598,16.4508,16.4975,23300.0
2012-08-01 10:00:00,21.16,21.18,21.1,21.11,14900.0,16.4741,16.4897,16.4274,16.4352,14900.0
2012-08-01 10:30:00,21.13,21.14,21.07,21.08,10700.0,16.4508,16.4586,16.4041,16.4118,10700.0
2012-08-01 11:00:00,21.09,21.11,21.04,21.07,31800.0,16.4196,16.4352,16.3807,16.4041,31800.0
2012-08-01 11:30:00,21.07,21.14,21.07,21.14,18400.0,16.4041,16.4586,16.4041,16.4586,18400.0
2012-08-01 12:00:00,21.14,21.16,21.09,21.11,9600.0,16.4586,16.4741,16.4196,16.4352,9600.0
2012-08-01 12:30:00,21.11,21.12,21.06,21.09,11600.0,16.4352,16.443,16.3963,16.4196,11600.0
2012-08-01 13:00:00,21.08,21.11,20.98,20.98,19300.0,16.4118,16.4352,16.334,16.334,19300.0
2012-08-01 13:30:00,20.98,21.02,20.95,20.98,13200.0,16.334,16.3651,16.3106,16.334,13200.0
2012-08-01 14:00:00,20.98,20.99,20.84,20.94,27300.0,16.334,16.3418,16.225,16.3028,27300.0
2012-08-01 14:30:00,20.94,20.96,20.86,20.9,16900.0,16.3028,16.3184,16.2406,16.2717,16900.0
2012-08-01 15:00:00,20.91,20.94,20.87,20.93,28600.0,16.2795,16.3028,16.2483,16.2951,28600.0
2012-08-01 15:30:00,20.94,20.96,20.79,20.8,62000.0,16.3028,16.3184,16.1861,16.1938,62000.0
2012-08-02 09:30:00,20.66,20.77,20.57,20.68,21700.0,16.0849,16.1705,16.0148,16.1004,21700.0
2012-08-02 10:00:00,20.68,20.77,20.6,20.69,34700.0,16.1004,16.1705,16.0381,16.1082,34700.0
2012-08-02 10:30:00,20.68,20.68,20.5,20.53,46400.0,16.1004,16.1004,15.9603,15.9836,46400.0
2012-08-02 11:00:00,20.52,20.56,20.44,20.51,27400.0,15.9759,16.007,15.9136,15.9681,27400.0
2012-08-02 11:30:00,20.51,20.51,20.4,20.4,18200.0,15.9681,15.9681,15.8824,15.8824,18200.0
2012-08-02 12:00:00,20.41,20.41,20.32,20.36,62400.0,15.8902,15.8902,15.8201,15.8513,62400.0
2012-08-02 12:30:00,20.36,20.4,20.29,20.39,57400.0,15.8513,15.8824,15.7968,15.8746,57400.0
2012-08-02 13:00:00,20.38,20.42,20.37,20.41,48200.0,15.8669,15.898,15.8591,15.8902,48200.0
2012-08-02 13:30:00,20.41,20.43,20.34,20.34,44000.0,15.8902,15.9058,15.8357,15.8357,44000.0
2012-08-02 14:00:00,20.34,20.39,20.33,20.37,38000.0,15.8357,15.8746,15.8279,15.8591,38000.0
2012-08-02 14:30:00,20.37,20.43,20.36,20.39,38800.0,15.8591,15.9058,15.8513,15.8746,38800.0
2012-08-02 15:00:00,20.39,20.44,20.38,20.4,42400.0,15.8746,15.9136,15.8669,15.8824,42400.0
2012-08-02 15:30:00,20.41,20.48,20.38,20.41,97100.0,15.8902,15.9447,15.8669,15.8902,97100.0
2012-08-03 09:30:00,20.64,20.84,20.57,20.6,66700.0,16.0693,16.225,16.0148,16.0381,66700.0
2012-08-03 10:00:00,20.6,20.71,20.58,20.7,62700.0,16.0381,16.1238,16.0226,16.116,62700.0
2012-08-03 10:30:00,20.71,20.74,20.64,20.72,45400.0,16.1238,16.1471,16.0693,16.1316,45400.0
2012-08-03 11:00:00,20.73,20.88,20.73,20.8,29300.0,16.1394,16.2561,16.1394,16.1938,29300.0
2012-08-03 11:30:00,20.81,21.0,20.81,21.0,25600.0,16.2016,16.3496,16.2016,16.3496,25600.0
2012-08-03 12:00:00,21.0,21.03,20.98,21.0,24000.0,16.3496,16.3729,16.334,16.3496,24000.0
2012-08-03 12:30:00,21.0,21.0,20.95,20.98,14600.0,16.3496,16.3496,16.3106,16.334,14600.0
2012-08-03 13:00:00,20.98,21.01,20.97,20.97,20100.0,16.334,16.3573,16.3262,16.3262,20100.0
2012-08-03 13:30:00,20.96,20.96,20.9,20.92,16100.0,16.3184,16.3184,16.2717,16.2873,16100.0
2012-08-03 14:00:00,20.92,20.95,20.89,20.92,33400.0,16.2873,16.3106,16.2639,16.2873,33400.0
2012-08-03 14:30:00,20.91,20.91,20.88,20.89,22300.0,16.2795,16.2795,16.2561,16.2639,22300.0
2012-08-03 15:00:00,20.89,20.95,20.88,20.9,34300.0,16.2639,16.3106,16.2561,16.2717,34300.0
2012-08-03 15:30:00,20.91,20.94,20.87,20.91,98600.0,16.2795,16.3028,16.2483,16.2795,98600.0
2012-08-06 09:30:00,20.93,21.13,20.91,20.91,26300.0,16.2951,16.4508,16.2795,16.2795,26300.0
2012-08-06 10:00:00,20.9,21.0,20.9,20.92,22900.0,16.2717,16.3496,16.2717,16.2873,22900.0
2012-08-06 10:30:00,20.92,20.94,20.85,20.85,22600.0,16.2873,16.3028,16.2328,16.2328,22600.0
2012-08-06 11:00:00,20.85,20.86,20.79,20.79,17200.0,16.2328,16.2406,16.1861,16.1861,17200.0
2012-08-06 11:30:00,20.79,20.84,20.78,20.82,20700.0,16.1861,16.225,16.1783,16.2094,20700.0
2012-08-06 12:00:00,20.83,20.9,20.82,20.89,9200.0,16.2172,16.2717,16.2094,16.2639,9200.0
2012-08-06 12:30:00,20.89,20.94,20.89,20.94,8100.0,16.2639,16.3028,16.2639,16.3028,8100.0
2012-08-06 13:00:00,20.93,20.95,20.93,20.93,16300.0,16.2951,16.3106,16.2951,16.2951,16300.0
2012-08-06 13:30:00,20.93,20.98,20.92,20.97,12800.0,16.2951,16.334,16.2873,16.3262,12800.0
2012-08-06 14:00:00,20.98,21.0,20.97,21.0,13200.0,16.334,16.3496,16.3262,16.3496,13200.0
2012-08-06 14:30:00,21.0,21.06,20.97,21.04,21100.0,16.3496,16.3963,16.3262,16.3807,21100.0
2012-08-06 15:00:00,21.03,21.05,21.0,21.01,25200.0,16.3729,16.3885,16.3496,16.3573,25200.0
2012-08-06 15:30:00,21.01,21.02,20.95,20.95,78300.0,16.3573,16.3651,16.3106,16.3106,78300.0
2012-08-07 09:30:00,21.01,21.13,20.95,20.98,62500.0,16.3573,16.4508,16.3106,16.334,62500.0
2012-08-07 10:00:00,21.0,21.11,20.97,21.1,127600.0,16.3496,16.4352,16.3262,16.4274,127600.0
2012-08-07 10:30:00,21.1,21.18,21.09,21.18,11900.0,16.4274,16.4897,16.4196,16.4897,11900.0
2012-08-07 11:00:00,21.19,21.21,21.17,21.21,8900.0,16.4975,16.5131,16.4819,16.5131,8900.0
2012-08-07 11:30:00,21.21,21.32,21.2,21.3,15400.0,16.5131,16.5987,16.5053,16.5831,15400.0
2012-08-07 12:00:00,21.31,21.33,21.27,21.27,11200.0,16.5909,16.6065,16.5598,16.5598,11200.0
2012-08-07 12:30:00,21.28,21.31,21.26,21.26,13900.0,16.5676,16.5909,16.552,16.552,13900.0
2012-08-07 13:00:00,21.26,21.26,21.22,21.25,12000.0,16.552,16.552,16.5208,16.5442,12000.0
2012-08-07 13:30:00,21.26,21.26,21.21,21.21,14900.0,16.552,16.552,16.5131,16.5131,14900.0
2012-08-07 14:00:00,21.21,21.22,21.17,21.18,13700.0,16.5131,16.5208,16.4819,16.4897,13700.0
2012-08-07 14:30:00,21.18,21.22,21.18,21.18,11400.0,16.4897,16.5208,16.4897,16.4897,11400.0
2012-08-07 15:00:00,21.19,21.2,21.16,21.18,29500.0,16.4975,16.5053,16.4741,16.4897,29500.0
2012-08-07 15:30:00,21.18,21.21,21.15,21.16,68900.0,16.4897,16.5131,16.4663,16.4741,68900.0
2012-08-08 09:30:00,21.07,21.24,21.01,21.23,26600.0,16.4041,16.5364,16.3573,16.5286,26600.0
2012-08-08 10:00:00,21.24,21.3,21.23,21.26,52400.0,16.5364,16.5831,16.5286,16.552,52400.0
2012-08-08 10:30:00,21.25,21.26,21.15,21.17,19100.0,16.5442,16.552,16.4663,16.4819,19100.0
2012-08-08 11:00:00,21.17,21.23,21.14,21.23,12300.0,16.4819,16.5286,16.4586,16.5286,12300.0
2012-08-08 11:30:00,21.23,21.23,21.2,21.21,9000.0,16.5286,16.5286,16.5053,16.5131,9000.0
2012-08-08 12:00:00,21.2,21.2,21.16,21.18,13800.0,16.5053,16.5053,16.4741,16.4897,13800.0
2012-08-08 12:30:00,21.18,21.2,21.14,21.19,20000.0,16.4897,16.5053,16.4586,16.4975,20000.0
2012-08-08 13:00:00,21.19,21.22,21.19,21.19,13200.0,16.4975,16.5208,16.4975,16.4975,13200.0
2012-08-08 13:30:00,21.19,21.2,21.17,21.18,12700.0,16.4975,16.5053,16.4819,16.4897,12700.0
2012-08-08 14:00:00,21.18,21.18,21.11,21.14,15600.0,16.4897,16.4897,16.4352,16.4586,15600.0
2012-08-08 14:30:00,21.14,21.15,21.12,21.13,11400.0,16.4586,16.4663,16.443,16.4508,11400.0
2012-08-08 15:00:00,21.13,21.21,21.13,21.21,20200.0,16.4508,16.5131,16.4508,16.5131,20200.0
2012-08-08 15:30:00,21.21,21.29,21.2,21.26,98800.0,16.5131,16.5753,16.5053,16.552,98800.0
2012-08-09 09:30:00,21.5,21.78,21.12,21.64,68600.0,16.7388,16.9568,16.443,16.8478,68600.0
2012-08-09 10:00:00,21.63,21.95,21.63,21.75,72700.0,16.84,17.0892,16.84,16.9335,72700.0
2012-08-09 10:30:00,21.75,21.78,21.62,21.68,36300.0,16.9335,16.9568,16.8323,16.879,36300.0
2012-08-09 11:00:00,21.68,21.79,21.68,21.73,55900.0,16.879,16.9646,16.879,16.9179,55900.0
2012-08-09 11:30:00,21.73,21.83,21.7,21.79,88100.0,16.9179,16.9958,16.8945,16.9646,88100.0
2012-08-09 12:00:00,21.79,21.84,21.73,21.76,110600.0,16.9646,17.0035,16.9179,16.9413,110600.0
2012-08-09 12:30:00,21.76,21.76,21.69,21.75,28200.0,16.9413,16.9413,16.8868,16.9335,28200.0
2012-08-09 13:00:00,21.75,21.76,21.69,21.72,28300.0,16.9335,16.9413,16.8868,16.9101,28300.0
2012-08-09 13:30:00,21.72,21.85,21.69,21.84,70500.0,16.9101,17.0113,16.8868,17.0035,70500.0
2012-08-09 14:00:00,21.84,21.88,21.78,21.79,164000.0,17.0035,17.0347,16.9568,16.9646,164000.0
2012-08-09 14:30:00,21.8,21.87,21.79,21.86,73200.0,16.9724,17.0269,16.9646,17.0191,73200.0
2012-08-09 15:00:00,21.86,21.92,21.83,21.91,91700.0,17.0191,17.0658,16.9958,17.058,91700.0
2012-08-09 15:30:00,21.92,22.12,21.91,22.01,251400.0,17.0658,17.2215,17.058,17.1359,251400.0
2012-08-10 09:30:00,21.82,21.84,21.62,21.77,46700.0,16.988,17.0035,16.8323,16.949,46700.0
2012-08-10 10:00:00,21.78,21.95,21.75,21.94,34200.0,16.9568,17.0892,16.9335,17.0814,34200.0
2012-08-10 10:30:00,21.94,22.03,21.94,22.03,15300.0,17.0814,17.1515,17.0814,17.1515,15300.0
2012-08-10 11:00:00,22.02,22.02,21.85,21.94,28200.0,17.1437,17.1437,17.0113,17.0814,28200.0
2012-08-10 11:30:00,21.94,22.06,21.94,22.06,21400.0,17.0814,17.1748,17.0814,17.1748,21400.0
2012-08-10 12:00:00,22.07,22.08,21.97,22.0,12200.0,17.1826,17.1904,17.1048,17.1281,12200.0
2012-08-10 12:30:00,21.99,22.0,21.94,22.0,14600.0,17.1203,17.1281,17.0814,17.1281,14600.0
2012-08-10 13:00:00,21.99,22.04,21.94,22.04,12900.0,17.1203,17.1593,17.0814,17.1593,12900.0
2012-08-10 13:30:00,22.04,22.1,22.03,22.07,15100.0,17.1593,17.206,17.1515,17.1826,15100.0
2012-08-10 14:00:00,22.07,22.1,22.01,22.04,22800.0,17.1826,17.206,17.1359,17.1593,22800.0
2012-08-10 14:30:00,22.04,22.04,21.98,22.0,20700.0,17.1593,17.1593,17.1125,17.1281,20700.0
2012-08-10 15:00:00,22.01,22.1,22.0,22.04,41800.0,17.1359,17.206,17.1281,17.1593,41800.0
2012-08-10 15:30:00,22.04,22.13,22.02,22.09,92800.0,17.1593,17.2293,17.1437,17.1982,92800.0
2012-08-13 09:30:00,21.74,22.04,21.3,21.9,79300.0,16.9257,17.1593,16.5831,17.0503,79300.0
2012-08-13 10:00:00,21.91,22.01,21.82,21.95,102200.0,17.058,17.1359,16.988,17.0892,102200.0
2012-08-13 10:30:00,21.95,22.05,21.92,21.99,63800.0,17.0892,17.167,17.0658,17.1203,63800.0
2012-08-13 11:00:00,21.98,22.01,21.91,21.97,57400.0,17.1125,17.1359,17.058,17.1048,57400.0
2012-08-13 11:30:00,21.96,22.12,21.96,22.09,32200.0,17.097,17.2215,17.097,17.1982,32200.0
2012-08-13 12:00:00,22.11,22.12,22.04,22.07,25000.0,17.2138,17.2215,17.1593,17.1826,25000.0
2012-08-13 12:30:00,22.08,22.14,22.05,22.12,26800.0,17.1904,17.2371,17.167,17.2215,26800.0
2012-08-13 13:00:00,22.13,22.15,22.1,22.1,30100.0,17.2293,17.2449,17.206,17.206,30100.0
2012-08-13 13:30:00,22.1,22.19,22.1,22.19,50200.0,17.206,17.276,17.206,17.276,50200.0
2012-08-13 14:00:00,22.19,22.21,22.14,22.15,46300.0,17.276,17.2916,17.2371,17.2449,46300.0
2012-08-13 14:30:00,22.16,22.16,22.15,22.16,20400.0,17.2527,17.2527,17.2449,17.2527,20400.0
2012-08-13 15:00:00,22.15,22.21,22.13,22.19,74000.0,17.2449,17.2916,17.2293,17.276,74000.0
2012-08-13 15:30:00,22.19,22.2,22.12,22.19,123400.0,17.276,17.2838,17.2215,17.276,123400.0
2012-08-14 09:30:00,22.31,22.56,22.31,22.53,126500.0,17.3695,17.5641,17.3695,17.5407,126500.0
2012-08-14 10:00:00,22.51,22.54,22.46,22.46,79200.0,17.5252,17.5485,17.4862,17.4862,79200.0
2012-08-14 10:30:00,22.46,22.56,22.46,22.5,54400.0,17.4862,17.5641,17.4862,17.5174,54400.0
2012-08-14 11:00:00,22.5,22.58,22.5,22.55,46400.0,17.5174,17.5797,17.5174,17.5563,46400.0
2012-08-14 11:30:00,22.56,22.63,22.55,22.57,40000.0,17.5641,17.6186,17.5563,17.5719,40000.0
2012-08-14 12:00:00,22.57,22.59,22.52,22.58,34100.0,17.5719,17.5875,17.533,17.5797,34100.0
2012-08-14 12:30:00,22.59,22.59,22.5,22.52,34800.0,17.5875,17.5875,17.5174,17.533,34800.0
2012-08-14 13:00:00,22.52,22.55,22.5,22.53,40400.0,17.533,17.5563,17.5174,17.5407,40400.0
2012-08-14 13:30:00,22.53,22.57,22.52,22.54,32600.0,17.5407,17.5719,17.533,17.5485,32600.0
2012-08-14 14:00:00,22.54,22.56,22.51,22.56,30800.0,17.5485,17.5641,17.5252,17.5641,30800.0
2012-08-14 14:30:00,22.56,22.57,22.52,22.56,42200.0,17.5641,17.5719,17.533,17.5641,42200.0
2012-08-14 15:00:00,22.57,22.57,22.52,22.54,44800.0,17.5719,17.5719,17.533,17.5485,44800.0
2012-08-14 15:30:00,22.55,22.59,22.51,22.56,133900.0,17.5563,17.5875,17.5252,17.5641,133900.0
2012-08-15 09:30:00,22.59,22.74,22.54,22.71,53200.0,17.5875,17.7042,17.5485,17.6809,53200.0
2012-08-15 10:00:00,22.71,22.76,22.68,22.71,36900.0,17.6809,17.7198,17.6575,17.6809,36900.0
2012-08-15 10:30:00,22.71,22.73,22.66,22.7,35200.0,17.6809,17.6965,17.642,17.6731,35200.0
2012-08-15 11:00:00,22.69,22.78,22.68,22.76,40000.0,17.6653,17.7354,17.6575,17.7198,40000.0
2012-08-15 11:30:00,22.75,22.82,22.74,22.81,30800.0,17.712,17.7665,17.7042,17.7587,30800.0
2012-08-15 12:00:00,22.81,22.86,22.8,22.85,25700.0,17.7587,17.7977,17.751,17.7899,25700.0
2012-08-15 12:30:00,22.85,22.88,22.83,22.85,20600.0,17.7899,17.8132,17.7743,17.7899,20600.0
2012-08-15 13:00:00,22.85,22.87,22.82,22.84,24400.0,17.7899,17.8054,17.7665,17.7821,24400.0
2012-08-15 13:30:00,22.84,22.88,22.84,22.86,26700.0,17.7821,17.8132,17.7821,17.7977,26700.0
2012-08-15 14:00:00,22.86,22.87,22.83,22.86,32200.0,17.7977,17.8054,17.7743,17.7977,32200.0
2012-08-15 14:30:00,22.87,22.87,22.81,22.82,77700.0,17.8054,17.8054,17.7587,17.7665,77700.0
2012-08-15 15:00:00,22.81,22.89,22.8,22.89,80100.0,17.7587,17.821,17.751,17.821,80100.0
2012-08-15 15:30:00,22.89,22.92,22.86,22.89,110500.0,17.821,17.8444,17.7977,17.821,110500.0
2012-08-16 09:30:00,22.92,23.1,22.88,23.1,94800.0,17.8444,17.9845,17.8132,17.9845,94800.0
2012-08-16 10:00:00,23.09,23.15,23.09,23.13,80600.0,17.9767,18.0234,17.9767,18.0079,80600.0
2012-08-16 10:30:00,23.13,23.21,23.13,23.17,76900.0,18.0079,18.0702,18.0079,18.039,76900.0
2012-08-16 11:00:00,23.17,23.28,23.17,23.27,51900.0,18.039,18.1247,18.039,18.1169,51900.0
2012-08-16 11:30:00,23.27,23.31,23.23,23.3,113300.0,18.1169,18.148,18.0857,18.1402,113300.0
2012-08-16 12:00:00,23.3,23.32,23.27,23.32,38800.0,18.1402,18.1558,18.1169,18.1558,38800.0
2012-08-16 12:30:00,23.31,23.32,23.27,23.29,28500.0,18.148,18.1558,18.1169,18.1324,28500.0
2012-08-16 13:00:00,23.29,23.3,23.19,23.19,53700.0,18.1324,18.1402,18.0546,18.0546,53700.0
2012-08-16 13:30:00,23.2,23.21,23.17,23.2,33100.0,18.0624,18.0702,18.039,18.0624,33100.0
2012-08-16 14:00:00,23.2,23.2,23.16,23.17,37300.0,18.0624,18.0624,18.0312,18.039,37300.0
2012-08-16 14:30:00,23.16,23.2,23.16,23.18,38800.0,18.0312,18.0624,18.0312,18.0468,38800.0
2012-08-16 15:00:00,23.18,23.19,23.13,23.14,61000.0,18.0468,18.0546,18.0079,18.0157,61000.0
2012-08-16 15:30:00,23.14,23.16,22.96,23.02,204800.0,18.0157,18.0312,17.8755,17.9222,204800.0
2012-08-17 09:30:00,23.04,23.18,23.04,23.17,55700.0,17.9378,18.0468,17.9378,18.039,55700.0
2012-08-17 10:00:00,23.18,23.19,23.1,23.18,48600.0,18.0468,18.0546,17.9845,18.0468,48600.0
2012-08-17 10:30:00,23.17,23.2,23.07,23.11,78100.0,18.039,18.0624,17.9612,17.9923,78100.0
2012-08-17 11:00:00,23.11,23.11,23.06,23.11,106100.0,17.9923,17.9923,17.9534,17.9923,106100.0
2012-08-17 11:30:00,23.11,23.15,23.08,23.14,58900.0,17.9923,18.0234,17.9689,18.0157,58900.0
2012-08-17 12:00:00,23.15,23.16,23.09,23.12,29400.0,18.0234,18.0312,17.9767,18.0001,29400.0
2012-08-17 12:30:00,23.11,23.13,23.09,23.1,27400.0,17.9923,18.0079,17.9767,17.9845,27400.0
2012-08-17 13:00:00,23.09,23.14,23.07,23.14,22500.0,17.9767,18.0157,17.9612,18.0157,22500.0
2012-08-17 13:30:00,23.14,23.17,23.11,23.15,40100.0,18.0157,18.039,17.9923,18.0234,40100.0
2012-08-17 14:00:00,23.15,23.15,23.1,23.11,55500.0,18.0234,18.0234,17.9845,17.9923,55500.0
2012-08-17 14:30:00,23.12,23.19,23.12,23.17,29700.0,18.0001,18.0546,18.0001,18.039,29700.0
2012-08-17 15:00:00,23.16,23.19,23.12,23.19,50600.0,18.0312,18.0546,18.0001,18.0546,50600.0
2012-08-17 15:30:00,23.19,23.22,23.15,23.18,127000.0,18.0546,18.0779,18.0234,18.0468,127000.0
2012-08-20 09:30:00,23.19,23.35,23.18,23.32,78700.0,18.0546,18.1792,18.0468,18.1558,78700.0
2012-08-20 10:00:00,23.31,23.43,23.3,23.4,59400.0,18.148,18.2414,18.1402,18.2181,59400.0
2012-08-20 10:30:00,23.4,23.55,23.37,23.54,46600.0,18.2181,18.3349,18.1947,18.3271,46600.0
2012-08-20 11:00:00,23.53,23.56,23.5,23.5,35900.0,18.3193,18.3426,18.2959,18.2959,35900.0
2012-08-20 11:30:00,23.5,23.66,23.5,23.66,46800.0,18.2959,18.4205,18.2959,18.4205,46800.0
2012-08-20 12:00:00,23.65,23.71,23.64,23.7,35400.0,18.4127,18.4594,18.4049,18.4516,35400.0
2012-08-20 12:30:00,23.7,23.75,23.67,23.7,33200.0,18.4516,18.4906,18.4283,18.4516,33200.0
2012-08-20 13:00:00,23.7,23.7,23.66,23.66,27800.0,18.4516,18.4516,18.4205,18.4205,27800.0
2012-08-20 13:30:00,23.66,23.69,23.64,23.66,36800.0,18.4205,18.4439,18.4049,18.4205,36800.0
2012-08-20 14:00:00,23.66,23.7,23.62,23.69,43700.0,18.4205,18.4516,18.3894,18.4439,43700.0
2012-08-20 14:30:00,23.69,23.7,23.62,23.63,47700.0,18.4439,18.4516,18.3894,18.3971,47700.0
2012-08-20 15:00:00,23.63,23.63,23.51,23.51,83400.0,18.3971,18.3971,18.3037,18.3037,83400.0
2012-08-20 15:30:00,23.52,23.54,23.34,23.49,218800.0,18.3115,18.3271,18.1714,18.2882,218800.0
2012-08-21 09:30:00,23.53,23.76,23.51,23.71,42500.0,18.3193,18.4984,18.3037,18.4594,42500.0
2012-08-21 10:00:00,23.71,23.73,23.66,23.72,44300.0,18.4594,18.475,18.4205,18.4672,44300.0
2012-08-21 10:30:00,23.73,23.79,23.64,23.7,51000.0,18.475,18.5217,18.4049,18.4516,51000.0
2012-08-21 11:00:00,23.7,23.8,23.7,23.75,34600.0,18.4516,18.5295,18.4516,18.4906,34600.0
2012-08-21 11:30:00,23.74,23.8,23.73,23.78,43500.0,18.4828,18.5295,18.475,18.5139,43500.0
2012-08-21 12:00:00,23.77,23.8,23.73,23.8,26400.0,18.5061,18.5295,18.475,18.5295,26400.0
2012-08-21 12:30:00,23.79,23.81,23.75,23.81,37000.0,18.5217,18.5373,18.4906,18.5373,37000.0
2012-08-21 13:00:00,23.81,23.84,23.75,23.84,37700.0,18.5373,18.5606,18.4906,18.5606,37700.0
2012-08-21 13:30:00,23.83,23.83,23.7,23.76,28400.0,18.5529,18.5529,18.4516,18.4984,28400.0
2012-08-21 14:00:00,23.76,23.85,23.74,23.84,43300.0,18.4984,18.5684,18.4828,18.5606,43300.0
2012-08-21 14:30:00,23.84,23.88,23.8,23.83,34800.0,18.5606,18.5918,18.5295,18.5529,34800.0
2012-08-21 15:00:00,23.83,23.83,23.64,23.66,92500.0,18.5529,18.5529,18.4049,18.4205,92500.0
2012-08-21 15:30:00,23.67,23.79,23.67,23.78,136700.0,18.4283,18.5217,18.4283,18.5139,136700.0
2012-08-22 09:30:00,23.77,23.8,23.58,23.77,40100.0,18.5061,18.5295,18.3582,18.5061,40100.0
2012-08-22 10:00:00,23.77,23.82,23.6,23.7,52600.0,18.5061,18.5451,18.3738,18.4516,52600.0
2012-08-22 10:30:00,23.7,23.75,23.52,23.55,94500.0,18.4516,18.4906,18.3115,18.3349,94500.0
2012-08-22 11:00:00,23.54,23.55,23.46,23.46,54400.0,18.3271,18.3349,18.2648,18.2648,54400.0
2012-08-22 11:30:00,23.46,23.5,23.42,23.47,53400.0,18.2648,18.2959,18.2337,18.2726,53400.0
2012-08-22 12:00:00,23.47,23.51,23.44,23.48,51300.0,18.2726,18.3037,18.2492,18.2804,51300.0
2012-08-22 12:30:00,23.47,23.47,23.41,23.45,25200.0,18.2726,18.2726,18.2259,18.257,25200.0
2012-08-22 13:00:00,23.45,23.49,23.42,23.44,31800.0,18.257,18.2882,18.2337,18.2492,31800.0
2012-08-22 13:30:00,23.45,23.51,23.38,23.4,38100.0,18.257,18.3037,18.2025,18.2181,38100.0
2012-08-22 14:00:00,23.41,23.51,23.4,23.46,52600.0,18.2259,18.3037,18.2181,18.2648,52600.0
2012-08-22 14:30:00,23.46,23.63,23.46,23.63,44700.0,18.2648,18.3971,18.2648,18.3971,44700.0
2012-08-22 15:00:00,23.63,23.64,23.5,23.55,62600.0,18.3971,18.4049,18.2959,18.3349,62600.0
2012-08-22 15:30:00,23.55,23.57,23.49,23.52,93700.0,18.3349,18.3504,18.2882,18.3115,93700.0
2012-08-23 09:30:00,23.52,23.54,23.32,23.38,31000.0,18.3115,18.3271,18.1558,18.2025,31000.0
2012-08-23 10:00:00,23.38,23.46,23.34,23.42,36600.0,18.2025,18.2648,18.1714,18.2337,36600.0
2012-08-23 10:30:00,23.42,23.52,23.42,23.5,28500.0,18.2337,18.3115,18.2337,18.2959,28500.0
2012-08-23 11:00:00,23.5,23.5,23.44,23.48,32800.0,18.2959,18.2959,18.2492,18.2804,32800.0
2012-08-23 11:30:00,23.48,23.51,23.45,23.5,18100.0,18.2804,18.3037,18.257,18.2959,18100.0
2012-08-23 12:00:00,23.5,23.5,23.43,23.49,29400.0,18.2959,18.2959,18.2414,18.2882,29400.0
2012-08-23 12:30:00,23.49,23.51,23.44,23.44,24200.0,18.2882,18.3037,18.2492,18.2492,24200.0
2012-08-23 13:00:00,23.44,23.45,23.41,23.43,28900.0,18.2492,18.257,18.2259,18.2414,28900.0
2012-08-23 13:30:00,23.44,23.51,23.44,23.51,21800.0,18.2492,18.3037,18.2492,18.3037,21800.0
2012-08-23 14:00:00,23.51,23.54,23.48,23.48,26700.0,18.3037,18.3271,18.2804,18.2804,26700.0
2012-08-23 14:30:00,23.49,23.56,23.48,23.49,36900.0,18.2882,18.3426,18.2804,18.2882,36900.0
2012-08-23 15:00:00,23.5,23.55,23.44,23.48,45100.0,18.2959,18.3349,18.2492,18.2804,45100.0
2012-08-23 15:30:00,23.48,23.53,23.45,23.47,96700.0,18.2804,18.3193,18.257,18.2726,96700.0
2012-08-24 09:30:00,23.42,23.55,23.32,23.55,37100.0,18.2337,18.3349,18.1558,18.3349,37100.0
2012-08-24 10:00:00,23.55,23.58,23.5,23.53,41700.0,18.3349,18.3582,18.2959,18.3193,41700.0
2012-08-24 10:30:00,23.52,23.68,23.52,23.66,55600.0,18.3115,18.4361,18.3115,18.4205,55600.0
2012-08-24 11:00:00,23.66,23.7,23.56,23.57,105000.0,18.4205,18.4516,18.3426,18.3504,105000.0
2012-08-24 11:30:00,23.55,23.57,23.49,23.5,36900.0,18.3349,18.3504,18.2882,18.2959,36900.0
2012-08-24 12:00:00,23.5,23.51,23.48,23.49,38300.0,18.2959,18.3037,18.2804,18.2882,38300.0
2012-08-24 12:30:00,23.5,23.51,23.48,23.49,31000.0,18.2959,18.3037,18.2804,18.2882,31000.0
2012-08-24 13:00:00,23.49,23.5,23.48,23.5,19800.0,18.2882,18.2959,18.2804,18.2959,19800.0
2012-08-24 13:30:00,23.5,23.63,23.49,23.63,106000.0,18.2959,18.3971,18.2882,18.3971,106000.0
2012-08-24 14:00:00,23.64,23.67,23.61,23.62,30500.0,18.4049,18.4283,18.3816,18.3894,30500.0
2012-08-24 14:30:00,23.62,23.68,23.61,23.67,29500.0,18.3894,18.4361,18.3816,18.4283,29500.0
2012-08-24 15:00:00,23.66,23.7,23.64,23.69,31600.0,18.4205,18.4516,18.4049,18.4439,31600.0
2012-08-24 15:30:00,23.7,23.71,23.59,23.61,83500.0,18.4516,18.4594,18.366,18.3816,83500.0
2012-08-27 09:30:00,23.6,23.7,23.59,23.59,55500.0,18.3738,18.4516,18.366,18.366,55500.0
2012-08-27 10:00:00,23.62,23.76,23.61,23.75,36100.0,18.3894,18.4984,18.3816,18.4906,36100.0
2012-08-27 10:30:00,23.75,23.8,23.71,23.77,37900.0,18.4906,18.5295,18.4594,18.5061,37900.0
2012-08-27 11:00:00,23.77,23.83,23.75,23.81,60800.0,18.5061,18.5529,18.4906,18.5373,60800.0
2012-08-27 11:30:00,23.82,23.84,23.78,23.8,38900.0,18.5451,18.5606,18.5139,18.5295,38900.0
2012-08-27 12:00:00,23.8,23.83,23.75,23.77,40500.0,18.5295,18.5529,18.4906,18.5061,40500.0
2012-08-27 12:30:00,23.77,23.82,23.73,23.82,21000.0,18.5061,18.5451,18.475,18.5451,21000.0
2012-08-27 13:00:00,23.82,23.82,23.76,23.77,24000.0,18.5451,18.5451,18.4984,18.5061,24000.0
2012-08-27 13:30:00,23.77,23.79,23.62,23.68,48300.0,18.5061,18.5217,18.3894,18.4361,48300.0
2012-08-27 14:00:00,23.68,23.7,23.62,23.68,30000.0,18.4361,18.4516,18.3894,18.4361,30000.0
2012-08-27 14:30:00,23.68,23.7,23.67,23.67,27500.0,18.4361,18.4516,18.4283,18.4283,27500.0
2012-08-27 15:00:00,23.68,23.7,23.61,23.61,47700.0,18.4361,18.4516,18.3816,18.3816,47700.0
2012-08-27 15:30:00,23.61,23.64,23.57,23.61,86600.0,18.3816,18.4049,18.3504,18.3816,86600.0
2012-08-28 09:30:00,23.51,23.69,23.51,23.61,44900.0,18.3037,18.4439,18.3037,18.3816,44900.0
2012-08-28 10:00:00,23.61,23.73,23.54,23.73,45100.0,18.3816,18.475,18.3271,18.475,45100.0
2012-08-28 10:30:00,23.73,23.82,23.69,23.72,36600.0,18.475,18.5451,18.4439,18.4672,36600.0
2012-08-28 11:00:00,23.72,23.78,23.69,23.77,23700.0,18.4672,18.5139,18.4439,18.5061,23700.0
2012-08-28 11:30:00,23.76,23.8,23.74,23.77,33400.0,18.4984,18.5295,18.4828,18.5061,33400.0
2012-08-28 12:00:00,23.78,23.8,23.7,23.72,56200.0,18.5139,18.5295,18.4516,18.4672,56200.0
2012-08-28 12:30:00,23.72,23.75,23.7,23.75,16800.0,18.4672,18.4906,18.4516,18.4906,16800.0
2012-08-28 13:00:00,23.75,23.75,23.7,23.73,19000.0,18.4906,18.4906,18.4516,18.475,19000.0
2012-08-28 13:30:00,23.73,23.77,23.72,23.73,16000.0,18.475,18.5061,18.4672,18.475,16000.0
2012-08-28 14:00:00,23.73,23.74,23.71,23.72,29400.0,18.475,18.4828,18.4594,18.4672,29400.0
2012-08-28 14:30:00,23.73,23.75,23.69,23.73,24800.0,18.475,18.4906,18.4439,18.475,24800.0
2012-08-28 15:00:00,23.73,23.77,23.71,23.72,34800.0,18.475,18.5061,18.4594,18.4672,34800.0
2012-08-28 15:30:00,23.73,23.76,23.63,23.64,108000.0,18.475,18.4984,18.3971,18.4049,108000.0
2012-08-29 09:30:00,23.69,23.81,23.58,23.79,36300.0,18.4439,18.5373,18.3582,18.5217,36300.0
2012-08-29 10:00:00,23.8,23.88,23.79,23.88,34800.0,18.5295,18.5918,18.5217,18.5918,34800.0
2012-08-29 10:30:00,23.88,23.89,23.72,23.73,31900.0,18.5918,18.5996,18.4672,18.475,31900.0
2012-08-29 11:00:00,23.73,23.84,23.73,23.84,27800.0,18.475,18.5606,18.475,18.5606,27800.0
2012-08-29 11:30:00,23.85,23.89,23.84,23.89,25200.0,18.5684,18.5996,18.5606,18.5996,25200.0
2012-08-29 12:00:00,23.88,23.89,23.84,23.88,22000.0,18.5918,18.5996,18.5606,18.5918,22000.0
2012-08-29 12:30:00,23.87,23.9,23.85,23.9,22700.0,18.584,18.6074,18.5684,18.6074,22700.0
2012-08-29 13:00:00,23.9,23.94,23.88,23.94,41000.0,18.6074,18.6385,18.5918,18.6385,41000.0
2012-08-29 13:30:00,23.93,23.96,23.93,23.95,20900.0,18.6307,18.6541,18.6307,18.6463,20900.0
2012-08-29 14:00:00,23.95,23.98,23.94,23.98,29600.0,18.6463,18.6696,18.6385,18.6696,29600.0
2012-08-29 14:30:00,23.98,24.0,23.96,23.99,50200.0,18.6696,18.6852,18.6541,18.6774,50200.0
2012-08-29 15:00:00,23.99,24.0,23.96,23.98,59100.0,18.6774,18.6852,18.6541,18.6696,59100.0
2012-08-29 15:30:00,23.98,24.0,23.94,23.97,103400.0,18.6696,18.6852,18.6385,18.6619,103400.0
2012-08-30 09:30:00,23.81,23.96,23.8,23.9,54700.0,18.5373,18.6541,18.5295,18.6074,54700.0
2012-08-30 10:00:00,23.9,23.96,23.69,23.75,88800.0,18.6074,18.6541,18.4439,18.4906,88800.0
2012-08-30 10:30:00,23.74,23.82,23.71,23.79,42000.0,18.4828,18.5451,18.4594,18.5217,42000.0
2012-08-30 11:00:00,23.79,23.93,23.78,23.89,25700.0,18.5217,18.6307,18.5139,18.5996,25700.0
2012-08-30 11:30:00,23.89,23.91,23.79,23.79,58900.0,18.5996,18.6151,18.5217,18.5217,58900.0
2012-08-30 12:00:00,23.79,23.79,23.71,23.71,38000.0,18.5217,18.5217,18.4594,18.4594,38000.0
2012-08-30 12:30:00,23.71,23.73,23.62,23.68,216200.0,18.4594,18.475,18.3894,18.4361,216200.0
2012-08-30 13:00:00,23.67,23.67,23.59,23.63,28200.0,18.4283,18.4283,18.366,18.3971,28200.0
2012-08-30 13:30:00,23.63,23.65,23.61,23.65,20900.0,18.3971,18.4127,18.3816,18.4127,20900.0
2012-08-30 14:00:00,23.65,23.67,23.62,23.62,41900.0,18.4127,18.4283,18.3894,18.3894,41900.0
2012-08-30 14:30:00,23.61,23.64,23.59,23.61,51500.0,18.3816,18.4049,18.366,18.3816,51500.0
2012-08-30 15:00:00,23.61,23.62,23.57,23.58,63500.0,18.3816,18.3894,18.3504,18.3582,63500.0
2012-08-30 15:30:00,23.59,23.6,23.41,23.43,285100.0,18.366,18.3738,18.2259,18.2414,285100.0
2012-08-31 09:30:00,23.56,23.81,23.56,23.78,49200.0,18.3426,18.5373,18.3426,18.5139,49200.0
2012-08-31 10:00:00,23.78,23.79,23.61,23.74,46500.0,18.5139,18.5217,18.3816,18.4828,46500.0
2012-08-31 10:30:00,23.73,23.91,23.71,23.88,36700.0,18.475,18.6151,18.4594,18.5918,36700.0
2012-08-31 11:00:00,23.88,23.97,23.88,23.91,48900.0,18.5918,18.6619,18.5918,18.6151,48900.0
2012-08-31 11:30:00,23.91,23.91,23.84,23.87,30200.0,18.6151,18.6151,18.5606,18.584,30200.0
2012-08-31 12:00:00,23.87,23.88,23.69,23.69,84400.0,18.584,18.5918,18.4439,18.4439,84400.0
2012-08-31 12:30:00,23.69,23.73,23.66,23.72,26100.0,18.4439,18.475,18.4205,18.4672,26100.0
2012-08-31 13:00:00,23.71,23.73,23.63,23.69,24300.0,18.4594,18.475,18.3971,18.4439,24300.0
2012-08-31 13:30:00,23.7,23.71,23.66,23.71,26700.0,18.4516,18.4594,18.4205,18.4594,26700.0
2012-08-31 14:00:00,23.7,23.74,23.67,23.73,37500.0,18.4516,18.4828,18.4283,18.475,37500.0
2012-08-31 14:30:00,23.73,23.74,23.69,23.7,38900.0,18.475,18.4828,18.4439,18.4516,38900.0
2012-08-31 15:00:00,23.7,23.71,23.65,23.71,49600.0,18.4516,18.4594,18.4127,18.4594,49600.0
2012-08-31 15:30:00,23.71,23.73,23.65,23.68,145700.0,18.4594,18.475,18.4127,18.4361,145700.0
2012-09-04 09:30:00,23.7,23.83,23.51,23.79,63500.0,18.4516,18.5529,18.3037,18.5217,63500.0
2012-09-04 10:00:00,23.79,23.79,23.63,23.7,38200.0,18.5217,18.5217,18.3971,18.4516,38200.0
2012-09-04 10:30:00,23.7,23.75,23.64,23.71,43200.0,18.4516,18.4906,18.4049,18.4594,43200.0
2012-09-04 11:00:00,23.71,23.81,23.71,23.79,31000.0,18.4594,18.5373,18.4594,18.5217,31000.0
2012-09-04 11:30:00,23.79,23.81,23.7,23.73,34700.0,18.5217,18.5373,18.4516,18.475,34700.0
2012-09-04 12:00:00,23.73,23.74,23.7,23.72,31800.0,18.475,18.4828,18.4516,18.4672,31800.0
2012-09-04 12:30:00,23.73,23.9,23.72,23.9,34600.0,18.475,18.6074,18.4672,18.6074,34600.0
2012-09-04 13:00:00,23.89,23.92,23.88,23.92,19000.0,18.5996,18.6229,18.5918,18.6229,19000.0
2012-09-04 13:30:00,23.92,23.95,23.91,23.93,22200.0,18.6229,18.6463,18.6151,18.6307,22200.0
2012-09-04 14:00:00,23.94,24.0,23.93,23.99,49900.0,18.6385,18.6852,18.6307,18.6774,49900.0
2012-09-04 14:30:00,23.99,24.0,23.98,24.0,64100.0,18.6774,18.6852,18.6696,18.6852,64100.0
2012-09-04 15:00:00,24.0,24.0,23.98,23.99,74800.0,18.6852,18.6852,18.6696,18.6774,74800.0
2012-09-04 15:30:00,24.0,24.05,23.98,24.04,180300.0,18.6852,18.7241,18.6696,18.7164,180300.0
2012-09-05 09:30:00,24.01,24.06,23.94,23.94,117100.0,18.693,18.7319,18.6385,18.6385,117100.0
2012-09-05 10:00:00,23.93,24.0,23.88,23.95,47600.0,18.6307,18.6852,18.5918,18.6463,47600.0
2012-09-05 10:30:00,23.97,23.98,23.86,23.86,51700.0,18.6619,18.6696,18.5762,18.5762,51700.0
2012-09-05 11:00:00,23.87,24.02,23.85,24.02,61200.0,18.584,18.7008,18.5684,18.7008,61200.0
2012-09-05 11:30:00,24.01,24.06,24.0,24.04,43200.0,18.693,18.7319,18.6852,18.7164,43200.0
2012-09-05 12:00:00,24.04,24.08,24.01,24.05,41200.0,18.7164,18.7475,18.693,18.7241,41200.0
2012-09-05 12:30:00,24.05,24.06,24.02,24.05,33700.0,18.7241,18.7319,18.7008,18.7241,33700.0
2012-09-05 13:00:00,24.04,24.05,23.98,24.01,34900.0,18.7164,18.7241,18.6696,18.693,34900.0
2012-09-05 13:30:00,24.0,24.01,23.93,24.0,28200.0,18.6852,18.693,18.6307,18.6852,28200.0
2012-09-05 14:00:00,24.0,24.08,23.99,24.07,41100.0,18.6852,18.7475,18.6774,18.7397,41100.0
2012-09-05 14:30:00,24.06,24.08,24.06,24.06,42300.0,18.7319,18.7475,18.7319,18.7319,42300.0
2012-09-05 15:00:00,24.06,24.07,24.01,24.04,48000.0,18.7319,18.7397,18.693,18.7164,48000.0
2012-09-05 15:30:00,24.04,24.05,23.98,24.01,99000.0,18.7164,18.7241,18.6696,18.693,99000.0
2012-09-06 09:30:00,24.05,24.05,23.95,24.01,97400.0,18.7241,18.7241,18.6463,18.693,97400.0
2012-09-06 10:00:00,24.01,24.04,24.0,24.01,101100.0,18.693,18.7164,18.6852,18.693,101100.0
2012-09-06 10:30:00,24.01,24.02,23.98,24.01,89600.0,18.693,18.7008,18.6696,18.693,89600.0
2012-09-06 11:00:00,24.01,24.08,24.0,24.07,74500.0,18.693,18.7475,18.6852,18.7397,74500.0
2012-09-06 11:30:00,24.07,24.08,24.01,24.03,77600.0,18.7397,18.7475,18.693,18.7086,77600.0
2012-09-06 12:00:00,24.03,24.06,24.0,24.0,47800.0,18.7086,18.7319,18.6852,18.6852,47800.0
2012-09-06 12:30:00,24.01,24.06,24.01,24.05,33100.0,18.693,18.7319,18.693,18.7241,33100.0
2012-09-06 13:00:00,24.04,24.06,24.03,24.05,29000.0,18.7164,18.7319,18.7086,18.7241,29000.0
2012-09-06 13:30:00,24.05,24.06,24.01,24.01,59800.0,18.7241,18.7319,18.693,18.693,59800.0
2012-09-06 14:00:00,24.01,24.03,24.0,24.03,56200.0,18.693,18.7086,18.6852,18.7086,56200.0
2012-09-06 14:30:00,24.03,24.04,24.01,24.04,76700.0,18.7086,18.7164,18.693,18.7164,76700.0
2012-09-06 15:00:00,24.04,24.05,24.03,24.04,84700.0,18.7164,18.7241,18.7086,18.7164,84700.0
2012-09-06 15:30:00,24.04,24.05,24.0,24.03,147600.0,18.7164,18.7241,18.6852,18.7086,147600.0
2012-09-07 09:30:00,24.04,24.05,23.77,24.04,87100.0,18.7164,18.7241,18.5061,18.7164,87100.0
2012-09-07 10:00:00,24.04,24.1,24.01,24.06,53000.0,18.7164,18.7631,18.693,18.7319,53000.0
2012-09-07 10:30:00,24.05,24.07,24.02,24.05,54000.0,18.7241,18.7397,18.7008,18.7241,54000.0
2012-09-07 11:00:00,24.04,24.06,24.01,24.05,42400.0,18.7164,18.7319,18.693,18.7241,42400.0
2012-09-07 11:30:00,24.05,24.09,24.03,24.07,30700.0,18.7241,18.7553,18.7086,18.7397,30700.0
2012-09-07 12:00:00,24.09,24.09,24.03,24.05,40600.0,18.7553,18.7553,18.7086,18.7241,40600.0
2012-09-07 12:30:00,24.06,24.07,24.02,24.03,38100.0,18.7319,18.7397,18.7008,18.7086,38100.0
2012-09-07 13:00:00,24.04,24.06,24.03,24.05,29600.0,18.7164,18.7319,18.7086,18.7241,29600.0
2012-09-07 13:30:00,24.05,24.06,24.0,24.02,31300.0,18.7241,18.7319,18.6852,18.7008,31300.0
2012-09-07 14:00:00,24.02,24.05,24.02,24.04,29300.0,18.7008,18.7241,18.7008,18.7164,29300.0
2012-09-07 14:30:00,24.05,24.06,24.02,24.05,40300.0,18.7241,18.7319,18.7008,18.7241,40300.0
2012-09-07 15:00:00,24.05,24.05,23.97,23.98,54500.0,18.7241,18.7241,18.6619,18.6696,54500.0
2012-09-07 15:30:00,23.98,23.98,23.87,23.95,169100.0,18.6696,18.6696,18.584,18.6463,169100.0
2012-09-10 09:30:00,23.99,24.12,23.87,24.1,56600.0,18.6774,18.7786,18.584,18.7631,56600.0
2012-09-10 10:00:00,24.07,24.16,24.07,24.13,45200.0,18.7397,18.8098,18.7397,18.7864,45200.0
2012-09-10 10:30:00,24.13,24.17,24.12,24.14,35900.0,18.7864,18.8176,18.7786,18.7942,35900.0
2012-09-10 11:00:00,24.13,24.16,24.12,24.15,33000.0,18.7864,18.8098,18.7786,18.802,33000.0
2012-09-10 11:30:00,24.14,24.18,24.13,24.18,31500.0,18.7942,18.8253,18.7864,18.8253,31500.0
2012-09-10 12:00:00,24.17,24.2,24.15,24.15,34700.0,18.8176,18.8409,18.802,18.802,34700.0
2012-09-10 12:30:00,24.16,24.2,24.1,24.2,21700.0,18.8098,18.8409,18.7631,18.8409,21700.0
2012-09-10 13:00:00,24.19,24.2,24.17,24.18,15300.0,18.8331,18.8409,18.8176,18.8253,15300.0
2012-09-10 13:30:00,24.18,24.2,24.11,24.11,25400.0,18.8253,18.8409,18.7709,18.7709,25400.0
2012-09-10 14:00:00,24.12,24.17,24.11,24.16,25600.0,18.7786,18.8176,18.7709,18.8098,25600.0
2012-09-10 14:30:00,24.16,24.16,24.08,24.14,33000.0,18.8098,18.8098,18.7475,18.7942,33000.0
2012-09-10 15:00:00,24.14,24.17,24.08,24.16,38200.0,18.7942,18.8176,18.7475,18.8098,38200.0
2012-09-10 15:30:00,24.16,24.17,24.06,24.08,68700.0,18.8098,18.8176,18.7319,18.7475,68700.0
2012-09-11 09:30:00,24.0,24.08,23.91,23.99,57100.0,18.6852,18.7475,18.6151,18.6774,57100.0
2012-09-11 10:00:00,24.02,24.14,23.99,24.06,47900.0,18.7008,18.7942,18.6774,18.7319,47900.0
2012-09-11 10:30:00,24.1,24.13,24.07,24.07,45600.0,18.7631,18.7864,18.7397,18.7397,45600.0
2012-09-11 11:00:00,24.08,24.11,24.07,24.11,28900.0,18.7475,18.7709,18.7397,18.7709,28900.0
2012-09-11 11:30:00,24.12,24.12,24.0,24.01,32800.0,18.7786,18.7786,18.6852,18.693,32800.0
2012-09-11 12:00:00,24.01,24.07,23.99,24.03,24100.0,18.693,18.7397,18.6774,18.7086,24100.0
2012-09-11 12:30:00,24.03,24.07,24.03,24.07,23300.0,18.7086,18.7397,18.7086,18.7397,23300.0
2012-09-11 13:00:00,24.07,24.1,24.04,24.07,15500.0,18.7397,18.7631,18.7164,18.7397,15500.0
2012-09-11 13:30:00,24.07,24.11,24.07,24.09,23500.0,18.7397,18.7709,18.7397,18.7553,23500.0
2012-09-11 14:00:00,24.1,24.14,24.1,24.14,22400.0,18.7631,18.7942,18.7631,18.7942,22400.0
2012-09-11 14:30:00,24.14,24.14,24.04,24.09,27100.0,18.7942,18.7942,18.7164,18.7553,27100.0
2012-09-11 15:00:00,24.1,24.15,24.07,24.11,46800.0,18.7631,18.802,18.7397,18.7709,46800.0
2012-09-11 15:30:00,24.1,24.13,24.01,24.05,76300.0,18.7631,18.7864,18.693,18.7241,76300.0
2012-09-12 09:30:00,23.92,24.03,23.87,23.87,21500.0,18.7634,18.8496,18.7241,18.7241,21500.0
2012-09-12 10:00:00,23.9,23.91,23.76,23.76,25700.0,18.7477,18.7555,18.6379,18.6379,25700.0
2012-09-12 10:30:00,23.76,23.76,23.68,23.75,41300.0,18.6379,18.6379,18.5751,18.63,41300.0
2012-09-12 11:00:00,23.75,23.91,23.74,23.87,20300.0,18.63,18.7555,18.6222,18.7241,20300.0
2012-09-12 11:30:00,23.87,23.9,23.83,23.84,14000.0,18.7241,18.7477,18.6928,18.7006,14000.0
2012-09-12 12:00:00,23.85,23.89,23.81,23.88,16100.0,18.7085,18.7398,18.6771,18.732,16100.0
2012-09-12 12:30:00,23.88,23.9,23.87,23.89,10900.0,18.732,18.7477,18.7241,18.7398,10900.0
2012-09-12 13:00:00,23.89,23.98,23.89,23.9,19700.0,18.7398,18.8104,18.7398,18.7477,19700.0
2012-09-12 13:30:00,23.9,23.93,23.88,23.89,16300.0,18.7477,18.7712,18.732,18.7398,16300.0
2012-09-12 14:00:00,23.89,23.91,23.85,23.85,20900.0,18.7398,18.7555,18.7085,18.7085,20900.0
2012-09-12 14:30:00,23.85,23.88,23.82,23.88,18000.0,18.7085,18.732,18.6849,18.732,18000.0
2012-09-12 15:00:00,23.88,23.89,23.81,23.89,34300.0,18.732,18.7398,18.6771,18.7398,34300.0
2012-09-12 15:30:00,23.88,23.9,23.82,23.87,80500.0,18.732,18.7477,18.6849,18.7241,80500.0
2012-09-13 09:30:00,23.87,23.97,23.77,23.86,16000.0,18.7241,18.8026,18.6457,18.7163,16000.0
2012-09-13 10:00:00,23.84,23.9,23.75,23.75,33500.0,18.7006,18.7477,18.63,18.63,33500.0
2012-09-13 10:30:00,23.76,23.76,23.64,23.68,36600.0,18.6379,18.6379,18.5437,18.5751,36600.0
2012-09-13 11:00:00,23.68,23.74,23.68,23.74,29900.0,18.5751,18.6222,18.5751,18.6222,29900.0
2012-09-13 11:30:00,23.74,23.77,23.69,23.72,15500.0,18.6222,18.6457,18.5829,18.6065,15500.0
2012-09-13 12:00:00,23.72,23.79,23.72,23.79,18900.0,18.6065,18.6614,18.6065,18.6614,18900.0
2012-09-13 12:30:00,23.79,23.94,23.75,23.87,22500.0,18.6614,18.779,18.63,18.7241,22500.0
2012-09-13 13:00:00,23.87,23.97,23.86,23.96,21000.0,18.7241,18.8026,18.7163,18.7947,21000.0
2012-09-13 13:30:00,23.99,24.0,23.93,23.93,18400.0,18.8183,18.8261,18.7712,18.7712,18400.0
2012-09-13 14:00:00,23.93,24.05,23.93,24.02,35100.0,18.7712,18.8653,18.7712,18.8418,35100.0
2012-09-13 14:30:00,24.04,24.04,23.94,23.96,25100.0,18.8575,18.8575,18.779,18.7947,25100.0
2012-09-13 15:00:00,23.96,24.0,23.94,23.98,29800.0,18.7947,18.8261,18.779,18.8104,29800.0
2012-09-13 15:30:00,23.98,24.0,23.93,23.99,123300.0,18.8104,18.8261,18.7712,18.8183,123300.0
2012-09-14 09:30:00,24.0,24.19,23.97,24.15,32900.0,18.8261,18.9752,18.8026,18.9438,32900.0
2012-09-14 10:00:00,24.1,24.2,24.09,24.17,47800.0,18.9046,18.983,18.8967,18.9595,47800.0
2012-09-14 10:30:00,24.17,24.2,24.08,24.12,38700.0,18.9595,18.983,18.8889,18.9202,38700.0
2012-09-14 11:00:00,24.12,24.19,24.11,24.18,49600.0,18.9202,18.9752,18.9124,18.9673,49600.0
2012-09-14 11:30:00,24.18,24.19,24.15,24.19,35100.0,18.9673,18.9752,18.9438,18.9752,35100.0
2012-09-14 12:00:00,24.18,24.2,24.17,24.19,28700.0,18.9673,18.983,18.9595,18.9752,28700.0
2012-09-14 12:30:00,24.2,24.2,24.14,24.14,31400.0,18.983,18.983,18.9359,18.9359,31400.0
2012-09-14 13:00:00,24.14,24.2,24.14,24.17,21800.0,18.9359,18.983,18.9359,18.9595,21800.0
2012-09-14 13:30:00,24.16,24.2,24.16,24.2,39800.0,18.9516,18.983,18.9516,18.983,39800.0
2012-09-14 14:00:00,24.2,24.24,24.18,24.24,45800.0,18.983,19.0144,18.9673,19.0144,45800.0
2012-09-14 14:30:00,24.24,24.24,24.16,24.2,37500.0,19.0144,19.0144,18.9516,18.983,37500.0
2012-09-14 15:00:00,24.2,24.24,24.15,24.19,47600.0,18.983,19.0144,18.9438,18.9752,47600.0
2012-09-14 15:30:00,24.2,24.22,24.17,24.22,174100.0,18.983,18.9987,18.9595,18.9987,174100.0
2012-09-17 09:30:00,24.13,24.2,24.05,24.06,22300.0,18.9281,18.983,18.8653,18.8732,22300.0
2012-09-17 10:00:00,24.05,24.12,24.04,24.1,12100.0,18.8653,18.9202,18.8575,18.9046,12100.0
2012-09-17 10:30:00,24.1,24.11,23.93,23.93,13400.0,18.9046,18.9124,18.7712,18.7712,13400.0
2012-09-17 11:00:00,23.93,23.97,23.92,23.96,34500.0,18.7712,18.8026,18.7634,18.7947,34500.0
2012-09-17 11:30:00,23.96,23.98,23.9,23.95,76300.0,18.7947,18.8104,18.7477,18.7869,76300.0
2012-09-17 12:00:00,23.95,24.02,23.94,24.0,16700.0,18.7869,18.8418,18.779,18.8261,16700.0
2012-09-17 12:30:00,23.99,24.03,23.95,23.95,14000.0,18.8183,18.8496,18.7869,18.7869,14000.0
2012-09-17 13:00:00,23.95,23.99,23.95,23.99,5500.0,18.7869,18.8183,18.7869,18.8183,5500.0
2012-09-17 13:30:00,23.98,23.98,23.91,23.96,16000.0,18.8104,18.8104,18.7555,18.7947,16000.0
2012-09-17 14:00:00,23.97,23.98,23.91,23.94,16900.0,18.8026,18.8104,18.7555,18.779,16900.0
2012-09-17 14:30:00,23.94,23.97,23.91,23.93,24100.0,18.779,18.8026,18.7555,18.7712,24100.0
2012-09-17 15:00:00,23.92,23.99,23.92,23.98,25000.0,18.7634,18.8183,18.7634,18.8104,25000.0
2012-09-17 15:30:00,23.97,24.01,23.94,23.95,98400.0,18.8026,18.834,18.779,18.7869,98400.0
2012-09-18 09:30:00,23.91,24.0,23.88,23.94,13500.0,18.7555,18.8261,18.732,18.779,13500.0
2012-09-18 10:00:00,23.96,23.98,23.89,23.96,16800.0,18.7947,18.8104,18.7398,18.7947,16800.0
2012-09-18 10:30:00,23.95,23.98,23.92,23.96,26000.0,18.7869,18.8104,18.7634,18.7947,26000.0
2012-09-18 11:00:00,23.97,23.98,23.93,23.96,16000.0,18.8026,18.8104,18.7712,18.7947,16000.0
2012-09-18 11:30:00,23.97,23.98,23.87,23.89,19300.0,18.8026,18.8104,18.7241,18.7398,19300.0
2012-09-18 12:00:00,23.89,23.9,23.83,23.89,15300.0,18.7398,18.7477,18.6928,18.7398,15300.0
2012-09-18 12:30:00,23.89,23.95,23.87,23.9,33900.0,18.7398,18.7869,18.7241,18.7477,33900.0
2012-09-18 13:00:00,23.9,24.0,23.9,23.96,70000.0,18.7477,18.8261,18.7477,18.7947,70000.0
2012-09-18 13:30:00,23.97,23.97,23.93,23.93,7600.0,18.8026,18.8026,18.7712,18.7712,7600.0
2012-09-18 14:00:00,23.94,23.99,23.93,23.98,11300.0,18.779,18.8183,18.7712,18.8104,11300.0
2012-09-18 14:30:00,23.97,23.98,23.91,23.96,15100.0,18.8026,18.8104,18.7555,18.7947,15100.0
2012-09-18 15:00:00,23.96,23.97,23.94,23.96,17400.0,18.7947,18.8026,18.779,18.7947,17400.0
2012-09-18 15:30:00,23.96,23.96,23.87,23.91,97200.0,18.7947,18.7947,18.7241,18.7555,97200.0
2012-09-19 09:30:00,23.88,23.92,23.77,23.87,16100.0,18.732,18.7634,18.6457,18.7241,16100.0
2012-09-19 10:00:00,23.87,24.04,23.87,24.03,60700.0,18.7241,18.8575,18.7241,18.8496,60700.0
2012-09-19 10:30:00,24.02,24.07,23.96,24.01,17000.0,18.8418,18.881,18.7947,18.834,17000.0
2012-09-19 11:00:00,24.0,24.05,23.99,24.03,37300.0,18.8261,18.8653,18.8183,18.8496,37300.0
2012-09-19 11:30:00,24.02,24.04,23.97,24.01,37100.0,18.8418,18.8575,18.8026,18.834,37100.0
2012-09-19 12:00:00,24.02,24.03,23.99,24.01,8600.0,18.8418,18.8496,18.8183,18.834,8600.0
2012-09-19 12:30:00,24.02,24.02,23.91,23.98,26500.0,18.8418,18.8418,18.7555,18.8104,26500.0
2012-09-19 13:00:00,23.98,23.98,23.93,23.95,14200.0,18.8104,18.8104,18.7712,18.7869,14200.0
2012-09-19 13:30:00,23.94,23.96,23.91,23.94,10300.0,18.779,18.7947,18.7555,18.779,10300.0
2012-09-19 14:00:00,23.95,23.95,23.89,23.89,26900.0,18.7869,18.7869,18.7398,18.7398,26900.0
2012-09-19 14:30:00,23.89,23.9,23.88,23.89,16000.0,18.7398,18.7477,18.732,18.7398,16000.0
2012-09-19 15:00:00,23.9,23.91,23.89,23.9,40100.0,18.7477,18.7555,18.7398,18.7477,40100.0
2012-09-19 15:30:00,23.9,23.91,23.88,23.89,61700.0,18.7477,18.7555,18.732,18.7398,61700.0
2012-09-20 09:30:00,23.77,23.83,23.72,23.76,22200.0,18.6457,18.6928,18.6065,18.6379,22200.0
2012-09-20 10:00:00,23.77,23.8,23.73,23.79,27000.0,18.6457,18.6692,18.6143,18.6614,27000.0
2012-09-20 10:30:00,23.8,23.85,23.8,23.84,13800.0,18.6692,18.7085,18.6692,18.7006,13800.0
2012-09-20 11:00:00,23.84,23.87,23.77,23.78,23900.0,18.7006,18.7241,18.6457,18.6535,23900.0
2012-09-20 11:30:00,23.78,23.8,23.77,23.8,15200.0,18.6535,18.6692,18.6457,18.6692,15200.0
2012-09-20 12:00:00,23.8,23.8,23.77,23.77,14400.0,18.6692,18.6692,18.6457,18.6457,14400.0
2012-09-20 12:30:00,23.77,23.82,23.76,23.79,10700.0,18.6457,18.6849,18.6379,18.6614,10700.0
2012-09-20 13:00:00,23.79,23.86,23.78,23.86,11300.0,18.6614,18.7163,18.6535,18.7163,11300.0
2012-09-20 13:30:00,23.86,23.88,23.82,23.85,35900.0,18.7163,18.732,18.6849,18.7085,35900.0
2012-09-20 14:00:00,23.85,23.88,23.8,23.86,14100.0,18.7085,18.732,18.6692,18.7163,14100.0
2012-09-20 14:30:00,23.86,23.88,23.84,23.86,13300.0,18.7163,18.732,18.7006,18.7163,13300.0
2012-09-20 15:00:00,23.86,23.9,23.85,23.89,20100.0,18.7163,18.7477,18.7085,18.7398,20100.0
2012-09-20 15:30:00,23.89,23.89,23.83,23.88,48000.0,18.7398,18.7398,18.6928,18.732,48000.0
2012-09-21 09:30:00,24.0,24.04,24.0,24.03,214900.0,18.8261,18.8575,18.8261,18.8496,214900.0
2012-09-21 10:00:00,24.03,24.03,23.94,23.95,16700.0,18.8496,18.8496,18.779,18.7869,16700.0
2012-09-21 10:30:00,23.96,23.96,23.81,23.82,24800.0,18.7947,18.7947,18.6771,18.6849,24800.0
2012-09-21 11:00:00,23.81,23.87,23.77,23.78,36500.0,18.6771,18.7241,18.6457,18.6535,36500.0
2012-09-21 11:30:00,23.78,23.91,23.77,23.88,17500.0,18.6535,18.7555,18.6457,18.732,17500.0
2012-09-21 12:00:00,23.88,23.92,23.88,23.9,14200.0,18.732,18.7634,18.732,18.7477,14200.0
2012-09-21 12:30:00,23.9,23.91,23.85,23.87,16800.0,18.7477,18.7555,18.7085,18.7241,16800.0
2012-09-21 13:00:00,23.86,23.89,23.85,23.89,15400.0,18.7163,18.7398,18.7085,18.7398,15400.0
2012-09-21 13:30:00,23.89,23.89,23.82,23.83,32100.0,18.7398,18.7398,18.6849,18.6928,32100.0
2012-09-21 14:00:00,23.82,23.83,23.71,23.73,32400.0,18.6849,18.6928,18.5986,18.6143,32400.0
2012-09-21 14:30:00,23.73,23.81,23.73,23.8,33300.0,18.6143,18.6771,18.6143,18.6692,33300.0
2012-09-21 15:00:00,23.8,23.82,23.72,23.78,60100.0,18.6692,18.6849,18.6065,18.6535,60100.0
2012-09-21 15:30:00,23.78,23.82,23.71,23.72,112000.0,18.6535,18.6849,18.5986,18.6065,112000.0
2012-09-24 09:30:00,23.52,23.69,23.38,23.55,31800.0,18.4496,18.5829,18.3398,18.4731,31800.0
2012-09-24 10:00:00,23.54,23.58,23.53,23.57,13600.0,18.4653,18.4967,18.4574,18.4888,13600.0
2012-09-24 10:30:00,23.58,23.68,23.57,23.68,16900.0,18.4967,18.5751,18.4888,18.5751,16900.0
2012-09-24 11:00:00,23.68,23.7,23.6,23.62,17600.0,18.5751,18.5908,18.5123,18.528,17600.0
2012-09-24 11:30:00,23.63,23.63,23.55,23.57,10900.0,18.5359,18.5359,18.4731,18.4888,10900.0
2012-09-24 12:00:00,23.57,23.6,23.52,23.52,36500.0,18.4888,18.5123,18.4496,18.4496,36500.0
2012-09-24 12:30:00,23.53,23.56,23.51,23.56,10100.0,18.4574,18.481,18.4417,18.481,10100.0
2012-09-24 13:00:00,23.56,23.58,23.53,23.58,11200.0,18.481,18.4967,18.4574,18.4967,11200.0
2012-09-24 13:30:00,23.57,23.57,23.52,23.54,14700.0,18.4888,18.4888,18.4496,18.4653,14700.0
2012-09-24 14:00:00,23.53,23.59,23.53,23.59,18000.0,18.4574,18.5045,18.4574,18.5045,18000.0
2012-09-24 14:30:00,23.59,23.66,23.57,23.57,23800.0,18.5045,18.5594,18.4888,18.4888,23800.0
2012-09-24 15:00:00,23.58,23.65,23.55,23.64,30500.0,18.4967,18.5516,18.4731,18.5437,30500.0
2012-09-24 15:30:00,23.63,23.66,23.56,23.57,134100.0,18.5359,18.5594,18.481,18.4888,134100.0
2012-09-25 09:30:00,23.64,23.74,23.52,23.58,26200.0,18.5437,18.6222,18.4496,18.4967,26200.0
2012-09-25 10:00:00,23.57,23.67,23.57,23.63,24500.0,18.4888,18.5673,18.4888,18.5359,24500.0
2012-09-25 10:30:00,23.63,23.64,23.6,23.6,12400.0,18.5359,18.5437,18.5123,18.5123,12400.0
2012-09-25 11:00:00,23.6,23.62,23.51,23.57,24700.0,18.5123,18.528,18.4417,18.4888,24700.0
2012-09-25 11:30:00,23.57,23.58,23.51,23.51,16800.0,18.4888,18.4967,18.4417,18.4417,16800.0
2012-09-25 12:00:00,23.52,23.52,23.46,23.5,26500.0,18.4496,18.4496,18.4025,18.4339,26500.0
2012-09-25 12:30:00,23.5,23.51,23.38,23.43,17400.0,18.4339,18.4417,18.3398,18.379,17400.0
2012-09-25 13:00:00,23.43,23.43,23.38,23.4,15700.0,18.379,18.379,18.3398,18.3555,15700.0
2012-09-25 13:30:00,23.4,23.45,23.4,23.42,17500.0,18.3555,18.3947,18.3555,18.3711,17500.0
2012-09-25 14:00:00,23.42,23.46,23.41,23.42,30400.0,18.3711,18.4025,18.3633,18.3711,30400.0
2012-09-25 14:30:00,23.41,23.42,23.34,23.35,12900.0,18.3633,18.3711,18.3084,18.3162,12900.0
2012-09-25 15:00:00,23.35,23.35,23.24,23.26,64100.0,18.3162,18.3162,18.23,18.2456,64100.0
2012-09-25 15:30:00,23.27,23.3,23.18,23.19,124300.0,18.2535,18.277,18.1829,18.1907,124300.0
2012-09-26 09:30:00,23.2,23.31,23.16,23.28,30400.0,18.1986,18.2849,18.1672,18.2613,30400.0
2012-09-26 10:00:00,23.29,23.31,23.13,23.13,18400.0,18.2692,18.2849,18.1437,18.1437,18400.0
2012-09-26 10:30:00,23.14,23.14,23.03,23.1,20700.0,18.1515,18.1515,18.0652,18.1201,20700.0
2012-09-26 11:00:00,23.08,23.18,23.08,23.17,17400.0,18.1044,18.1829,18.1044,18.175,17400.0
2012-09-26 11:30:00,23.17,23.21,23.14,23.19,49300.0,18.175,18.2064,18.1515,18.1907,49300.0
2012-09-26 12:00:00,23.2,23.21,23.13,23.15,17700.0,18.1986,18.2064,18.1437,18.1594,17700.0
2012-09-26 12:30:00,23.15,23.19,23.06,23.16,23900.0,18.1594,18.1907,18.0888,18.1672,23900.0
2012-09-26 13:00:00,23.16,23.22,23.16,23.17,17200.0,18.1672,18.2143,18.1672,18.175,17200.0
2012-09-26 13:30:00,23.17,23.2,23.14,23.16,21900.0,18.175,18.1986,18.1515,18.1672,21900.0
2012-09-26 14:00:00,23.16,23.26,23.16,23.21,26400.0,18.1672,18.2456,18.1672,18.2064,26400.0
2012-09-26 14:30:00,23.2,23.21,23.12,23.15,44700.0,18.1986,18.2064,18.1358,18.1594,44700.0
2012-09-26 15:00:00,23.14,23.18,23.13,23.17,52800.0,18.1515,18.1829,18.1437,18.175,52800.0
2012-09-26 15:30:00,23.16,23.25,23.14,23.21,125300.0,18.1672,18.2378,18.1515,18.2064,125300.0
2012-09-27 09:30:00,23.27,23.42,23.15,23.3,10100.0,18.2535,18.3711,18.1594,18.277,10100.0
2012-09-27 10:00:00,23.29,23.29,23.23,23.24,20500.0,18.2692,18.2692,18.2221,18.23,20500.0
2012-09-27 10:30:00,23.24,23.32,23.24,23.3,14500.0,18.23,18.2927,18.23,18.277,14500.0
2012-09-27 11:00:00,23.3,23.32,23.27,23.27,13900.0,18.277,18.2927,18.2535,18.2535,13900.0
2012-09-27 11:30:00,23.28,23.41,23.27,23.41,10100.0,18.2613,18.3633,18.2535,18.3633,10100.0
2012-09-27 12:00:00,23.42,23.47,23.41,23.47,8700.0,18.3711,18.4104,18.3633,18.4104,8700.0
2012-09-27 12:30:00,23.47,23.47,23.41,23.42,11000.0,18.4104,18.4104,18.3633,18.3711,11000.0
2012-09-27 13:00:00,23.41,23.45,23.4,23.43,10700.0,18.3633,18.3947,18.3555,18.379,10700.0
2012-09-27 13:30:00,23.43,23.51,23.42,23.45,13300.0,18.379,18.4417,18.3711,18.3947,13300.0
2012-09-27 14:00:00,23.47,23.47,23.44,23.45,10900.0,18.4104,18.4104,18.3868,18.3947,10900.0
2012-09-27 14:30:00,23.45,23.45,23.39,23.4,16900.0,18.3947,18.3947,18.3476,18.3555,16900.0
2012-09-27 15:00:00,23.4,23.46,23.39,23.46,15100.0,18.3555,18.4025,18.3476,18.4025,15100.0
2012-09-27 15:30:00,23.44,23.48,23.39,23.43,47800.0,18.3868,18.4182,18.3476,18.379,47800.0
2012-09-28 09:30:00,23.4,23.43,23.25,23.35,17200.0,18.3555,18.379,18.2378,18.3162,17200.0
2012-09-28 10:00:00,23.35,23.42,23.32,23.32,7700.0,18.3162,18.3711,18.2927,18.2927,7700.0
2012-09-28 10:30:00,23.33,23.36,23.23,23.25,12700.0,18.3006,18.3241,18.2221,18.2378,12700.0
2012-09-28 11:00:00,23.26,23.3,23.24,23.25,12600.0,18.2456,18.277,18.23,18.2378,12600.0
2012-09-28 11:30:00,23.25,23.33,23.24,23.33,9500.0,18.2378,18.3006,18.23,18.3006,9500.0
2012-09-28 12:00:00,23.32,23.37,23.31,23.32,13000.0,18.2927,18.3319,18.2849,18.2927,13000.0
2012-09-28 12:30:00,23.33,23.35,23.31,23.34,42200.0,18.3006,18.3162,18.2849,18.3084,42200.0
2012-09-28 13:00:00,23.36,23.37,23.29,23.36,38400.0,18.3241,18.3319,18.2692,18.3241,38400.0
2012-09-28 13:30:00,23.37,23.46,23.37,23.44,8700.0,18.3319,18.4025,18.3319,18.3868,8700.0
2012-09-28 14:00:00,23.43,23.44,23.39,23.39,17700.0,18.379,18.3868,18.3476,18.3476,17700.0
2012-09-28 14:30:00,23.39,23.45,23.37,23.45,10700.0,18.3476,18.3947,18.3319,18.3947,10700.0
2012-09-28 15:00:00,23.44,23.44,23.39,23.39,19700.0,18.3868,18.3868,18.3476,18.3476,19700.0
2012-09-28 15:30:00,23.39,23.45,23.32,23.34,106000.0,18.3476,18.3947,18.2927,18.3084,106000.0
2012-10-01 09:30:00,23.37,23.4,23.15,23.16,54700.0,18.3319,18.3555,18.1594,18.1672,54700.0
2012-10-01 10:00:00,23.18,23.35,23.17,23.24,34400.0,18.1829,18.3162,18.175,18.23,34400.0
2012-10-01 10:30:00,23.24,23.25,23.12,23.14,42800.0,18.23,18.2378,18.1358,18.1515,42800.0
2012-10-01 11:00:00,23.13,23.17,23.07,23.07,42500.0,18.1437,18.175,18.0966,18.0966,42500.0
2012-10-01 11:30:00,23.08,23.1,22.96,22.98,73800.0,18.1044,18.1201,18.0103,18.026,73800.0
2012-10-01 12:00:00,22.98,22.99,22.96,22.97,24000.0,18.026,18.0338,18.0103,18.0182,24000.0
2012-10-01 12:30:00,22.98,22.98,22.84,22.86,36500.0,18.026,18.026,17.9162,17.9319,36500.0
2012-10-01 13:00:00,22.87,22.89,22.8,22.85,53200.0,17.9397,17.9554,17.8848,17.924,53200.0
2012-10-01 13:30:00,22.86,22.89,22.76,22.89,32900.0,17.9319,17.9554,17.8534,17.9554,32900.0
2012-10-01 14:00:00,22.91,23.04,22.9,23.04,27100.0,17.9711,18.0731,17.9632,18.0731,27100.0
2012-10-01 14:30:00,23.04,23.07,23.0,23.06,17100.0,18.0731,18.0966,18.0417,18.0888,17100.0
2012-10-01 15:00:00,23.08,23.08,22.96,22.99,39600.0,18.1044,18.1044,18.0103,18.0338,39600.0
2012-10-01 15:30:00,23.0,23.12,22.98,23.05,106000.0,18.0417,18.1358,18.026,18.0809,106000.0
2012-10-02 09:30:00,23.13,23.25,23.07,23.13,58700.0,18.1437,18.2378,18.0966,18.1437,58700.0
2012-10-02 10:00:00,23.12,23.17,23.09,23.16,23900.0,18.1358,18.175,18.1123,18.1672,23900.0
2012-10-02 10:30:00,23.17,23.2,23.1,23.12,12100.0,18.175,18.1986,18.1201,18.1358,12100.0
2012-10-02 11:00:00,23.11,23.12,23.06,23.08,34800.0,18.128,18.1358,18.0888,18.1044,34800.0
2012-10-02 11:30:00,23.07,23.12,22.98,23.05,33900.0,18.0966,18.1358,18.026,18.0809,33900.0
2012-10-02 12:00:00,23.05,23.19,23.04,23.11,21100.0,18.0809,18.1907,18.0731,18.128,21100.0
2012-10-02 12:30:00,23.11,23.14,23.07,23.1,13800.0,18.128,18.1515,18.0966,18.1201,13800.0
2012-10-02 13:00:00,23.1,23.11,23.07,23.07,11500.0,18.1201,18.128,18.0966,18.0966,11500.0
2012-10-02 13:30:00,23.07,23.15,23.05,23.1,23000.0,18.0966,18.1594,18.0809,18.1201,23000.0
2012-10-02 14:00:00,23.12,23.12,23.02,23.05,21000.0,18.1358,18.1358,18.0574,18.0809,21000.0
2012-10-02 14:30:00,23.06,23.08,23.01,23.03,22100.0,18.0888,18.1044,18.0495,18.0652,22100.0
2012-10-02 15:00:00,23.03,23.09,23.02,23.09,21800.0,18.0652,18.1123,18.0574,18.1123,21800.0
2012-10-02 15:30:00,23.09,23.14,23.07,23.13,50800.0,18.1123,18.1515,18.0966,18.1437,50800.0
2012-10-03 09:30:00,23.21,23.22,22.99,23.02,15200.0,18.2064,18.2143,18.0338,18.0574,15200.0
2012-10-03 10:00:00,23.03,23.05,22.94,23.05,23800.0,18.0652,18.0809,17.9946,18.0809,23800.0
2012-10-03 10:30:00,23.04,23.09,23.02,23.05,15500.0,18.0731,18.1123,18.0574,18.0809,15500.0
2012-10-03 11:00:00,23.06,23.11,23.06,23.1,21200.0,18.0888,18.128,18.0888,18.1201,21200.0
2012-10-03 11:30:00,23.11,23.13,23.09,23.12,19700.0,18.128,18.1437,18.1123,18.1358,19700.0
2012-10-03 12:00:00,23.12,23.12,23.04,23.09,27900.0,18.1358,18.1358,18.0731,18.1123,27900.0
2012-10-03 12:30:00,23.08,23.12,23.08,23.09,7800.0,18.1044,18.1358,18.1044,18.1123,7800.0
2012-10-03 13:00:00,23.1,23.15,23.08,23.14,13000.0,18.1201,18.1594,18.1044,18.1515,13000.0
2012-10-03 13:30:00,23.15,23.15,23.04,23.11,20000.0,18.1594,18.1594,18.0731,18.128,20000.0
2012-10-03 14:00:00,23.1,23.11,23.04,23.06,22400.0,18.1201,18.128,18.0731,18.0888,22400.0
2012-10-03 14:30:00,23.06,23.1,23.04,23.04,18000.0,18.0888,18.1201,18.0731,18.0731,18000.0
2012-10-03 15:00:00,23.04,23.12,23.04,23.11,29200.0,18.0731,18.1358,18.0731,18.128,29200.0
2012-10-03 15:30:00,23.12,23.15,23.09,23.13,74100.0,18.1358,18.1594,18.1123,18.1437,74100.0
2012-10-04 09:30:00,23.23,23.23,23.01,23.11,11000.0,18.2221,18.2221,18.0495,18.128,11000.0
2012-10-04 10:00:00,23.11,23.31,23.11,23.24,50700.0,18.128,18.2849,18.128,18.23,50700.0
2012-10-04 10:30:00,23.24,23.31,23.24,23.28,16900.0,18.23,18.2849,18.23,18.2613,16900.0
2012-10-04 11:00:00,23.29,23.3,23.24,23.24,35200.0,18.2692,18.277,18.23,18.23,35200.0
2012-10-04 11:30:00,23.26,23.27,23.24,23.26,12300.0,18.2456,18.2535,18.23,18.2456,12300.0
2012-10-04 12:00:00,23.26,23.35,23.24,23.33,14800.0,18.2456,18.3162,18.23,18.3006,14800.0
2012-10-04 12:30:00,23.33,23.33,23.28,23.3,18600.0,18.3006,18.3006,18.2613,18.277,18600.0
2012-10-04 13:00:00,23.28,23.36,23.28,23.35,13300.0,18.2613,18.3241,18.2613,18.3162,13300.0
2012-10-04 13:30:00,23.36,23.44,23.35,23.44,19000.0,18.3241,18.3868,18.3162,18.3868,19000.0
2012-10-04 14:00:00,23.42,23.42,23.37,23.41,17700.0,18.3711,18.3711,18.3319,18.3633,17700.0
2012-10-04 14:30:00,23.41,23.44,23.39,23.41,16800.0,18.3633,18.3868,18.3476,18.3633,16800.0
2012-10-04 15:00:00,23.41,23.45,23.41,23.41,24700.0,18.3633,18.3947,18.3633,18.3633,24700.0
2012-10-04 15:30:00,23.42,23.56,23.42,23.54,149600.0,18.3711,18.481,18.3711,18.4653,149600.0
2012-10-05 09:30:00,23.68,23.84,23.51,23.64,73000.0,18.5751,18.7006,18.4417,18.5437,73000.0
2012-10-05 10:00:00,23.65,23.69,23.56,23.65,33000.0,18.5516,18.5829,18.481,18.5516,33000.0
2012-10-05 10:30:00,23.64,23.64,23.56,23.57,13100.0,18.5437,18.5437,18.481,18.4888,13100.0
2012-10-05 11:00:00,23.57,23.62,23.55,23.62,11500.0,18.4888,18.528,18.4731,18.528,11500.0
2012-10-05 11:30:00,23.62,23.63,23.55,23.61,17400.0,18.528,18.5359,18.4731,18.5202,17400.0
2012-10-05 12:00:00,23.6,23.72,23.6,23.66,34100.0,18.5123,18.6065,18.5123,18.5594,34100.0
2012-10-05 12:30:00,23.67,23.7,23.61,23.61,11400.0,18.5673,18.5908,18.5202,18.5202,11400.0
2012-10-05 13:00:00,23.61,23.64,23.59,23.59,19400.0,18.5202,18.5437,18.5045,18.5045,19400.0
2012-10-05 13:30:00,23.6,23.63,23.59,23.61,40500.0,18.5123,18.5359,18.5045,18.5202,40500.0
2012-10-05 14:00:00,23.61,23.62,23.58,23.59,19500.0,18.5202,18.528,18.4967,18.5045,19500.0
2012-10-05 14:30:00,23.59,23.6,23.46,23.46,19100.0,18.5045,18.5123,18.4025,18.4025,19100.0
2012-10-05 15:00:00,23.47,23.49,23.39,23.41,41600.0,18.4104,18.4261,18.3476,18.3633,41600.0
2012-10-05 15:30:00,23.41,23.43,23.37,23.41,83100.0,18.3633,18.379,18.3319,18.3633,83100.0
2012-10-08 09:30:00,23.34,23.36,23.25,23.29,15100.0,18.3084,18.3241,18.2378,18.2692,15100.0
2012-10-08 10:00:00,23.3,23.38,23.29,23.31,17100.0,18.277,18.3398,18.2692,18.2849,17100.0
2012-10-08 10:30:00,23.31,23.37,23.29,23.35,9700.0,18.2849,18.3319,18.2692,18.3162,9700.0
2012-10-08 11:00:00,23.34,23.34,23.24,23.29,18900.0,18.3084,18.3084,18.23,18.2692,18900.0
2012-10-08 11:30:00,23.28,23.29,23.14,23.23,47500.0,18.2613,18.2692,18.1515,18.2221,47500.0
2012-10-08 12:00:00,23.23,23.32,23.23,23.32,10200.0,18.2221,18.2927,18.2221,18.2927,10200.0
2012-10-08 12:30:00,23.32,23.41,23.32,23.41,9600.0,18.2927,18.3633,18.2927,18.3633,9600.0
2012-10-08 13:00:00,23.41,23.43,23.34,23.36,21800.0,18.3633,18.379,18.3084,18.3241,21800.0
2012-10-08 13:30:00,23.36,23.37,23.3,23.3,12900.0,18.3241,18.3319,18.277,18.277,12900.0
2012-10-08 14:00:00,23.3,23.35,23.3,23.32,13700.0,18.277,18.3162,18.277,18.2927,13700.0
2012-10-08 14:30:00,23.33,23.41,23.3,23.4,29400.0,18.3006,18.3633,18.277,18.3555,29400.0
2012-10-08 15:00:00,23.4,23.45,23.4,23.41,21200.0,18.3555,18.3947,18.3555,18.3633,21200.0
2012-10-08 15:30:00,23.41,23.44,23.38,23.4,69400.0,18.3633,18.3868,18.3398,18.3555,69400.0
2012-10-09 09:30:00,23.42,23.45,23.23,23.26,32800.0,18.3711,18.3947,18.2221,18.2456,32800.0
2012-10-09 10:00:00,23.24,23.32,23.23,23.25,16300.0,18.23,18.2927,18.2221,18.2378,16300.0
2012-10-09 10:30:00,23.25,23.28,23.05,23.06,35000.0,18.2378,18.2613,18.0809,18.0888,35000.0
2012-10-09 11:00:00,23.07,23.09,22.97,22.99,27000.0,18.0966,18.1123,18.0182,18.0338,27000.0
2012-10-09 11:30:00,22.99,23.03,22.95,22.98,38000.0,18.0338,18.0652,18.0025,18.026,38000.0
2012-10-09 12:00:00,22.98,23.03,22.94,22.96,36100.0,18.026,18.0652,17.9946,18.0103,36100.0
2012-10-09 12:30:00,22.96,22.97,22.95,22.96,12000.0,18.0103,18.0182,18.0025,18.0103,12000.0
2012-10-09 13:00:00,22.96,22.98,22.96,22.96,13500.0,18.0103,18.026,18.0103,18.0103,13500.0
2012-10-09 13:30:00,22.97,22.99,22.95,22.95,20400.0,18.0182,18.0338,18.0025,18.0025,20400.0
2012-10-09 14:00:00,22.96,23.14,22.95,23.03,40700.0,18.0103,18.1515,18.0025,18.0652,40700.0
2012-10-09 14:30:00,23.03,23.13,23.02,23.13,27300.0,18.0652,18.1437,18.0574,18.1437,27300.0
2012-10-09 15:00:00,23.13,23.14,23.04,23.05,42100.0,18.1437,18.1515,18.0731,18.0809,42100.0
2012-10-09 15:30:00,23.06,23.13,23.04,23.08,117900.0,18.0888,18.1437,18.0731,18.1044,117900.0
2012-10-10 09:30:00,23.12,23.21,23.05,23.07,62000.0,18.1358,18.2064,18.0809,18.0966,62000.0
2012-10-10 10:00:00,23.05,23.13,22.98,23.09,18900.0,18.0809,18.1437,18.026,18.1123,18900.0
2012-10-10 10:30:00,23.08,23.1,23.01,23.01,23900.0,18.1044,18.1201,18.0495,18.0495,23900.0
2012-10-10 11:00:00,23.02,23.04,22.99,22.99,6700.0,18.0574,18.0731,18.0338,18.0338,6700.0
2012-10-10 11:30:00,22.99,22.99,22.88,22.93,17600.0,18.0338,18.0338,17.9476,17.9868,17600.0
2012-10-10 12:00:00,22.93,22.95,22.88,22.9,7800.0,17.9868,18.0025,17.9476,17.9632,7800.0
2012-10-10 12:30:00,22.91,22.92,22.86,22.88,14200.0,17.9711,17.9789,17.9319,17.9476,14200.0
2012-10-10 13:00:00,22.89,22.92,22.86,22.91,10400.0,17.9554,17.9789,17.9319,17.9711,10400.0
2012-10-10 13:30:00,22.9,22.93,22.78,22.79,59100.0,17.9632,17.9868,17.8691,17.877,59100.0
2012-10-10 14:00:00,22.8,22.87,22.8,22.81,16200.0,17.8848,17.9397,17.8848,17.8927,16200.0
2012-10-10 14:30:00,22.82,22.83,22.77,22.82,13100.0,17.9005,17.9083,17.8613,17.9005,13100.0
2012-10-10 15:00:00,22.82,22.87,22.8,22.84,25200.0,17.9005,17.9397,17.8848,17.9162,25200.0
2012-10-10 15:30:00,22.83,22.87,22.81,22.86,67100.0,17.9083,17.9397,17.8927,17.9319,67100.0
2012-10-11 09:30:00,23.0,23.04,22.96,23.01,12900.0,18.0417,18.0731,18.0103,18.0495,12900.0
2012-10-11 10:00:00,23.03,23.1,23.01,23.1,11900.0,18.0652,18.1201,18.0495,18.1201,11900.0
2012-10-11 10:30:00,23.1,23.13,23.08,23.1,10900.0,18.1201,18.1437,18.1044,18.1201,10900.0
2012-10-11 11:00:00,23.09,23.09,23.02,23.05,8900.0,18.1123,18.1123,18.0574,18.0809,8900.0
2012-10-11 11:30:00,23.04,23.05,22.96,22.98,9800.0,18.0731,18.0809,18.0103,18.026,9800.0
2012-10-11 12:00:00,22.99,23.03,22.98,23.0,28300.0,18.0338,18.0652,18.026,18.0417,28300.0
2012-10-11 12:30:00,23.0,23.02,22.98,22.99,14200.0,18.0417,18.0574,18.026,18.0338,14200.0
2012-10-11 13:00:00,22.98,23.0,22.94,22.95,5800.0,18.026,18.0417,17.9946,18.0025,5800.0
2012-10-11 13:30:00,22.96,22.96,22.86,22.88,13500.0,18.0103,18.0103,17.9319,17.9476,13500.0
2012-10-11 14:00:00,22.89,22.96,22.88,22.93,9700.0,17.9554,18.0103,17.9476,17.9868,9700.0
2012-10-11 14:30:00,22.92,22.92,22.87,22.89,13900.0,17.9789,17.9789,17.9397,17.9554,13900.0
2012-10-11 15:00:00,22.88,22.93,22.88,22.92,22000.0,17.9476,17.9868,17.9476,17.9789,22000.0
2012-10-11 15:30:00,22.91,22.92,22.82,22.84,74500.0,17.9711,17.9789,17.9005,17.9162,74500.0
2012-10-12 09:30:00,22.83,22.9,22.75,22.9,20200.0,17.9083,17.9632,17.8456,17.9632,20200.0
2012-10-12 10:00:00,22.89,22.93,22.73,22.75,18900.0,17.9554,17.9868,17.8299,17.8456,18900.0
2012-10-12 10:30:00,22.75,22.82,22.75,22.8,19600.0,17.8456,17.9005,17.8456,17.8848,19600.0
2012-10-12 11:00:00,22.78,22.8,22.68,22.75,14800.0,17.8691,17.8848,17.7907,17.8456,14800.0
2012-10-12 11:30:00,22.74,22.74,22.62,22.66,16900.0,17.8377,17.8377,17.7436,17.775,16900.0
2012-10-12 12:00:00,22.66,22.66,22.56,22.58,25500.0,17.775,17.775,17.6965,17.7122,25500.0
2012-10-12 12:30:00,22.59,22.63,22.58,22.59,26500.0,17.7201,17.7515,17.7122,17.7201,26500.0
2012-10-12 13:00:00,22.59,22.61,22.56,22.59,10900.0,17.7201,17.7358,17.6965,17.7201,10900.0
2012-10-12 13:30:00,22.59,22.61,22.53,22.61,19900.0,17.7201,17.7358,17.673,17.7358,19900.0
2012-10-12 14:00:00,22.6,22.63,22.6,22.62,13300.0,17.7279,17.7515,17.7279,17.7436,13300.0
2012-10-12 14:30:00,22.63,22.66,22.6,22.6,21000.0,17.7515,17.775,17.7279,17.7279,21000.0
2012-10-12 15:00:00,22.61,22.66,22.61,22.63,32500.0,17.7358,17.775,17.7358,17.7515,32500.0
2012-10-12 15:30:00,22.63,22.67,22.57,22.57,87000.0,17.7515,17.7828,17.7044,17.7044,87000.0
2012-10-15 09:30:00,22.58,22.65,22.46,22.48,18700.0,17.7122,17.7671,17.6181,17.6338,18700.0
2012-10-15 10:00:00,22.49,22.53,22.43,22.46,27000.0,17.6416,17.673,17.5946,17.6181,27000.0
2012-10-15 10:30:00,22.44,22.54,22.44,22.53,16800.0,17.6024,17.6809,17.6024,17.673,16800.0
2012-10-15 11:00:00,22.54,22.63,22.53,22.61,13100.0,17.6809,17.7515,17.673,17.7358,13100.0
2012-10-15 11:30:00,22.61,22.68,22.6,22.62,12800.0,17.7358,17.7907,17.7279,17.7436,12800.0
2012-10-15 12:00:00,22.62,22.7,22.59,22.7,14600.0,17.7436,17.8064,17.7201,17.8064,14600.0
2012-10-15 12:30:00,22.7,22.7,22.65,22.65,12000.0,17.8064,17.8064,17.7671,17.7671,12000.0
2012-10-15 13:00:00,22.66,22.73,22.65,22.69,13700.0,17.775,17.8299,17.7671,17.7985,13700.0
2012-10-15 13:30:00,22.7,22.74,22.67,22.71,10700.0,17.8064,17.8377,17.7828,17.8142,10700.0
2012-10-15 14:00:00,22.72,22.72,22.68,22.69,7200.0,17.8221,17.8221,17.7907,17.7985,7200.0
2012-10-15 14:30:00,22.69,22.69,22.64,22.69,17100.0,17.7985,17.7985,17.7593,17.7985,17100.0
2012-10-15 15:00:00,22.68,22.71,22.67,22.68,17200.0,17.7907,17.8142,17.7828,17.7907,17200.0
2012-10-15 15:30:00,22.69,22.79,22.67,22.79,108100.0,17.7985,17.877,17.7828,17.877,108100.0
2012-10-16 09:30:00,22.89,23.06,22.88,23.05,18700.0,17.9554,18.0888,17.9476,18.0809,18700.0
2012-10-16 10:00:00,23.06,23.07,22.9,22.98,24700.0,18.0888,18.0966,17.9632,18.026,24700.0
2012-10-16 10:30:00,22.98,23.15,22.98,23.15,27200.0,18.026,18.1594,18.026,18.1594,27200.0
2012-10-16 11:00:00,23.15,23.21,23.08,23.2,35000.0,18.1594,18.2064,18.1044,18.1986,35000.0
2012-10-16 11:30:00,23.2,23.2,23.17,23.18,12400.0,18.1986,18.1986,18.175,18.1829,12400.0
2012-10-16 12:00:00,23.17,23.17,23.13,23.13,24400.0,18.175,18.175,18.1437,18.1437,24400.0
2012-10-16 12:30:00,23.13,23.17,23.09,23.09,19000.0,18.1437,18.175,18.1123,18.1123,19000.0
2012-10-16 13:00:00,23.09,23.11,23.07,23.11,18500.0,18.1123,18.128,18.0966,18.128,18500.0
2012-10-16 13:30:00,23.11,23.15,23.1,23.15,19100.0,18.128,18.1594,18.1201,18.1594,19100.0
2012-10-16 14:00:00,23.15,23.15,23.08,23.12,20300.0,18.1594,18.1594,18.1044,18.1358,20300.0
2012-10-16 14:30:00,23.12,23.18,23.12,23.16,13800.0,18.1358,18.1829,18.1358,18.1672,13800.0
2012-10-16 15:00:00,23.16,23.17,23.12,23.17,27700.0,18.1672,18.175,18.1358,18.175,27700.0
2012-10-16 15:30:00,23.17,23.23,23.16,23.22,87000.0,18.175,18.2221,18.1672,18.2143,87000.0
2012-10-17 09:30:00,23.15,23.16,23.01,23.06,18800.0,18.1594,18.1672,18.0495,18.0888,18800.0
2012-10-17 10:00:00,23.08,23.13,23.05,23.1,11600.0,18.1044,18.1437,18.0809,18.1201,11600.0
2012-10-17 10:30:00,23.09,23.16,23.07,23.15,15800.0,18.1123,18.1672,18.0966,18.1594,15800.0
2012-10-17 11:00:00,23.13,23.16,23.11,23.16,11500.0,18.1437,18.1672,18.128,18.1672,11500.0
2012-10-17 11:30:00,23.16,23.21,23.16,23.2,14500.0,18.1672,18.2064,18.1672,18.1986,14500.0
2012-10-17 12:00:00,23.2,23.28,23.2,23.28,18300.0,18.1986,18.2613,18.1986,18.2613,18300.0
2012-10-17 12:30:00,23.26,23.28,23.24,23.28,10400.0,18.2456,18.2613,18.23,18.2613,10400.0
2012-10-17 13:00:00,23.27,23.29,23.26,23.27,8500.0,18.2535,18.2692,18.2456,18.2535,8500.0
2012-10-17 13:30:00,23.27,23.28,23.25,23.28,21600.0,18.2535,18.2613,18.2378,18.2613,21600.0
2012-10-17 14:00:00,23.27,23.29,23.26,23.27,12800.0,18.2535,18.2692,18.2456,18.2535,12800.0
2012-10-17 14:30:00,23.27,23.32,23.27,23.31,22100.0,18.2535,18.2927,18.2535,18.2849,22100.0
2012-10-17 15:00:00,23.31,23.39,23.31,23.36,24800.0,18.2849,18.3476,18.2849,18.3241,24800.0
2012-10-17 15:30:00,23.37,23.45,23.36,23.41,100200.0,18.3319,18.3947,18.3241,18.3633,100200.0
2012-10-18 09:30:00,23.41,23.44,23.33,23.33,7000.0,18.3633,18.3868,18.3006,18.3006,7000.0
2012-10-18 10:00:00,23.35,23.37,23.25,23.29,34500.0,18.3162,18.3319,18.2378,18.2692,34500.0
2012-10-18 10:30:00,23.28,23.4,23.27,23.39,13800.0,18.2613,18.3555,18.2535,18.3476,13800.0
2012-10-18 11:00:00,23.38,23.41,23.34,23.38,14700.0,18.3398,18.3633,18.3084,18.3398,14700.0
2012-10-18 11:30:00,23.38,23.44,23.37,23.42,12600.0,18.3398,18.3868,18.3319,18.3711,12600.0
2012-10-18 12:00:00,23.42,23.45,23.37,23.39,18500.0,18.3711,18.3947,18.3319,18.3476,18500.0
2012-10-18 12:30:00,23.4,23.45,23.35,23.41,34400.0,18.3555,18.3947,18.3162,18.3633,34400.0
2012-10-18 13:00:00,23.41,23.44,23.32,23.39,23000.0,18.3633,18.3868,18.2927,18.3476,23000.0
2012-10-18 13:30:00,23.39,23.39,23.33,23.35,30300.0,18.3476,18.3476,18.3006,18.3162,30300.0
2012-10-18 14:00:00,23.36,23.41,23.32,23.34,29500.0,18.3241,18.3633,18.2927,18.3084,29500.0
2012-10-18 14:30:00,23.33,23.37,23.31,23.35,23100.0,18.3006,18.3319,18.2849,18.3162,23100.0
2012-10-18 15:00:00,23.36,23.41,23.32,23.4,70500.0,18.3241,18.3633,18.2927,18.3555,70500.0
2012-10-18 15:30:00,23.4,23.44,23.37,23.42,130200.0,18.3555,18.3868,18.3319,18.3711,130200.0
2012-10-19 09:30:00,23.37,23.37,23.11,23.29,19500.0,18.3319,18.3319,18.128,18.2692,19500.0
2012-10-19 10:00:00,23.3,23.3,23.23,23.25,19400.0,18.277,18.277,18.2221,18.2378,19400.0
2012-10-19 10:30:00,23.25,23.25,23.17,23.18,15100.0,18.2378,18.2378,18.175,18.1829,15100.0
2012-10-19 11:00:00,23.17,23.17,23.05,23.08,15700.0,18.175,18.175,18.0809,18.1044,15700.0
2012-10-19 11:30:00,23.09,23.14,23.07,23.09,14100.0,18.1123,18.1515,18.0966,18.1123,14100.0
2012-10-19 12:00:00,23.09,23.09,23.0,23.0,14800.0,18.1123,18.1123,18.0417,18.0417,14800.0
2012-10-19 12:30:00,23.01,23.07,23.0,23.0,8700.0,18.0495,18.0966,18.0417,18.0417,8700.0
2012-10-19 13:00:00,23.0,23.03,22.98,23.02,7200.0,18.0417,18.0652,18.026,18.0574,7200.0
2012-10-19 13:30:00,23.02,23.03,22.97,23.0,24900.0,18.0574,18.0652,18.0182,18.0417,24900.0
2012-10-19 14:00:00,22.99,23.02,22.94,22.95,17600.0,18.0338,18.0574,17.9946,18.0025,17600.0
2012-10-19 14:30:00,22.95,23.0,22.92,22.99,18200.0,18.0025,18.0417,17.9789,18.0338,18200.0
2012-10-19 15:00:00,22.98,23.0,22.93,22.97,26400.0,18.026,18.0417,17.9868,18.0182,26400.0
2012-10-19 15:30:00,22.98,22.99,22.92,22.92,94000.0,18.026,18.0338,17.9789,17.9789,94000.0
2012-10-22 09:30:00,22.87,23.0,22.72,22.74,23200.0,17.9397,18.0417,17.8221,17.8377,23200.0
2012-10-22 10:00:00,22.75,22.78,22.72,22.77,15600.0,17.8456,17.8691,17.8221,17.8613,15600.0
2012-10-22 10:30:00,22.77,22.78,22.7,22.75,11400.0,17.8613,17.8691,17.8064,17.8456,11400.0
2012-10-22 11:00:00,22.74,22.79,22.68,22.69,12500.0,17.8377,17.877,17.7907,17.7985,12500.0
2012-10-22 11:30:00,22.7,22.78,22.69,22.72,9900.0,17.8064,17.8691,17.7985,17.8221,9900.0
2012-10-22 12:00:00,22.72,22.73,22.64,22.67,14600.0,17.8221,17.8299,17.7593,17.7828,14600.0
2012-10-22 12:30:00,22.66,22.7,22.62,22.64,17800.0,17.775,17.8064,17.7436,17.7593,17800.0
2012-10-22 13:00:00,22.66,22.66,22.58,22.59,19000.0,17.775,17.775,17.7122,17.7201,19000.0
2012-10-22 13:30:00,22.58,22.64,22.56,22.58,24200.0,17.7122,17.7593,17.6965,17.7122,24200.0
2012-10-22 14:00:00,22.59,22.59,22.5,22.53,39300.0,17.7201,17.7201,17.6495,17.673,39300.0
2012-10-22 14:30:00,22.53,22.59,22.53,22.54,49800.0,17.673,17.7201,17.673,17.6809,49800.0
2012-10-22 15:00:00,22.54,22.67,22.53,22.66,51800.0,17.6809,17.7828,17.673,17.775,51800.0
2012-10-22 15:30:00,22.65,22.71,22.63,22.69,60900.0,17.7671,17.8142,17.7515,17.7985,60900.0
2012-10-23 09:30:00,22.49,22.57,22.37,22.37,18000.0,17.6416,17.7044,17.5475,17.5475,18000.0
2012-10-23 10:00:00,22.4,22.43,22.3,22.34,49600.0,17.571,17.5946,17.4926,17.524,49600.0
2012-10-23 10:30:00,22.34,22.36,22.32,22.35,17800.0,17.524,17.5397,17.5083,17.5318,17800.0
2012-10-23 11:00:00,22.35,22.41,22.31,22.4,27600.0,17.5318,17.5789,17.5004,17.571,27600.0
2012-10-23 11:30:00,22.39,22.45,22.36,22.44,19200.0,17.5632,17.6103,17.5397,17.6024,19200.0
2012-10-23 12:00:00,22.45,22.54,22.44,22.53,37500.0,17.6103,17.6809,17.6024,17.673,37500.0
2012-10-23 12:30:00,22.54,22.64,22.54,22.63,12600.0,17.6809,17.7593,17.6809,17.7515,12600.0
2012-10-23 13:00:00,22.64,22.73,22.64,22.71,14500.0,17.7593,17.8299,17.7593,17.8142,14500.0
2012-10-23 13:30:00,22.71,22.72,22.65,22.69,22700.0,17.8142,17.8221,17.7671,17.7985,22700.0
2012-10-23 14:00:00,22.7,22.73,22.67,22.72,21900.0,17.8064,17.8299,17.7828,17.8221,21900.0
2012-10-23 14:30:00,22.71,22.76,22.69,22.73,17800.0,17.8142,17.8534,17.7985,17.8299,17800.0
2012-10-23 15:00:00,22.74,22.79,22.72,22.75,19800.0,17.8377,17.877,17.8221,17.8456,19800.0
2012-10-23 15:30:00,22.75,22.76,22.68,22.72,58400.0,17.8456,17.8534,17.7907,17.8221,58400.0
2012-10-24 09:30:00,22.83,22.86,22.61,22.63,16000.0,17.9083,17.9319,17.7358,17.7515,16000.0
2012-10-24 10:00:00,22.63,22.64,22.55,22.62,36000.0,17.7515,17.7593,17.6887,17.7436,36000.0
2012-10-24 10:30:00,22.61,22.73,22.61,22.73,20600.0,17.7358,17.8299,17.7358,17.8299,20600.0
2012-10-24 11:00:00,22.74,22.74,22.67,22.68,8700.0,17.8377,17.8377,17.7828,17.7907,8700.0
2012-10-24 11:30:00,22.68,22.7,22.63,22.69,13100.0,17.7907,17.8064,17.7515,17.7985,13100.0
2012-10-24 12:00:00,22.68,22.71,22.67,22.68,11400.0,17.7907,17.8142,17.7828,17.7907,11400.0
2012-10-24 12:30:00,22.67,22.73,22.67,22.72,7000.0,17.7828,17.8299,17.7828,17.8221,7000.0
2012-10-24 13:00:00,22.73,22.75,22.69,22.71,5800.0,17.8299,17.8456,17.7985,17.8142,5800.0
2012-10-24 13:30:00,22.71,22.71,22.69,22.71,8200.0,17.8142,17.8142,17.7985,17.8142,8200.0
2012-10-24 14:00:00,22.71,22.74,22.63,22.73,15900.0,17.8142,17.8377,17.7515,17.8299,15900.0
2012-10-24 14:30:00,22.73,22.74,22.57,22.57,28700.0,17.8299,17.8377,17.7044,17.7044,28700.0
2012-10-24 15:00:00,22.57,22.62,22.54,22.54,17400.0,17.7044,17.7436,17.6809,17.6809,17400.0
2012-10-24 15:30:00,22.54,22.6,22.54,22.6,40700.0,17.6809,17.7279,17.6809,17.7279,40700.0
2012-10-25 09:30:00,22.77,22.88,22.62,22.66,28500.0,17.8613,17.9476,17.7436,17.775,28500.0
2012-10-25 10:00:00,22.65,22.66,22.6,22.61,24000.0,17.7671,17.775,17.7279,17.7358,24000.0
2012-10-25 10:30:00,22.6,22.64,22.56,22.63,16500.0,17.7279,17.7593,17.6965,17.7515,16500.0
2012-10-25 11:00:00,22.65,22.7,22.63,22.64,12300.0,17.7671,17.8064,17.7515,17.7593,12300.0
2012-10-25 11:30:00,22.64,22.67,22.51,22.57,19600.0,17.7593,17.7828,17.6573,17.7044,19600.0
2012-10-25 12:00:00,22.58,22.61,22.5,22.61,36400.0,17.7122,17.7358,17.6495,17.7358,36400.0
2012-10-25 12:30:00,22.61,22.7,22.56,22.7,17700.0,17.7358,17.8064,17.6965,17.8064,17700.0
2012-10-25 13:00:00,22.69,22.75,22.66,22.74,16900.0,17.7985,17.8456,17.775,17.8377,16900.0
2012-10-25 13:30:00,22.74,22.78,22.68,22.75,16200.0,17.8377,17.8691,17.7907,17.8456,16200.0
2012-10-25 14:00:00,22.75,22.8,22.72,22.77,21600.0,17.8456,17.8848,17.8221,17.8613,21600.0
2012-10-25 14:30:00,22.77,22.87,22.76,22.81,29800.0,17.8613,17.9397,17.8534,17.8927,29800.0
2012-10-25 15:00:00,22.81,22.81,22.67,22.67,21400.0,17.8927,17.8927,17.7828,17.7828,21400.0
2012-10-25 15:30:00,22.68,22.75,22.68,22.75,45000.0,17.7907,17.8456,17.7907,17.8456,45000.0
2012-10-26 09:30:00,22.72,22.8,22.66,22.67,23200.0,17.8221,17.8848,17.775,17.7828,23200.0
2012-10-26 10:00:00,22.67,22.78,22.64,22.64,33500.0,17.7828,17.8691,17.7593,17.7593,33500.0
2012-10-26 10:30:00,22.64,22.67,22.59,22.62,20800.0,17.7593,17.7828,17.7201,17.7436,20800.0
2012-10-26 11:00:00,22.62,22.74,22.61,22.74,14100.0,17.7436,17.8377,17.7358,17.8377,14100.0
2012-10-26 11:30:00,22.74,22.76,22.71,22.73,11600.0,17.8377,17.8534,17.8142,17.8299,11600.0
2012-10-26 12:00:00,22.72,22.75,22.63,22.75,23500.0,17.8221,17.8456,17.7515,17.8456,23500.0
2012-10-26 12:30:00,22.75,22.77,22.73,22.75,31200.0,17.8456,17.8613,17.8299,17.8456,31200.0
2012-10-26 13:00:00,22.76,22.78,22.72,22.78,19700.0,17.8534,17.8691,17.8221,17.8691,19700.0
2012-10-26 13:30:00,22.77,22.85,22.75,22.8,11200.0,17.8613,17.924,17.8456,17.8848,11200.0
2012-10-26 14:00:00,22.81,22.81,22.71,22.77,30600.0,17.8927,17.8927,17.8142,17.8613,30600.0
2012-10-26 14:30:00,22.78,22.84,22.76,22.8,16300.0,17.8691,17.9162,17.8534,17.8848,16300.0
2012-10-26 15:00:00,22.8,22.85,22.79,22.79,21900.0,17.8848,17.924,17.877,17.877,21900.0
2012-10-26 15:30:00,22.8,22.86,22.77,22.84,97100.0,17.8848,17.9319,17.8613,17.9162,97100.0
2012-10-31 09:30:00,22.82,22.84,22.47,22.79,22200.0,17.9005,17.9162,17.6259,17.877,22200.0
2012-10-31 10:00:00,22.8,22.87,22.76,22.84,31100.0,17.8848,17.9397,17.8534,17.9162,31100.0
2012-10-31 10:30:00,22.84,22.85,22.72,22.73,17800.0,17.9162,17.924,17.8221,17.8299,17800.0
2012-10-31 11:00:00,22.73,22.76,22.7,22.75,14300.0,17.8299,17.8534,17.8064,17.8456,14300.0
2012-10-31 11:30:00,22.76,22.82,22.75,22.81,18200.0,17.8534,17.9005,17.8456,17.8927,18200.0
2012-10-31 12:00:00,22.82,22.86,22.8,22.8,18200.0,17.9005,17.9319,17.8848,17.8848,18200.0
2012-10-31 12:30:00,22.8,22.8,22.75,22.79,17500.0,17.8848,17.8848,17.8456,17.877,17500.0
2012-10-31 13:00:00,22.79,22.82,22.77,22.8,13600.0,17.877,17.9005,17.8613,17.8848,13600.0
2012-10-31 13:30:00,22.81,22.81,22.76,22.8,20500.0,17.8927,17.8927,17.8534,17.8848,20500.0
2012-10-31 14:00:00,22.8,22.85,22.8,22.84,19800.0,17.8848,17.924,17.8848,17.9162,19800.0
2012-10-31 14:30:00,22.84,22.85,22.8,22.82,20800.0,17.9162,17.924,17.8848,17.9005,20800.0
2012-10-31 15:00:00,22.83,22.89,22.81,22.85,24700.0,17.9083,17.9554,17.8927,17.924,24700.0
2012-10-31 15:30:00,22.86,22.95,22.84,22.95,60800.0,17.9319,18.0025,17.9162,18.0025,60800.0
2012-11-01 09:30:00,22.99,23.38,22.77,23.23,23200.0,18.0338,18.3398,17.8613,18.2221,23200.0
2012-11-01 10:00:00,23.24,23.44,23.24,23.39,51400.0,18.23,18.3868,18.23,18.3476,51400.0
2012-11-01 10:30:00,23.4,23.45,23.38,23.39,47600.0,18.3555,18.3947,18.3398,18.3476,47600.0
2012-11-01 11:00:00,23.38,23.49,23.37,23.49,50100.0,18.3398,18.4261,18.3319,18.4261,50100.0
2012-11-01 11:30:00,23.5,23.54,23.49,23.53,60700.0,18.4339,18.4653,18.4261,18.4574,60700.0
2012-11-01 12:00:00,23.52,23.57,23.52,23.55,47000.0,18.4496,18.4888,18.4496,18.4731,47000.0
2012-11-01 12:30:00,23.56,23.58,23.51,23.58,56000.0,18.481,18.4967,18.4417,18.4967,56000.0
2012-11-01 13:00:00,23.57,23.63,23.54,23.57,38500.0,18.4888,18.5359,18.4653,18.4888,38500.0
2012-11-01 13:30:00,23.57,23.62,23.56,23.62,25600.0,18.4888,18.528,18.481,18.528,25600.0
2012-11-01 14:00:00,23.62,23.62,23.53,23.54,38600.0,18.528,18.528,18.4574,18.4653,38600.0
2012-11-01 14:30:00,23.54,23.54,23.46,23.46,26700.0,18.4653,18.4653,18.4025,18.4025,26700.0
2012-11-01 15:00:00,23.46,23.49,23.4,23.44,27600.0,18.4025,18.4261,18.3555,18.3868,27600.0
2012-11-01 15:30:00,23.45,23.61,23.41,23.6,147100.0,18.3947,18.5202,18.3633,18.5123,147100.0
2012-11-02 09:30:00,23.63,23.65,23.42,23.55,26700.0,18.5359,18.5516,18.3711,18.4731,26700.0
2012-11-02 10:00:00,23.53,23.53,23.42,23.43,16500.0,18.4574,18.4574,18.3711,18.379,16500.0
2012-11-02 10:30:00,23.44,23.5,23.36,23.37,27000.0,18.3868,18.4339,18.3241,18.3319,27000.0
2012-11-02 11:00:00,23.37,23.39,23.28,23.38,16300.0,18.3319,18.3476,18.2613,18.3398,16300.0
2012-11-02 11:30:00,23.37,23.42,23.35,23.4,6200.0,18.3319,18.3711,18.3162,18.3555,6200.0
2012-11-02 12:00:00,23.42,23.43,23.34,23.36,11100.0,18.3711,18.379,18.3084,18.3241,11100.0
2012-11-02 12:30:00,23.36,23.39,23.36,23.36,9500.0,18.3241,18.3476,18.3241,18.3241,9500.0
2012-11-02 13:00:00,23.36,23.38,23.33,23.35,12400.0,18.3241,18.3398,18.3006,18.3162,12400.0
2012-11-02 13:30:00,23.35,23.37,23.3,23.32,13800.0,18.3162,18.3319,18.277,18.2927,13800.0
2012-11-02 14:00:00,23.31,23.35,23.3,23.3,26900.0,18.2849,18.3162,18.277,18.277,26900.0
2012-11-02 14:30:00,23.3,23.31,23.19,23.22,33300.0,18.277,18.2849,18.1907,18.2143,33300.0
2012-11-02 15:00:00,23.23,23.26,23.17,23.18,32000.0,18.2221,18.2456,18.175,18.1829,32000.0
2012-11-02 15:30:00,23.19,23.2,22.99,23.0,137100.0,18.1907,18.1986,18.0338,18.0417,137100.0
2012-11-05 09:30:00,23.02,23.15,22.82,23.11,30700.0,18.0574,18.1594,17.9005,18.128,30700.0
2012-11-05 10:00:00,23.1,23.18,23.09,23.15,30500.0,18.1201,18.1829,18.1123,18.1594,30500.0
2012-11-05 10:30:00,23.15,23.3,23.15,23.25,36200.0,18.1594,18.277,18.1594,18.2378,36200.0
2012-11-05 11:00:00,23.24,23.29,23.19,23.21,94800.0,18.23,18.2692,18.1907,18.2064,94800.0
2012-11-05 11:30:00,23.21,23.21,23.11,23.16,28100.0,18.2064,18.2064,18.128,18.1672,28100.0
2012-11-05 12:00:00,23.15,23.17,23.1,23.13,18100.0,18.1594,18.175,18.1201,18.1437,18100.0
2012-11-05 12:30:00,23.13,23.13,23.06,23.1,15800.0,18.1437,18.1437,18.0888,18.1201,15800.0
2012-11-05 13:00:00,23.09,23.23,23.09,23.16,29100.0,18.1123,18.2221,18.1123,18.1672,29100.0
2012-11-05 13:30:00,23.15,23.26,23.14,23.23,38700.0,18.1594,18.2456,18.1515,18.2221,38700.0
2012-11-05 14:00:00,23.23,23.3,23.19,23.19,41000.0,18.2221,18.277,18.1907,18.1907,41000.0
2012-11-05 14:30:00,23.2,23.26,23.18,23.2,36500.0,18.1986,18.2456,18.1829,18.1986,36500.0
2012-11-05 15:00:00,23.2,23.24,23.18,23.21,32000.0,18.1986,18.23,18.1829,18.2064,32000.0
2012-11-05 15:30:00,23.21,23.33,23.2,23.32,65300.0,18.2064,18.3006,18.1986,18.2927,65300.0
2012-11-06 09:30:00,23.45,23.6,22.99,23.42,83400.0,18.3947,18.5123,18.0338,18.3711,83400.0
2012-11-06 10:00:00,23.4,23.47,23.37,23.39,48700.0,18.3555,18.4104,18.3319,18.3476,48700.0
2012-11-06 10:30:00,23.39,23.47,23.35,23.46,64300.0,18.3476,18.4104,18.3162,18.4025,64300.0
2012-11-06 11:00:00,23.48,23.49,23.44,23.48,29600.0,18.4182,18.4261,18.3868,18.4182,29600.0
2012-11-06 11:30:00,23.48,23.55,23.42,23.52,69400.0,18.4182,18.4731,18.3711,18.4496,69400.0
2012-11-06 12:00:00,23.49,23.65,23.49,23.57,20800.0,18.4261,18.5516,18.4261,18.4888,20800.0
2012-11-06 12:30:00,23.57,23.59,23.1,23.1,183100.0,18.4888,18.5045,18.1201,18.1201,183100.0
2012-11-06 13:00:00,23.1,23.47,23.1,23.38,91900.0,18.1201,18.4104,18.1201,18.3398,91900.0
2012-11-06 13:30:00,23.4,23.4,23.19,23.19,33600.0,18.3555,18.3555,18.1907,18.1907,33600.0
2012-11-06 14:00:00,23.17,23.35,23.08,23.12,38100.0,18.175,18.3162,18.1044,18.1358,38100.0
2012-11-06 14:30:00,23.12,23.14,23.04,23.11,46400.0,18.1358,18.1515,18.0731,18.128,46400.0
2012-11-06 15:00:00,23.1,23.16,23.04,23.11,61100.0,18.1201,18.1672,18.0731,18.128,61100.0
2012-11-06 15:30:00,23.12,23.13,22.92,23.03,136100.0,18.1358,18.1437,17.9789,18.0652,136100.0
2012-11-07 09:30:00,22.81,22.9,22.68,22.77,45800.0,17.8927,17.9632,17.7907,17.8613,45800.0
2012-11-07 10:00:00,22.75,22.78,21.85,22.06,379200.0,17.8456,17.8691,17.1396,17.3043,379200.0
2012-11-07 10:30:00,22.05,22.13,21.77,21.77,72800.0,17.2965,17.3592,17.0769,17.0769,72800.0
2012-11-07 11:00:00,21.78,21.88,21.55,21.63,81900.0,17.0847,17.1631,16.9043,16.967,81900.0
2012-11-07 11:30:00,21.63,21.81,21.46,21.78,79400.0,16.967,17.1082,16.8337,17.0847,79400.0
2012-11-07 12:00:00,21.77,21.8,21.69,21.72,37700.0,17.0769,17.1004,17.0141,17.0376,37700.0
2012-11-07 12:30:00,21.71,21.88,21.7,21.85,56900.0,17.0298,17.1631,17.0219,17.1396,56900.0
2012-11-07 13:00:00,21.86,22.05,21.86,22.0,59100.0,17.1475,17.2965,17.1475,17.2573,59100.0
2012-11-07 13:30:00,22.01,22.11,22.0,22.08,50800.0,17.2651,17.3436,17.2573,17.32,50800.0
2012-11-07 14:00:00,22.08,22.23,22.08,22.13,49200.0,17.32,17.4377,17.32,17.3592,49200.0
2012-11-07 14:30:00,22.13,22.21,22.07,22.19,64300.0,17.3592,17.422,17.3122,17.4063,64300.0
2012-11-07 15:00:00,22.19,22.23,22.1,22.2,74100.0,17.4063,17.4377,17.3357,17.4142,74100.0
2012-11-07 15:30:00,22.19,22.26,22.09,22.09,127200.0,17.4063,17.4612,17.3279,17.3279,127200.0
2012-11-08 09:30:00,22.11,22.23,21.85,22.05,51600.0,17.3436,17.4377,17.1396,17.2965,51600.0
2012-11-08 10:00:00,22.08,22.16,21.99,22.15,71800.0,17.32,17.3828,17.2494,17.3749,71800.0
2012-11-08 10:30:00,22.15,22.29,22.12,22.29,61200.0,17.3749,17.4848,17.3514,17.4848,61200.0
2012-11-08 11:00:00,22.29,22.34,22.22,22.33,52900.0,17.4848,17.524,17.4298,17.5161,52900.0
2012-11-08 11:30:00,22.31,22.49,22.26,22.47,61300.0,17.5004,17.6416,17.4612,17.6259,61300.0
2012-11-08 12:00:00,22.48,22.53,22.42,22.49,47600.0,17.6338,17.673,17.5867,17.6416,47600.0
2012-11-08 12:30:00,22.5,22.51,22.42,22.49,32400.0,17.6495,17.6573,17.5867,17.6416,32400.0
2012-11-08 13:00:00,22.5,22.5,22.33,22.38,44000.0,17.6495,17.6495,17.5161,17.5554,44000.0
2012-11-08 13:30:00,22.39,22.42,22.37,22.39,30600.0,17.5632,17.5867,17.5475,17.5632,30600.0
2012-11-08 14:00:00,22.39,22.4,22.32,22.35,40200.0,17.5632,17.571,17.5083,17.5318,40200.0
2012-11-08 14:30:00,22.35,22.39,22.34,22.36,45700.0,17.5318,17.5632,17.524,17.5397,45700.0
2012-11-08 15:00:00,22.35,22.38,22.32,22.34,74600.0,17.5318,17.5554,17.5083,17.524,74600.0
2012-11-08 15:30:00,22.35,22.39,22.29,22.31,147500.0,17.5318,17.5632,17.4848,17.5004,147500.0
2012-11-09 09:30:00,22.19,22.44,22.1,22.39,37400.0,17.4063,17.6024,17.3357,17.5632,37400.0
2012-11-09 10:00:00,22.39,22.49,22.32,22.47,46800.0,17.5632,17.6416,17.5083,17.6259,46800.0
2012-11-09 10:30:00,22.45,22.63,22.42,22.58,80900.0,17.6103,17.7515,17.5867,17.7122,80900.0
2012-11-09 11:00:00,22.57,22.62,22.5,22.51,40500.0,17.7044,17.7436,17.6495,17.6573,40500.0
2012-11-09 11:30:00,22.51,22.59,22.51,22.57,37200.0,17.6573,17.7201,17.6573,17.7044,37200.0
2012-11-09 12:00:00,22.57,22.63,22.56,22.6,45600.0,17.7044,17.7515,17.6965,17.7279,45600.0
2012-11-09 12:30:00,22.59,22.63,22.57,22.6,35400.0,17.7201,17.7515,17.7044,17.7279,35400.0
2012-11-09 13:00:00,22.59,22.63,22.54,22.58,75300.0,17.7201,17.7515,17.6809,17.7122,75300.0
2012-11-09 13:30:00,22.57,22.64,22.5,22.62,41200.0,17.7044,17.7593,17.6495,17.7436,41200.0
2012-11-09 14:00:00,22.63,22.75,22.58,22.74,37100.0,17.7515,17.8456,17.7122,17.8377,37100.0
2012-11-09 14:30:00,22.75,22.85,22.74,22.8,57500.0,17.8456,17.924,17.8377,17.8848,57500.0
2012-11-09 15:00:00,22.8,22.84,22.76,22.81,53200.0,17.8848,17.9162,17.8534,17.8927,53200.0
2012-11-09 15:30:00,22.8,22.81,22.69,22.7,137900.0,17.8848,17.8927,17.7985,17.8064,137900.0
2012-11-12 09:30:00,22.66,22.95,22.66,22.8,57400.0,17.775,18.0025,17.775,17.8848,57400.0
2012-11-12 10:00:00,22.74,22.85,22.72,22.72,29400.0,17.8377,17.924,17.8221,17.8221,29400.0
2012-11-12 10:30:00,22.72,22.73,22.67,22.67,22900.0,17.8221,17.8299,17.7828,17.7828,22900.0
2012-11-12 11:00:00,22.69,22.72,22.64,22.7,63800.0,17.7985,17.8221,17.7593,17.8064,63800.0
2012-11-12 11:30:00,22.7,22.74,22.67,22.7,22900.0,17.8064,17.8377,17.7828,17.8064,22900.0
2012-11-12 12:00:00,22.71,22.74,22.69,22.73,22900.0,17.8142,17.8377,17.7985,17.8299,22900.0
2012-11-12 12:30:00,22.74,22.79,22.74,22.78,22100.0,17.8377,17.877,17.8377,17.8691,22100.0
2012-11-12 13:00:00,22.79,22.79,22.75,22.76,18700.0,17.877,17.877,17.8456,17.8534,18700.0
2012-11-12 13:30:00,22.77,22.78,22.69,22.71,20900.0,17.8613,17.8691,17.7985,17.8142,20900.0
2012-11-12 14:00:00,22.72,22.75,22.66,22.66,28900.0,17.8221,17.8456,17.775,17.775,28900.0
2012-11-12 14:30:00,22.68,22.7,22.64,22.68,35600.0,17.7907,17.8064,17.7593,17.7907,35600.0
2012-11-12 15:00:00,22.69,22.77,22.68,22.77,44400.0,17.7985,17.8613,17.7907,17.8613,44400.0
2012-11-12 15:30:00,22.77,22.77,22.67,22.69,65800.0,17.8613,17.8613,17.7828,17.7985,65800.0
2012-11-13 09:30:00,22.5,22.83,22.3,22.79,38500.0,17.6495,17.9083,17.4926,17.877,38500.0
2012-11-13 10:00:00,22.78,22.84,22.71,22.81,35500.0,17.8691,17.9162,17.8142,17.8927,35500.0
2012-11-13 10:30:00,22.81,22.95,22.79,22.94,52600.0,17.8927,18.0025,17.877,17.9946,52600.0
2012-11-13 11:00:00,22.93,22.97,22.91,22.96,31500.0,17.9868,18.0182,17.9711,18.0103,31500.0
2012-11-13 11:30:00,22.97,23.02,22.96,23.0,37500.0,18.0182,18.0574,18.0103,18.0417,37500.0
2012-11-13 12:00:00,23.0,23.0,22.88,22.89,21700.0,18.0417,18.0417,17.9476,17.9554,21700.0
2012-11-13 12:30:00,22.89,22.89,22.82,22.88,24000.0,17.9554,17.9554,17.9005,17.9476,24000.0
2012-11-13 13:00:00,22.87,22.99,22.87,22.97,34800.0,17.9397,18.0338,17.9397,18.0182,34800.0
2012-11-13 13:30:00,22.97,23.02,22.94,23.01,29600.0,18.0182,18.0574,17.9946,18.0495,29600.0
2012-11-13 14:00:00,23.01,23.02,22.9,22.91,20800.0,18.0495,18.0574,17.9632,17.9711,20800.0
2012-11-13 14:30:00,22.91,22.92,22.85,22.88,30000.0,17.9711,17.9789,17.924,17.9476,30000.0
2012-11-13 15:00:00,22.88,22.88,22.71,22.73,38600.0,17.9476,17.9476,17.8142,17.8299,38600.0
2012-11-13 15:30:00,22.73,22.79,22.73,22.75,99000.0,17.8299,17.877,17.8299,17.8456,99000.0
2012-11-14 09:30:00,22.75,22.85,22.55,22.79,38000.0,17.8456,17.924,17.6887,17.877,38000.0
2012-11-14 10:00:00,22.75,22.82,22.73,22.74,46200.0,17.8456,17.9005,17.8299,17.8377,46200.0
2012-11-14 10:30:00,22.76,22.81,22.73,22.79,61000.0,17.8534,17.8927,17.8299,17.877,61000.0
2012-11-14 11:00:00,22.78,22.81,22.74,22.76,28800.0,17.8691,17.8927,17.8377,17.8534,28800.0
2012-11-14 11:30:00,22.77,22.81,22.74,22.78,31300.0,17.8613,17.8927,17.8377,17.8691,31300.0
2012-11-14 12:00:00,22.77,22.78,22.61,22.72,38600.0,17.8613,17.8691,17.7358,17.8221,38600.0
2012-11-14 12:30:00,22.72,22.74,22.7,22.72,39600.0,17.8221,17.8377,17.8064,17.8221,39600.0
2012-11-14 13:00:00,22.72,22.83,22.71,22.8,59300.0,17.8221,17.9083,17.8142,17.8848,59300.0
2012-11-14 13:30:00,22.8,22.83,22.78,22.81,30300.0,17.8848,17.9083,17.8691,17.8927,30300.0
2012-11-14 14:00:00,22.82,22.89,22.82,22.88,56400.0,17.9005,17.9554,17.9005,17.9476,56400.0
2012-11-14 14:30:00,22.88,22.89,22.76,22.77,44100.0,17.9476,17.9554,17.8534,17.8613,44100.0
2012-11-14 15:00:00,22.76,22.79,22.7,22.72,63600.0,17.8534,17.877,17.8064,17.8221,63600.0
2012-11-14 15:30:00,22.71,22.72,22.59,22.65,138300.0,17.8142,17.8221,17.7201,17.7671,138300.0
2012-11-15 09:30:00,22.59,22.69,22.39,22.58,38600.0,17.7201,17.7985,17.5632,17.7122,38600.0
2012-11-15 10:00:00,22.58,22.72,22.53,22.64,47400.0,17.7122,17.8221,17.673,17.7593,47400.0
2012-11-15 10:30:00,22.62,22.85,22.62,22.83,89000.0,17.7436,17.924,17.7436,17.9083,89000.0
2012-11-15 11:00:00,22.83,22.89,22.79,22.82,64900.0,17.9083,17.9554,17.877,17.9005,64900.0
2012-11-15 11:30:00,22.83,22.89,22.77,22.8,57700.0,17.9083,17.9554,17.8613,17.8848,57700.0
2012-11-15 12:00:00,22.8,22.8,22.63,22.65,31500.0,17.8848,17.8848,17.7515,17.7671,31500.0
2012-11-15 12:30:00,22.65,22.75,22.63,22.63,22800.0,17.7671,17.8456,17.7515,17.7515,22800.0
2012-11-15 13:00:00,22.65,22.66,22.61,22.66,21500.0,17.7671,17.775,17.7358,17.775,21500.0
2012-11-15 13:30:00,22.67,22.75,22.65,22.7,28700.0,17.7828,17.8456,17.7671,17.8064,28700.0
2012-11-15 14:00:00,22.7,22.71,22.64,22.69,28700.0,17.8064,17.8142,17.7593,17.7985,28700.0
2012-11-15 14:30:00,22.7,22.7,22.65,22.66,30300.0,17.8064,17.8064,17.7671,17.775,30300.0
2012-11-15 15:00:00,22.66,22.66,22.55,22.56,48500.0,17.775,17.775,17.6887,17.6965,48500.0
2012-11-15 15:30:00,22.55,22.7,22.53,22.66,124900.0,17.6887,17.8064,17.673,17.775,124900.0
2012-11-16 09:30:00,22.6,22.71,22.33,22.4,51300.0,17.7279,17.8142,17.5161,17.571,51300.0
2012-11-16 10:00:00,22.39,22.4,22.26,22.36,56900.0,17.5632,17.571,17.4612,17.5397,56900.0
2012-11-16 10:30:00,22.35,22.44,22.32,22.35,26700.0,17.5318,17.6024,17.5083,17.5318,26700.0
2012-11-16 11:00:00,22.34,22.4,22.33,22.35,26400.0,17.524,17.571,17.5161,17.5318,26400.0
2012-11-16 11:30:00,22.35,22.54,22.34,22.53,43900.0,17.5318,17.6809,17.524,17.673,43900.0
2012-11-16 12:00:00,22.54,22.58,22.51,22.55,40600.0,17.6809,17.7122,17.6573,17.6887,40600.0
2012-11-16 12:30:00,22.56,22.63,22.52,22.58,25400.0,17.6965,17.7515,17.6652,17.7122,25400.0
2012-11-16 13:00:00,22.58,22.64,22.56,22.6,84700.0,17.7122,17.7593,17.6965,17.7279,84700.0
2012-11-16 13:30:00,22.62,22.62,22.53,22.57,17000.0,17.7436,17.7436,17.673,17.7044,17000.0
2012-11-16 14:00:00,22.58,22.58,22.44,22.48,21900.0,17.7122,17.7122,17.6024,17.6338,21900.0
2012-11-16 14:30:00,22.48,22.51,22.42,22.47,29400.0,17.6338,17.6573,17.5867,17.6259,29400.0
2012-11-16 15:00:00,22.46,22.52,22.43,22.46,39700.0,17.6181,17.6652,17.5946,17.6181,39700.0
2012-11-16 15:30:00,22.47,22.52,22.47,22.48,64700.0,17.6259,17.6652,17.6259,17.6338,64700.0
2012-11-19 09:30:00,22.72,22.78,22.53,22.6,20900.0,17.8221,17.8691,17.673,17.7279,20900.0
2012-11-19 10:00:00,22.61,22.7,22.61,22.66,14900.0,17.7358,17.8064,17.7358,17.775,14900.0
2012-11-19 10:30:00,22.66,22.72,22.64,22.69,18500.0,17.775,17.8221,17.7593,17.7985,18500.0
2012-11-19 11:00:00,22.69,22.75,22.69,22.74,23300.0,17.7985,17.8456,17.7985,17.8377,23300.0
2012-11-19 11:30:00,22.75,22.76,22.68,22.71,20100.0,17.8456,17.8534,17.7907,17.8142,20100.0
2012-11-19 12:00:00,22.71,22.73,22.7,22.72,14800.0,17.8142,17.8299,17.8064,17.8221,14800.0
2012-11-19 12:30:00,22.72,22.78,22.72,22.77,17600.0,17.8221,17.8691,17.8221,17.8613,17600.0
2012-11-19 13:00:00,22.77,22.79,22.76,22.78,8200.0,17.8613,17.877,17.8534,17.8691,8200.0
2012-11-19 13:30:00,22.79,22.87,22.77,22.78,32700.0,17.877,17.9397,17.8613,17.8691,32700.0
2012-11-19 14:00:00,22.78,22.85,22.78,22.85,19800.0,17.8691,17.924,17.8691,17.924,19800.0
2012-11-19 14:30:00,22.85,22.85,22.76,22.76,26400.0,17.924,17.924,17.8534,17.8534,26400.0
2012-11-19 15:00:00,22.75,22.8,22.73,22.77,27000.0,17.8456,17.8848,17.8299,17.8613,27000.0
2012-11-19 15:30:00,22.76,22.84,22.74,22.84,108700.0,17.8534,17.9162,17.8377,17.9162,108700.0
2012-11-20 09:30:00,22.76,22.88,22.67,22.87,25700.0,17.8534,17.9476,17.7828,17.9397,25700.0
2012-11-20 10:00:00,22.86,22.88,22.77,22.78,17500.0,17.9319,17.9476,17.8613,17.8691,17500.0
2012-11-20 10:30:00,22.79,22.86,22.79,22.82,19300.0,17.877,17.9319,17.877,17.9005,19300.0
2012-11-20 11:00:00,22.81,22.87,22.79,22.87,11900.0,17.8927,17.9397,17.877,17.9397,11900.0
2012-11-20 11:30:00,22.86,22.94,22.84,22.89,29100.0,17.9319,17.9946,17.9162,17.9554,29100.0
2012-11-20 12:00:00,22.88,22.9,22.82,22.83,6600.0,17.9476,17.9632,17.9005,17.9083,6600.0
2012-11-20 12:30:00,22.82,22.88,22.82,22.87,16100.0,17.9005,17.9476,17.9005,17.9397,16100.0
2012-11-20 13:00:00,22.85,22.87,22.78,22.82,30800.0,17.924,17.9397,17.8691,17.9005,30800.0
2012-11-20 13:30:00,22.81,22.87,22.81,22.85,18400.0,17.8927,17.9397,17.8927,17.924,18400.0
2012-11-20 14:00:00,22.85,22.96,22.84,22.94,41400.0,17.924,18.0103,17.9162,17.9946,41400.0
2012-11-20 14:30:00,22.92,22.94,22.89,22.94,16000.0,17.9789,17.9946,17.9554,17.9946,16000.0
2012-11-20 15:00:00,22.94,22.96,22.85,22.96,60800.0,17.9946,18.0103,17.924,18.0103,60800.0
2012-11-20 15:30:00,22.95,22.99,22.92,22.99,110000.0,18.0025,18.0338,17.9789,18.0338,110000.0
2012-11-21 09:30:00,23.0,23.07,22.77,23.05,30500.0,18.0417,18.0966,17.8613,18.0809,30500.0
2012-11-21 10:00:00,23.01,23.07,22.98,23.05,75700.0,18.0495,18.0966,18.026,18.0809,75700.0
2012-11-21 10:30:00,23.02,23.14,23.02,23.12,53600.0,18.0574,18.1515,18.0574,18.1358,53600.0
2012-11-21 11:00:00,23.14,23.2,23.1,23.13,51800.0,18.1515,18.1986,18.1201,18.1437,51800.0
2012-11-21 11:30:00,23.14,23.16,23.12,23.14,23400.0,18.1515,18.1672,18.1358,18.1515,23400.0
2012-11-21 12:00:00,23.15,23.19,23.15,23.17,18700.0,18.1594,18.1907,18.1594,18.175,18700.0
2012-11-21 12:30:00,23.17,23.21,23.15,23.18,91600.0,18.175,18.2064,18.1594,18.1829,91600.0
2012-11-21 13:00:00,23.18,23.23,23.15,23.21,62400.0,18.1829,18.2221,18.1594,18.2064,62400.0
2012-11-21 13:30:00,23.21,23.3,23.16,23.3,52700.0,18.2064,18.277,18.1672,18.277,52700.0
2012-11-21 14:00:00,23.3,23.33,23.25,23.28,93400.0,18.277,18.3006,18.2378,18.2613,93400.0
2012-11-21 14:30:00,23.29,23.29,23.19,23.2,37200.0,18.2692,18.2692,18.1907,18.1986,37200.0
2012-11-21 15:00:00,23.2,23.27,23.2,23.26,27500.0,18.1986,18.2535,18.1986,18.2456,27500.0
2012-11-21 15:30:00,23.26,23.38,23.21,23.31,182800.0,18.2456,18.3398,18.2064,18.2849,182800.0
2012-11-23 09:30:00,23.32,23.41,23.22,23.36,24400.0,18.2927,18.3633,18.2143,18.3241,24400.0
2012-11-23 10:00:00,23.35,23.47,23.33,23.46,34700.0,18.3162,18.4104,18.3006,18.4025,34700.0
2012-11-23 10:30:00,23.45,23.48,23.39,23.39,31800.0,18.3947,18.4182,18.3476,18.3476,31800.0
2012-11-23 11:00:00,23.4,23.43,23.4,23.41,22800.0,18.3555,18.379,18.3555,18.3633,22800.0
2012-11-23 11:30:00,23.41,23.46,23.34,23.36,37300.0,18.3633,18.4025,18.3084,18.3241,37300.0
2012-11-23 12:00:00,23.38,23.38,23.32,23.33,14800.0,18.3398,18.3398,18.2927,18.3006,14800.0
2012-11-23 12:30:00,23.32,23.42,23.32,23.42,48700.0,18.2927,18.3711,18.2927,18.3711,48700.0
2012-11-26 09:30:00,23.31,23.63,23.22,23.62,89200.0,18.2849,18.5359,18.2143,18.528,89200.0
2012-11-26 10:00:00,23.61,23.7,23.59,23.67,75900.0,18.5202,18.5908,18.5045,18.5673,75900.0
2012-11-26 10:30:00,23.67,23.72,23.64,23.65,76700.0,18.5673,18.6065,18.5437,18.5516,76700.0
2012-11-26 11:00:00,23.66,23.66,23.54,23.57,137800.0,18.5594,18.5594,18.4653,18.4888,137800.0
2012-11-26 11:30:00,23.56,23.61,23.55,23.59,63500.0,18.481,18.5202,18.4731,18.5045,63500.0
2012-11-26 12:00:00,23.58,23.59,23.53,23.54,82900.0,18.4967,18.5045,18.4574,18.4653,82900.0
2012-11-26 12:30:00,23.54,23.62,23.52,23.57,45100.0,18.4653,18.528,18.4496,18.4888,45100.0
2012-11-26 13:00:00,23.57,23.66,23.52,23.54,64600.0,18.4888,18.5594,18.4496,18.4653,64600.0
2012-11-26 13:30:00,23.54,23.66,23.52,23.59,39400.0,18.4653,18.5594,18.4496,18.5045,39400.0
2012-11-26 14:00:00,23.59,23.62,23.55,23.59,18600.0,18.5045,18.528,18.4731,18.5045,18600.0
2012-11-26 14:30:00,23.57,23.6,23.54,23.59,31400.0,18.4888,18.5123,18.4653,18.5045,31400.0
2012-11-26 15:00:00,23.59,23.61,23.54,23.57,42300.0,18.5045,18.5202,18.4653,18.4888,42300.0
2012-11-26 15:30:00,23.57,23.62,23.56,23.6,121000.0,18.4888,18.528,18.481,18.5123,121000.0
2012-11-27 09:30:00,23.65,23.67,23.48,23.61,33500.0,18.5516,18.5673,18.4182,18.5202,33500.0
2012-11-27 10:00:00,23.61,23.61,23.45,23.47,24500.0,18.5202,18.5202,18.3947,18.4104,24500.0
2012-11-27 10:30:00,23.48,23.5,23.39,23.46,23400.0,18.4182,18.4339,18.3476,18.4025,23400.0
2012-11-27 11:00:00,23.47,23.5,23.44,23.48,19700.0,18.4104,18.4339,18.3868,18.4182,19700.0
2012-11-27 11:30:00,23.47,23.54,23.46,23.53,14100.0,18.4104,18.4653,18.4025,18.4574,14100.0
2012-11-27 12:00:00,23.54,23.55,23.49,23.53,13400.0,18.4653,18.4731,18.4261,18.4574,13400.0
2012-11-27 12:30:00,23.52,23.54,23.48,23.51,12200.0,18.4496,18.4653,18.4182,18.4417,12200.0
2012-11-27 13:00:00,23.51,23.53,23.46,23.51,23800.0,18.4417,18.4574,18.4025,18.4417,23800.0
2012-11-27 13:30:00,23.5,23.54,23.45,23.51,33600.0,18.4339,18.4653,18.3947,18.4417,33600.0
2012-11-27 14:00:00,23.51,23.53,23.43,23.44,19400.0,18.4417,18.4574,18.379,18.3868,19400.0
2012-11-27 14:30:00,23.43,23.45,23.39,23.43,17500.0,18.379,18.3947,18.3476,18.379,17500.0
2012-11-27 15:00:00,23.43,23.47,23.4,23.44,30000.0,18.379,18.4104,18.3555,18.3868,30000.0
2012-11-27 15:30:00,23.44,23.45,23.35,23.39,77400.0,18.3868,18.3947,18.3162,18.3476,77400.0
2012-11-28 09:30:00,23.28,23.28,23.13,23.23,32700.0,18.2613,18.2613,18.1437,18.2221,32700.0
2012-11-28 10:00:00,23.23,23.3,23.14,23.29,32500.0,18.2221,18.277,18.1515,18.2692,32500.0
2012-11-28 10:30:00,23.3,23.4,23.3,23.36,14200.0,18.277,18.3555,18.277,18.3241,14200.0
2012-11-28 11:00:00,23.35,23.42,23.34,23.41,17000.0,18.3162,18.3711,18.3084,18.3633,17000.0
2012-11-28 11:30:00,23.42,23.42,23.37,23.4,13400.0,18.3711,18.3711,18.3319,18.3555,13400.0
2012-11-28 12:00:00,23.39,23.41,23.34,23.38,54600.0,18.3476,18.3633,18.3084,18.3398,54600.0
2012-11-28 12:30:00,23.39,23.46,23.37,23.44,21200.0,18.3476,18.4025,18.3319,18.3868,21200.0
2012-11-28 13:00:00,23.44,23.45,23.33,23.37,26200.0,18.3868,18.3947,18.3006,18.3319,26200.0
2012-11-28 13:30:00,23.37,23.4,23.33,23.35,11700.0,18.3319,18.3555,18.3006,18.3162,11700.0
2012-11-28 14:00:00,23.35,23.39,23.32,23.35,19600.0,18.3162,18.3476,18.2927,18.3162,19600.0
2012-11-28 14:30:00,23.36,23.4,23.33,23.37,17000.0,18.3241,18.3555,18.3006,18.3319,17000.0
2012-11-28 15:00:00,23.36,23.4,23.34,23.4,24900.0,18.3241,18.3555,18.3084,18.3555,24900.0
2012-11-28 15:30:00,23.41,23.42,23.36,23.4,48200.0,18.3633,18.3711,18.3241,18.3555,48200.0
2012-11-29 09:30:00,23.55,23.64,23.43,23.57,26700.0,18.4731,18.5437,18.379,18.4888,26700.0
2012-11-29 10:00:00,23.57,23.58,23.47,23.51,13600.0,18.4888,18.4967,18.4104,18.4417,13600.0
2012-11-29 10:30:00,23.51,23.55,23.46,23.55,9500.0,18.4417,18.4731,18.4025,18.4731,9500.0
2012-11-29 11:00:00,23.55,23.6,23.53,23.53,7800.0,18.4731,18.5123,18.4574,18.4574,7800.0
2012-11-29 11:30:00,23.54,23.54,23.42,23.46,11600.0,18.4653,18.4653,18.3711,18.4025,11600.0
2012-11-29 12:00:00,23.46,23.55,23.45,23.52,7800.0,18.4025,18.4731,18.3947,18.4496,7800.0
2012-11-29 12:30:00,23.51,23.54,23.49,23.54,10900.0,18.4417,18.4653,18.4261,18.4653,10900.0
2012-11-29 13:00:00,23.54,23.57,23.5,23.53,10900.0,18.4653,18.4888,18.4339,18.4574,10900.0
2012-11-29 13:30:00,23.54,23.57,23.5,23.5,17700.0,18.4653,18.4888,18.4339,18.4339,17700.0
2012-11-29 14:00:00,23.51,23.52,23.5,23.5,8200.0,18.4417,18.4496,18.4339,18.4339,8200.0
2012-11-29 14:30:00,23.5,23.52,23.46,23.47,29100.0,18.4339,18.4496,18.4025,18.4104,29100.0
2012-11-29 15:00:00,23.46,23.48,23.4,23.45,24200.0,18.4025,18.4182,18.3555,18.3947,24200.0
2012-11-29 15:30:00,23.44,23.49,23.43,23.45,66600.0,18.3868,18.4261,18.379,18.3947,66600.0
2012-11-30 09:30:00,23.47,23.62,23.23,23.62,20500.0,18.4104,18.528,18.2221,18.528,20500.0
2012-11-30 10:00:00,23.6,23.66,23.59,23.6,9300.0,18.5123,18.5594,18.5045,18.5123,9300.0
2012-11-30 10:30:00,23.59,23.63,23.57,23.63,30200.0,18.5045,18.5359,18.4888,18.5359,30200.0
2012-11-30 11:00:00,23.62,23.62,23.49,23.55,11600.0,18.528,18.528,18.4261,18.4731,11600.0
2012-11-30 11:30:00,23.54,23.56,23.48,23.54,10000.0,18.4653,18.481,18.4182,18.4653,10000.0
2012-11-30 12:00:00,23.54,23.56,23.53,23.56,12300.0,18.4653,18.481,18.4574,18.481,12300.0
2012-11-30 12:30:00,23.56,23.57,23.47,23.53,18400.0,18.481,18.4888,18.4104,18.4574,18400.0
2012-11-30 13:00:00,23.54,23.57,23.53,23.56,10300.0,18.4653,18.4888,18.4574,18.481,10300.0
2012-11-30 13:30:00,23.56,23.56,23.5,23.54,9300.0,18.481,18.481,18.4339,18.4653,9300.0
2012-11-30 14:00:00,23.54,23.57,23.53,23.56,13800.0,18.4653,18.4888,18.4574,18.481,13800.0
2012-11-30 14:30:00,23.56,23.57,23.53,23.55,13600.0,18.481,18.4888,18.4574,18.4731,13600.0
2012-11-30 15:00:00,23.55,23.59,23.53,23.59,40600.0,18.4731,18.5045,18.4574,18.5045,40600.0
2012-11-30 15:30:00,23.59,23.66,23.57,23.61,153500.0,18.5045,18.5594,18.4888,18.5202,153500.0
2012-12-03 09:30:00,23.65,23.66,23.39,23.39,29200.0,18.5516,18.5594,18.3476,18.3476,29200.0
2012-12-03 10:00:00,23.37,23.57,23.31,23.56,14800.0,18.3319,18.4888,18.2849,18.481,14800.0
2012-12-03 10:30:00,23.56,23.57,23.46,23.47,19200.0,18.481,18.4888,18.4025,18.4104,19200.0
2012-12-03 11:00:00,23.48,23.5,23.46,23.47,13100.0,18.4182,18.4339,18.4025,18.4104,13100.0
2012-12-03 11:30:00,23.48,23.53,23.46,23.53,9400.0,18.4182,18.4574,18.4025,18.4574,9400.0
2012-12-03 12:00:00,23.53,23.53,23.48,23.51,13800.0,18.4574,18.4574,18.4182,18.4417,13800.0
2012-12-03 12:30:00,23.51,23.51,23.45,23.47,8800.0,18.4417,18.4417,18.3947,18.4104,8800.0
2012-12-03 13:00:00,23.46,23.46,23.39,23.43,9500.0,18.4025,18.4025,18.3476,18.379,9500.0
2012-12-03 13:30:00,23.42,23.42,23.33,23.37,11800.0,18.3711,18.3711,18.3006,18.3319,11800.0
2012-12-03 14:00:00,23.38,23.44,23.37,23.42,10300.0,18.3398,18.3868,18.3319,18.3711,10300.0
2012-12-03 14:30:00,23.41,23.47,23.41,23.46,15400.0,18.3633,18.4104,18.3633,18.4025,15400.0
2012-12-03 15:00:00,23.47,23.49,23.37,23.39,25800.0,18.4104,18.4261,18.3319,18.3476,25800.0
2012-12-03 15:30:00,23.39,23.48,23.39,23.44,81800.0,18.3476,18.4182,18.3476,18.3868,81800.0
2012-12-04 09:30:00,23.44,23.54,23.21,23.5,9700.0,18.3868,18.4653,18.2064,18.4339,9700.0
2012-12-04 10:00:00,23.5,23.58,23.45,23.48,20900.0,18.4339,18.4967,18.3947,18.4182,20900.0
2012-12-04 10:30:00,23.47,23.5,23.43,23.5,31900.0,18.4104,18.4339,18.379,18.4339,31900.0
2012-12-04 11:00:00,23.5,23.51,23.4,23.45,29100.0,18.4339,18.4417,18.3555,18.3947,29100.0
2012-12-04 11:30:00,23.44,23.48,23.43,23.46,23500.0,18.3868,18.4182,18.379,18.4025,23500.0
2012-12-04 12:00:00,23.45,23.46,23.39,23.44,14200.0,18.3947,18.4025,18.3476,18.3868,14200.0
2012-12-04 12:30:00,23.43,23.45,23.4,23.44,15000.0,18.379,18.3947,18.3555,18.3868,15000.0
2012-12-04 13:00:00,23.43,23.46,23.4,23.46,13600.0,18.379,18.4025,18.3555,18.4025,13600.0
2012-12-04 13:30:00,23.46,23.5,23.42,23.48,20800.0,18.4025,18.4339,18.3711,18.4182,20800.0
2012-12-04 14:00:00,23.48,23.5,23.45,23.47,16800.0,18.4182,18.4339,18.3947,18.4104,16800.0
2012-12-04 14:30:00,23.46,23.51,23.43,23.47,38400.0,18.4025,18.4417,18.379,18.4104,38400.0
2012-12-04 15:00:00,23.47,23.58,23.47,23.55,64700.0,18.4104,18.4967,18.4104,18.4731,64700.0
2012-12-04 15:30:00,23.55,23.62,23.53,23.58,71700.0,18.4731,18.528,18.4574,18.4967,71700.0
2012-12-05 09:30:00,23.59,23.59,23.49,23.53,8400.0,18.5045,18.5045,18.4261,18.4574,8400.0
2012-12-05 10:00:00,23.53,23.54,23.46,23.48,17800.0,18.4574,18.4653,18.4025,18.4182,17800.0
2012-12-05 10:30:00,23.48,23.5,23.39,23.42,18700.0,18.4182,18.4339,18.3476,18.3711,18700.0
2012-12-05 11:00:00,23.41,23.49,23.4,23.48,14400.0,18.3633,18.4261,18.3555,18.4182,14400.0
2012-12-05 11:30:00,23.48,23.57,23.48,23.57,13900.0,18.4182,18.4888,18.4182,18.4888,13900.0
2012-12-05 12:00:00,23.57,23.59,23.52,23.55,33900.0,18.4888,18.5045,18.4496,18.4731,33900.0
2012-12-05 12:30:00,23.55,23.59,23.53,23.53,14500.0,18.4731,18.5045,18.4574,18.4574,14500.0
2012-12-05 13:00:00,23.54,23.54,23.51,23.53,13900.0,18.4653,18.4653,18.4417,18.4574,13900.0
2012-12-05 13:30:00,23.52,23.53,23.48,23.49,24800.0,18.4496,18.4574,18.4182,18.4261,24800.0
2012-12-05 14:00:00,23.5,23.52,23.48,23.48,31800.0,18.4339,18.4496,18.4182,18.4182,31800.0
2012-12-05 14:30:00,23.47,23.54,23.47,23.52,25800.0,18.4104,18.4653,18.4104,18.4496,25800.0
2012-12-05 15:00:00,23.52,23.58,23.51,23.57,25000.0,18.4496,18.4967,18.4417,18.4888,25000.0
2012-12-05 15:30:00,23.57,23.58,23.5,23.54,68400.0,18.4888,18.4967,18.4339,18.4653,68400.0
2012-12-06 09:30:00,23.56,23.63,23.35,23.57,71000.0,18.481,18.5359,18.3162,18.4888,71000.0
2012-12-06 10:00:00,23.58,23.63,23.55,23.6,17300.0,18.4967,18.5359,18.4731,18.5123,17300.0
2012-12-06 10:30:00,23.6,23.67,23.59,23.65,27400.0,18.5123,18.5673,18.5045,18.5516,27400.0
2012-12-06 11:00:00,23.65,23.67,23.63,23.65,25500.0,18.5516,18.5673,18.5359,18.5516,25500.0
2012-12-06 11:30:00,23.65,23.67,23.63,23.64,36100.0,18.5516,18.5673,18.5359,18.5437,36100.0
2012-12-06 12:00:00,23.64,23.65,23.61,23.62,31100.0,18.5437,18.5516,18.5202,18.528,31100.0
2012-12-06 12:30:00,23.63,23.63,23.53,23.58,23800.0,18.5359,18.5359,18.4574,18.4967,23800.0
2012-12-06 13:00:00,23.59,23.66,23.58,23.63,22400.0,18.5045,18.5594,18.4967,18.5359,22400.0
2012-12-06 13:30:00,23.63,23.67,23.63,23.67,16200.0,18.5359,18.5673,18.5359,18.5673,16200.0
2012-12-06 14:00:00,23.67,23.72,23.66,23.72,33400.0,18.5673,18.6065,18.5594,18.6065,33400.0
2012-12-06 14:30:00,23.72,23.74,23.64,23.66,52500.0,18.6065,18.6222,18.5437,18.5594,52500.0
2012-12-06 15:00:00,23.65,23.68,23.58,23.67,51800.0,18.5516,18.5751,18.4967,18.5673,51800.0
2012-12-06 15:30:00,23.68,23.73,23.68,23.73,89100.0,18.5751,18.6143,18.5751,18.6143,89100.0
2012-12-07 09:30:00,23.72,23.73,23.5,23.66,22700.0,18.6065,18.6143,18.4339,18.5594,22700.0
2012-12-07 10:00:00,23.66,23.72,23.65,23.66,15200.0,18.5594,18.6065,18.5516,18.5594,15200.0
2012-12-07 10:30:00,23.66,23.67,23.57,23.58,24400.0,18.5594,18.5673,18.4888,18.4967,24400.0
2012-12-07 11:00:00,23.59,23.59,23.53,23.55,15800.0,18.5045,18.5045,18.4574,18.4731,15800.0
2012-12-07 11:30:00,23.55,23.57,23.48,23.49,13100.0,18.4731,18.4888,18.4182,18.4261,13100.0
2012-12-07 12:00:00,23.48,23.54,23.47,23.54,14600.0,18.4182,18.4653,18.4104,18.4653,14600.0
2012-12-07 12:30:00,23.54,23.56,23.52,23.53,9600.0,18.4653,18.481,18.4496,18.4574,9600.0
2012-12-07 13:00:00,23.53,23.56,23.51,23.55,11600.0,18.4574,18.481,18.4417,18.4731,11600.0
2012-12-07 13:30:00,23.55,23.56,23.51,23.55,44100.0,18.4731,18.481,18.4417,18.4731,44100.0
2012-12-07 14:00:00,23.55,23.59,23.54,23.55,16300.0,18.4731,18.5045,18.4653,18.4731,16300.0
2012-12-07 14:30:00,23.54,23.6,23.54,23.59,26600.0,18.4653,18.5123,18.4653,18.5045,26600.0
2012-12-07 15:00:00,23.59,23.6,23.52,23.54,26700.0,18.5045,18.5123,18.4496,18.4653,26700.0
2012-12-07 15:30:00,23.55,23.62,23.54,23.62,58800.0,18.4731,18.528,18.4653,18.528,58800.0
2012-12-10 09:30:00,23.53,23.58,23.24,23.54,26800.0,18.5976,18.6371,18.3684,18.6055,26800.0
2012-12-10 10:00:00,23.58,23.64,23.58,23.61,8200.0,18.6371,18.6846,18.6371,18.6608,8200.0
2012-12-10 10:30:00,23.61,23.72,23.61,23.72,25400.0,18.6608,18.7478,18.6608,18.7478,25400.0
2012-12-10 11:00:00,23.71,23.74,23.62,23.68,30700.0,18.7399,18.7636,18.6688,18.7162,30700.0
2012-12-10 11:30:00,23.68,23.72,23.67,23.7,11500.0,18.7162,18.7478,18.7083,18.732,11500.0
2012-12-10 12:00:00,23.7,23.73,23.66,23.7,23900.0,18.732,18.7557,18.7004,18.732,23900.0
2012-12-10 12:30:00,23.7,23.7,23.67,23.69,7700.0,18.732,18.732,18.7083,18.7241,7700.0
2012-12-10 13:00:00,23.68,23.69,23.66,23.66,12800.0,18.7162,18.7241,18.7004,18.7004,12800.0
2012-12-10 13:30:00,23.66,23.67,23.64,23.67,17400.0,18.7004,18.7083,18.6846,18.7083,17400.0
2012-12-10 14:00:00,23.67,23.68,23.65,23.67,17900.0,18.7083,18.7162,18.6925,18.7083,17900.0
2012-12-10 14:30:00,23.67,23.72,23.66,23.72,32400.0,18.7083,18.7478,18.7004,18.7478,32400.0
2012-12-10 15:00:00,23.71,23.73,23.7,23.73,58600.0,18.7399,18.7557,18.732,18.7557,58600.0
2012-12-10 15:30:00,23.73,23.74,23.68,23.7,96300.0,18.7557,18.7636,18.7162,18.732,96300.0
2012-12-11 09:30:00,23.75,23.89,23.66,23.89,38800.0,18.7715,18.8822,18.7004,18.8822,38800.0
2012-12-11 10:00:00,23.87,23.92,23.83,23.88,26800.0,18.8663,18.9059,18.8347,18.8743,26800.0
2012-12-11 10:30:00,23.88,23.9,23.81,23.87,40900.0,18.8743,18.8901,18.8189,18.8663,40900.0
2012-12-11 11:00:00,23.87,23.93,23.87,23.89,18500.0,18.8663,18.9138,18.8663,18.8822,18500.0
2012-12-11 11:30:00,23.89,23.9,23.83,23.84,24200.0,18.8822,18.8901,18.8347,18.8426,24200.0
2012-12-11 12:00:00,23.84,23.9,23.81,23.83,86800.0,18.8426,18.8901,18.8189,18.8347,86800.0
2012-12-11 12:30:00,23.83,23.83,23.78,23.82,13300.0,18.8347,18.8347,18.7952,18.8268,13300.0
2012-12-11 13:00:00,23.82,23.84,23.76,23.76,10000.0,18.8268,18.8426,18.7794,18.7794,10000.0
2012-12-11 13:30:00,23.77,23.8,23.61,23.61,44900.0,18.7873,18.811,18.6608,18.6608,44900.0
2012-12-11 14:00:00,23.62,23.68,23.59,23.67,25100.0,18.6688,18.7162,18.645,18.7083,25100.0
2012-12-11 14:30:00,23.68,23.75,23.65,23.74,30400.0,18.7162,18.7715,18.6925,18.7636,30400.0
2012-12-11 15:00:00,23.74,23.75,23.67,23.73,22600.0,18.7636,18.7715,18.7083,18.7557,22600.0
2012-12-11 15:30:00,23.73,23.8,23.69,23.8,50400.0,18.7557,18.811,18.7241,18.811,50400.0
2012-12-12 09:30:00,23.8,23.9,23.55,23.84,52300.0,18.811,18.8901,18.6134,18.8426,52300.0
2012-12-12 10:00:00,23.84,23.9,23.76,23.86,36000.0,18.8426,18.8901,18.7794,18.8584,36000.0
2012-12-12 10:30:00,23.86,23.86,23.75,23.75,19200.0,18.8584,18.8584,18.7715,18.7715,19200.0
2012-12-12 11:00:00,23.76,23.83,23.74,23.8,22200.0,18.7794,18.8347,18.7636,18.811,22200.0
2012-12-12 11:30:00,23.78,23.8,23.74,23.74,11400.0,18.7952,18.811,18.7636,18.7636,11400.0
2012-12-12 12:00:00,23.76,23.77,23.73,23.77,16700.0,18.7794,18.7873,18.7557,18.7873,16700.0
2012-12-12 12:30:00,23.8,23.83,23.74,23.8,21600.0,18.811,18.8347,18.7636,18.811,21600.0
2012-12-12 13:00:00,23.81,23.82,23.75,23.75,12600.0,18.8189,18.8268,18.7715,18.7715,12600.0
2012-12-12 13:30:00,23.74,23.78,23.73,23.74,14400.0,18.7636,18.7952,18.7557,18.7636,14400.0
2012-12-12 14:00:00,23.74,23.76,23.73,23.76,21100.0,18.7636,18.7794,18.7557,18.7794,21100.0
2012-12-12 14:30:00,23.75,23.78,23.73,23.77,19100.0,18.7715,18.7952,18.7557,18.7873,19100.0
2012-12-12 15:00:00,23.77,23.77,23.63,23.65,51900.0,18.7873,18.7873,18.6767,18.6925,51900.0
2012-12-12 15:30:00,23.65,23.68,23.56,23.65,110700.0,18.6925,18.7162,18.6213,18.6925,110700.0
2012-12-13 09:30:00,23.65,23.79,23.61,23.67,16000.0,18.6925,18.8031,18.6608,18.7083,16000.0
2012-12-13 10:00:00,23.69,23.79,23.67,23.75,14700.0,18.7241,18.8031,18.7083,18.7715,14700.0
2012-12-13 10:30:00,23.77,23.77,23.65,23.7,42600.0,18.7873,18.7873,18.6925,18.732,42600.0
2012-12-13 11:00:00,23.69,23.7,23.55,23.57,22400.0,18.7241,18.732,18.6134,18.6292,22400.0
2012-12-13 11:30:00,23.56,23.58,23.5,23.52,8800.0,18.6213,18.6371,18.5739,18.5897,8800.0
2012-12-13 12:00:00,23.51,23.52,23.47,23.49,14700.0,18.5818,18.5897,18.5502,18.566,14700.0
2012-12-13 12:30:00,23.47,23.49,23.44,23.46,8700.0,18.5502,18.566,18.5265,18.5423,8700.0
2012-12-13 13:00:00,23.47,23.49,23.43,23.45,19800.0,18.5502,18.566,18.5186,18.5344,19800.0
2012-12-13 13:30:00,23.45,23.46,23.37,23.43,23700.0,18.5344,18.5423,18.4712,18.5186,23700.0
2012-12-13 14:00:00,23.44,23.45,23.38,23.39,13000.0,18.5265,18.5344,18.4791,18.487,13000.0
2012-12-13 14:30:00,23.4,23.43,23.38,23.38,16400.0,18.4949,18.5186,18.4791,18.4791,16400.0
2012-12-13 15:00:00,23.39,23.43,23.38,23.43,26100.0,18.487,18.5186,18.4791,18.5186,26100.0
2012-12-13 15:30:00,23.43,23.49,23.41,23.42,68400.0,18.5186,18.566,18.5028,18.5107,68400.0
2012-12-14 09:30:00,23.76,23.76,23.32,23.35,16800.0,18.7794,18.7794,18.4316,18.4553,16800.0
2012-12-14 10:00:00,23.32,23.34,23.22,23.23,28300.0,18.4316,18.4474,18.3526,18.3605,28300.0
2012-12-14 10:30:00,23.23,23.27,23.22,23.26,16100.0,18.3605,18.3921,18.3526,18.3842,16100.0
2012-12-14 11:00:00,23.27,23.27,23.2,23.2,23300.0,18.3921,18.3921,18.3368,18.3368,23300.0
2012-12-14 11:30:00,23.21,23.22,23.11,23.12,36800.0,18.3447,18.3526,18.2657,18.2736,36800.0
2012-12-14 12:00:00,23.12,23.21,23.1,23.2,36100.0,18.2736,18.3447,18.2578,18.3368,36100.0
2012-12-14 12:30:00,23.2,23.21,23.16,23.18,12500.0,18.3368,18.3447,18.3052,18.321,12500.0
2012-12-14 13:00:00,23.19,23.22,23.19,23.2,17300.0,18.3289,18.3526,18.3289,18.3368,17300.0
2012-12-14 13:30:00,23.21,23.24,23.2,23.2,17200.0,18.3447,18.3684,18.3368,18.3368,17200.0
2012-12-14 14:00:00,23.2,23.2,23.13,23.14,16900.0,18.3368,18.3368,18.2815,18.2894,16900.0
2012-12-14 14:30:00,23.14,23.17,23.1,23.1,29300.0,18.2894,18.3131,18.2578,18.2578,29300.0
2012-12-14 15:00:00,23.1,23.12,23.04,23.05,53000.0,18.2578,18.2736,18.2103,18.2182,53000.0
2012-12-14 15:30:00,23.06,23.08,23.04,23.05,112000.0,18.2261,18.2419,18.2103,18.2182,112000.0
2012-12-17 09:30:00,23.13,23.35,23.03,23.32,22800.0,18.2815,18.4553,18.2024,18.4316,22800.0
2012-12-17 10:00:00,23.32,23.38,23.3,23.31,15500.0,18.4316,18.4791,18.4158,18.4237,15500.0
2012-12-17 10:30:00,23.32,23.4,23.32,23.37,11100.0,18.4316,18.4949,18.4316,18.4712,11100.0
2012-12-17 11:00:00,23.38,23.43,23.37,23.39,16200.0,18.4791,18.5186,18.4712,18.487,16200.0
2012-12-17 11:30:00,23.39,23.41,23.36,23.39,16400.0,18.487,18.5028,18.4633,18.487,16400.0
2012-12-17 12:00:00,23.39,23.43,23.38,23.41,14900.0,18.487,18.5186,18.4791,18.5028,14900.0
2012-12-17 12:30:00,23.4,23.42,23.33,23.34,21500.0,18.4949,18.5107,18.4395,18.4474,21500.0
2012-12-17 13:00:00,23.34,23.38,23.31,23.38,17300.0,18.4474,18.4791,18.4237,18.4791,17300.0
2012-12-17 13:30:00,23.37,23.37,23.31,23.31,29500.0,18.4712,18.4712,18.4237,18.4237,29500.0
2012-12-17 14:00:00,23.32,23.34,23.25,23.26,30300.0,18.4316,18.4474,18.3763,18.3842,30300.0
2012-12-17 14:30:00,23.26,23.28,23.21,23.24,31400.0,18.3842,18.4,18.3447,18.3684,31400.0
2012-12-17 15:00:00,23.24,23.3,23.23,23.24,50000.0,18.3684,18.4158,18.3605,18.3684,50000.0
2012-12-17 15:30:00,23.23,23.37,23.22,23.37,148800.0,18.3605,18.4712,18.3526,18.4712,148800.0
2012-12-18 09:30:00,23.36,23.46,23.31,23.43,17100.0,18.4633,18.5423,18.4237,18.5186,17100.0
2012-12-18 10:00:00,23.43,23.46,23.42,23.44,7400.0,18.5186,18.5423,18.5107,18.5265,7400.0
2012-12-18 10:30:00,23.43,23.53,23.43,23.48,23700.0,18.5186,18.5976,18.5186,18.5581,23700.0
2012-12-18 11:00:00,23.49,23.49,23.4,23.41,17500.0,18.566,18.566,18.4949,18.5028,17500.0
2012-12-18 11:30:00,23.41,23.47,23.4,23.4,25100.0,18.5028,18.5502,18.4949,18.4949,25100.0
2012-12-18 12:00:00,23.4,23.43,23.38,23.42,17000.0,18.4949,18.5186,18.4791,18.5107,17000.0
2012-12-18 12:30:00,23.42,23.51,23.41,23.49,18600.0,18.5107,18.5818,18.5028,18.566,18600.0
2012-12-18 13:00:00,23.49,23.52,23.48,23.5,15000.0,18.566,18.5897,18.5581,18.5739,15000.0
2012-12-18 13:30:00,23.49,23.53,23.46,23.47,30800.0,18.566,18.5976,18.5423,18.5502,30800.0
2012-12-18 14:00:00,23.47,23.5,23.44,23.44,15800.0,18.5502,18.5739,18.5265,18.5265,15800.0
2012-12-18 14:30:00,23.45,23.46,23.39,23.39,29200.0,18.5344,18.5423,18.487,18.487,29200.0
2012-12-18 15:00:00,23.39,23.46,23.39,23.43,34500.0,18.487,18.5423,18.487,18.5186,34500.0
2012-12-18 15:30:00,23.42,23.52,23.42,23.5,53200.0,18.5107,18.5897,18.5107,18.5739,53200.0
2012-12-19 09:30:00,23.55,23.55,23.35,23.47,12300.0,18.6134,18.6134,18.4553,18.5502,12300.0
2012-12-19 10:00:00,23.46,23.47,23.35,23.37,13700.0,18.5423,18.5502,18.4553,18.4712,13700.0
2012-12-19 10:30:00,23.37,23.44,23.36,23.41,12600.0,18.4712,18.5265,18.4633,18.5028,12600.0
2012-12-19 11:00:00,23.4,23.44,23.4,23.41,10700.0,18.4949,18.5265,18.4949,18.5028,10700.0
2012-12-19 11:30:00,23.42,23.48,23.41,23.42,19700.0,18.5107,18.5581,18.5028,18.5107,19700.0
2012-12-19 12:00:00,23.42,23.43,23.37,23.42,16100.0,18.5107,18.5186,18.4712,18.5107,16100.0
2012-12-19 12:30:00,23.42,23.45,23.39,23.39,10500.0,18.5107,18.5344,18.487,18.487,10500.0
2012-12-19 13:00:00,23.39,23.4,23.33,23.36,22100.0,18.487,18.4949,18.4395,18.4633,22100.0
2012-12-19 13:30:00,23.36,23.4,23.33,23.38,22800.0,18.4633,18.4949,18.4395,18.4791,22800.0
2012-12-19 14:00:00,23.38,23.39,23.3,23.32,36300.0,18.4791,18.487,18.4158,18.4316,36300.0
2012-12-19 14:30:00,23.31,23.34,23.24,23.29,48300.0,18.4237,18.4474,18.3684,18.4079,48300.0
2012-12-19 15:00:00,23.28,23.36,23.27,23.35,32000.0,18.4,18.4633,18.3921,18.4553,32000.0
2012-12-19 15:30:00,23.35,23.38,23.26,23.27,83400.0,18.4553,18.4791,18.3842,18.3921,83400.0
2012-12-20 09:30:00,23.33,23.42,23.17,23.28,43200.0,18.4395,18.5107,18.3131,18.4,43200.0
2012-12-20 10:00:00,23.28,23.43,23.28,23.41,36000.0,18.4,18.5186,18.4,18.5028,36000.0
2012-12-20 10:30:00,23.41,23.45,23.35,23.39,20300.0,18.5028,18.5344,18.4553,18.487,20300.0
2012-12-20 11:00:00,23.38,23.42,23.36,23.42,30900.0,18.4791,18.5107,18.4633,18.5107,30900.0
2012-12-20 11:30:00,23.4,23.48,23.39,23.47,22300.0,18.4949,18.5581,18.487,18.5502,22300.0
2012-12-20 12:00:00,23.47,23.51,23.46,23.47,25200.0,18.5502,18.5818,18.5423,18.5502,25200.0
2012-12-20 12:30:00,23.47,23.48,23.43,23.44,16700.0,18.5502,18.5581,18.5186,18.5265,16700.0
2012-12-20 13:00:00,23.44,23.45,23.39,23.42,28500.0,18.5265,18.5344,18.487,18.5107,28500.0
2012-12-20 13:30:00,23.42,23.5,23.42,23.44,28000.0,18.5107,18.5739,18.5107,18.5265,28000.0
2012-12-20 14:00:00,23.44,23.45,23.41,23.42,31800.0,18.5265,18.5344,18.5028,18.5107,31800.0
2012-12-20 14:30:00,23.43,23.45,23.37,23.37,46900.0,18.5186,18.5344,18.4712,18.4712,46900.0
2012-12-20 15:00:00,23.37,23.41,23.36,23.38,41400.0,18.4712,18.5028,18.4633,18.4791,41400.0
2012-12-20 15:30:00,23.38,23.43,23.34,23.43,97700.0,18.4791,18.5186,18.4474,18.5186,97700.0
2012-12-21 09:30:00,23.14,23.2,23.02,23.17,297500.0,18.2894,18.3368,18.1945,18.3131,297500.0
2012-12-21 10:00:00,23.18,23.18,23.07,23.09,86800.0,18.321,18.321,18.234,18.2499,86800.0
2012-12-21 10:30:00,23.1,23.13,23.07,23.07,24800.0,18.2578,18.2815,18.234,18.234,24800.0
2012-12-21 11:00:00,23.07,23.09,23.01,23.03,94700.0,18.234,18.2499,18.1866,18.2024,94700.0
2012-12-21 11:30:00,23.03,23.03,22.96,22.99,20100.0,18.2024,18.2024,18.1471,18.1708,20100.0
2012-12-21 12:00:00,23.0,23.03,22.95,22.96,15000.0,18.1787,18.2024,18.1392,18.1471,15000.0
2012-12-21 12:30:00,22.96,23.05,22.95,23.05,134900.0,18.1471,18.2182,18.1392,18.2182,134900.0
2012-12-21 13:00:00,23.05,23.1,23.05,23.08,22000.0,18.2182,18.2578,18.2182,18.2419,22000.0
2012-12-21 13:30:00,23.08,23.13,23.07,23.09,37800.0,18.2419,18.2815,18.234,18.2499,37800.0
2012-12-21 14:00:00,23.1,23.14,23.08,23.1,24600.0,18.2578,18.2894,18.2419,18.2578,24600.0
2012-12-21 14:30:00,23.1,23.16,23.1,23.15,26300.0,18.2578,18.3052,18.2578,18.2973,26300.0
2012-12-21 15:00:00,23.14,23.26,23.14,23.26,46300.0,18.2894,18.3842,18.2894,18.3842,46300.0
2012-12-21 15:30:00,23.26,23.34,23.26,23.34,180400.0,18.3842,18.4474,18.3842,18.4474,180400.0
2012-12-24 09:30:00,23.28,23.39,22.98,23.13,27600.0,18.4,18.487,18.1629,18.2815,27600.0
2012-12-24 10:00:00,23.15,23.16,23.11,23.13,18900.0,18.2973,18.3052,18.2657,18.2815,18900.0
2012-12-24 10:30:00,23.14,23.18,23.14,23.15,15700.0,18.2894,18.321,18.2894,18.2973,15700.0
2012-12-24 11:00:00,23.14,23.22,23.14,23.22,9700.0,18.2894,18.3526,18.2894,18.3526,9700.0
2012-12-24 11:30:00,23.22,23.24,23.19,23.22,15700.0,18.3526,18.3684,18.3289,18.3526,15700.0
2012-12-24 12:00:00,23.21,23.29,23.21,23.29,42900.0,18.3447,18.4079,18.3447,18.4079,42900.0
2012-12-24 12:30:00,23.29,23.51,23.29,23.42,99100.0,18.4079,18.5818,18.4079,18.5107,99100.0
2012-12-26 09:30:00,23.5,23.5,23.27,23.27,19600.0,18.5739,18.5739,18.3921,18.3921,19600.0
2012-12-26 10:00:00,23.27,23.3,23.24,23.28,17600.0,18.3921,18.4158,18.3684,18.4,17600.0
2012-12-26 10:30:00,23.28,23.29,23.21,23.21,15300.0,18.4,18.4079,18.3447,18.3447,15300.0
2012-12-26 11:00:00,23.22,23.24,23.14,23.14,24900.0,18.3526,18.3684,18.2894,18.2894,24900.0
2012-12-26 11:30:00,23.14,23.21,23.13,23.21,14400.0,18.2894,18.3447,18.2815,18.3447,14400.0
2012-12-26 12:00:00,23.2,23.2,23.08,23.1,43500.0,18.3368,18.3368,18.2419,18.2578,43500.0
2012-12-26 12:30:00,23.09,23.13,23.08,23.11,18200.0,18.2499,18.2815,18.2419,18.2657,18200.0
2012-12-26 13:00:00,23.12,23.12,23.07,23.09,19600.0,18.2736,18.2736,18.234,18.2499,19600.0
2012-12-26 13:30:00,23.1,23.12,23.08,23.09,26900.0,18.2578,18.2736,18.2419,18.2499,26900.0
2012-12-26 14:00:00,23.09,23.1,23.09,23.09,12600.0,18.2499,18.2578,18.2499,18.2499,12600.0
2012-12-26 14:30:00,23.08,23.32,23.08,23.25,54100.0,18.2419,18.4316,18.2419,18.3763,54100.0
2012-12-26 15:00:00,23.25,23.25,23.17,23.17,32600.0,18.3763,18.3763,18.3131,18.3131,32600.0
2012-12-26 15:30:00,23.17,23.17,23.05,23.09,58300.0,18.3131,18.3131,18.2182,18.2499,58300.0
2012-12-27 09:30:00,23.15,23.15,22.96,22.97,11300.0,18.2973,18.2973,18.1471,18.155,11300.0
2012-12-27 10:00:00,22.95,23.0,22.83,22.85,21800.0,18.1392,18.1787,18.0444,18.0602,21800.0
2012-12-27 10:30:00,22.85,22.95,22.81,22.94,30800.0,18.0602,18.1392,18.0285,18.1313,30800.0
2012-12-27 11:00:00,22.95,22.95,22.84,22.85,93400.0,18.1392,18.1392,18.0523,18.0602,93400.0
2012-12-27 11:30:00,22.86,22.92,22.83,22.85,15200.0,18.0681,18.1155,18.0444,18.0602,15200.0
2012-12-27 12:00:00,22.84,22.84,22.77,22.78,17000.0,18.0523,18.0523,17.9969,18.0048,17000.0
2012-12-27 12:30:00,22.78,22.78,22.69,22.71,22600.0,18.0048,18.0048,17.9337,17.9495,22600.0
2012-12-27 13:00:00,22.72,22.79,22.72,22.78,18700.0,17.9574,18.0127,17.9574,18.0048,18700.0
2012-12-27 13:30:00,22.78,22.79,22.74,22.74,12300.0,18.0048,18.0127,17.9732,17.9732,12300.0
2012-12-27 14:00:00,22.75,22.75,22.68,22.69,21800.0,17.9811,17.9811,17.9258,17.9337,21800.0
2012-12-27 14:30:00,22.69,22.79,22.67,22.78,39900.0,17.9337,18.0127,17.9179,18.0048,39900.0
2012-12-27 15:00:00,22.79,22.84,22.75,22.79,86500.0,18.0127,18.0523,17.9811,18.0127,86500.0
2012-12-27 15:30:00,22.79,22.83,22.72,22.72,136300.0,18.0127,18.0444,17.9574,17.9574,136300.0
2012-12-28 09:30:00,22.62,22.83,22.54,22.67,19500.0,17.8784,18.0444,17.8151,17.9179,19500.0
2012-12-28 10:00:00,22.67,22.89,22.66,22.73,45900.0,17.9179,18.0918,17.91,17.9653,45900.0
2012-12-28 10:30:00,22.73,22.83,22.73,22.82,15100.0,17.9653,18.0444,17.9653,18.0364,15100.0
2012-12-28 11:00:00,22.81,22.82,22.74,22.77,154500.0,18.0285,18.0364,17.9732,17.9969,154500.0
2012-12-28 11:30:00,22.78,22.83,22.77,22.79,12600.0,18.0048,18.0444,17.9969,18.0127,12600.0
2012-12-28 12:00:00,22.79,22.82,22.77,22.8,13500.0,18.0127,18.0364,17.9969,18.0206,13500.0
2012-12-28 12:30:00,22.81,22.84,22.75,22.76,17900.0,18.0285,18.0523,17.9811,17.989,17900.0
2012-12-28 13:00:00,22.76,22.76,22.72,22.73,12000.0,17.989,17.989,17.9574,17.9653,12000.0
2012-12-28 13:30:00,22.73,22.77,22.72,22.73,13000.0,17.9653,17.9969,17.9574,17.9653,13000.0
2012-12-28 14:00:00,22.73,22.75,22.7,22.71,20700.0,17.9653,17.9811,17.9416,17.9495,20700.0
2012-12-28 14:30:00,22.7,22.76,22.69,22.76,10800.0,17.9416,17.989,17.9337,17.989,10800.0
2012-12-28 15:00:00,22.76,22.8,22.73,22.77,20000.0,17.989,18.0206,17.9653,17.9969,20000.0
2012-12-28 15:30:00,22.77,22.79,22.67,22.67,111500.0,17.9969,18.0127,17.9179,17.9179,111500.0
2012-12-31 09:30:00,22.6,22.66,22.53,22.53,19300.0,17.8626,17.91,17.8072,17.8072,19300.0
2012-12-31 10:00:00,22.53,22.7,22.5,22.67,21700.0,17.8072,17.9416,17.7835,17.9179,21700.0
2012-12-31 10:30:00,22.67,22.67,22.6,22.6,24500.0,17.9179,17.9179,17.8626,17.8626,24500.0
2012-12-31 11:00:00,22.61,22.64,22.58,22.58,17500.0,17.8705,17.8942,17.8468,17.8468,17500.0
2012-12-31 11:30:00,22.57,22.58,22.51,22.53,10500.0,17.8389,17.8468,17.7914,17.8072,10500.0
2012-12-31 12:00:00,22.53,22.57,22.52,22.53,7900.0,17.8072,17.8389,17.7993,17.8072,7900.0
2012-12-31 12:30:00,22.53,22.62,22.53,22.56,17400.0,17.8072,17.8784,17.8072,17.831,17400.0
2012-12-31 13:00:00,22.57,22.61,22.54,22.56,19000.0,17.8389,17.8705,17.8151,17.831,19000.0
2012-12-31 13:30:00,22.57,22.61,22.51,22.55,17700.0,17.8389,17.8705,17.7914,17.823,17700.0
2012-12-31 14:00:00,22.55,22.62,22.55,22.62,12000.0,17.823,17.8784,17.823,17.8784,12000.0
2012-12-31 14:30:00,22.63,22.69,22.58,22.67,20700.0,17.8863,17.9337,17.8468,17.9179,20700.0
2012-12-31 15:00:00,22.67,22.7,22.58,22.59,38800.0,17.9179,17.9416,17.8468,17.8547,38800.0
2012-12-31 15:30:00,22.58,22.96,22.58,22.88,598300.0,17.8468,18.1471,17.8468,18.0839,598300.0
2013-01-02 09:30:00,23.35,23.35,23.25,23.27,31600.0,18.4553,18.4553,18.3763,18.3921,31600.0
2013-01-02 10:00:00,23.28,23.39,23.28,23.39,33100.0,18.4,18.487,18.4,18.487,33100.0
2013-01-02 10:30:00,23.39,23.48,23.37,23.47,30100.0,18.487,18.5581,18.4712,18.5502,30100.0
2013-01-02 11:00:00,23.47,23.49,23.37,23.43,20400.0,18.5502,18.566,18.4712,18.5186,20400.0
2013-01-02 11:30:00,23.42,23.49,23.4,23.43,95600.0,18.5107,18.566,18.4949,18.5186,95600.0
2013-01-02 12:00:00,23.43,23.52,23.43,23.5,66800.0,18.5186,18.5897,18.5186,18.5739,66800.0
2013-01-02 12:30:00,23.49,23.5,23.47,23.48,30400.0,18.566,18.5739,18.5502,18.5581,30400.0
2013-01-02 13:00:00,23.48,23.53,23.47,23.5,23500.0,18.5581,18.5976,18.5502,18.5739,23500.0
2013-01-02 13:30:00,23.51,23.55,23.47,23.51,52200.0,18.5818,18.6134,18.5502,18.5818,52200.0
2013-01-02 14:00:00,23.51,23.55,23.5,23.51,35900.0,18.5818,18.6134,18.5739,18.5818,35900.0
2013-01-02 14:30:00,23.51,23.51,23.42,23.43,42900.0,18.5818,18.5818,18.5107,18.5186,42900.0
2013-01-02 15:00:00,23.44,23.49,23.44,23.49,40700.0,18.5265,18.566,18.5265,18.566,40700.0
2013-01-02 15:30:00,23.49,23.6,23.48,23.59,182400.0,18.566,18.6529,18.5581,18.645,182400.0
2013-01-03 09:30:00,23.6,23.67,23.54,23.6,221700.0,18.6529,18.7083,18.6055,18.6529,221700.0
2013-01-03 10:00:00,23.6,23.62,23.55,23.59,45000.0,18.6529,18.6688,18.6134,18.645,45000.0
2013-01-03 10:30:00,23.57,23.61,23.55,23.56,22700.0,18.6292,18.6608,18.6134,18.6213,22700.0
2013-01-03 11:00:00,23.55,23.64,23.55,23.63,20400.0,18.6134,18.6846,18.6134,18.6767,20400.0
2013-01-03 11:30:00,23.63,23.63,23.6,23.63,12900.0,18.6767,18.6767,18.6529,18.6767,12900.0
2013-01-03 12:00:00,23.63,23.67,23.61,23.64,21000.0,18.6767,18.7083,18.6608,18.6846,21000.0
2013-01-03 12:30:00,23.65,23.65,23.61,23.63,13600.0,18.6925,18.6925,18.6608,18.6767,13600.0
2013-01-03 13:00:00,23.64,23.65,23.55,23.56,26300.0,18.6846,18.6925,18.6134,18.6213,26300.0
2013-01-03 13:30:00,23.56,23.58,23.55,23.56,13100.0,18.6213,18.6371,18.6134,18.6213,13100.0
2013-01-03 14:00:00,23.56,23.56,23.41,23.42,28700.0,18.6213,18.6213,18.5028,18.5107,28700.0
2013-01-03 14:30:00,23.43,23.53,23.41,23.52,25500.0,18.5186,18.5976,18.5028,18.5897,25500.0
2013-01-03 15:00:00,23.52,23.56,23.43,23.45,54200.0,18.5897,18.6213,18.5186,18.5344,54200.0
2013-01-03 15:30:00,23.45,23.47,23.29,23.47,139600.0,18.5344,18.5502,18.4079,18.5502,139600.0
2013-01-04 09:30:00,23.54,23.57,23.42,23.55,11900.0,18.6055,18.6292,18.5107,18.6134,11900.0
2013-01-04 10:00:00,23.57,23.57,23.46,23.49,19600.0,18.6292,18.6292,18.5423,18.566,19600.0
2013-01-04 10:30:00,23.48,23.48,23.37,23.37,17600.0,18.5581,18.5581,18.4712,18.4712,17600.0
2013-01-04 11:00:00,23.38,23.5,23.38,23.5,15500.0,18.4791,18.5739,18.4791,18.5739,15500.0
2013-01-04 11:30:00,23.5,23.56,23.49,23.53,22500.0,18.5739,18.6213,18.566,18.5976,22500.0
2013-01-04 12:00:00,23.53,23.59,23.53,23.54,43000.0,18.5976,18.645,18.5976,18.6055,43000.0
2013-01-04 12:30:00,23.54,23.55,23.5,23.51,15600.0,18.6055,18.6134,18.5739,18.5818,15600.0
2013-01-04 13:00:00,23.51,23.54,23.5,23.54,17100.0,18.5818,18.6055,18.5739,18.6055,17100.0
2013-01-04 13:30:00,23.55,23.56,23.47,23.47,199400.0,18.6134,18.6213,18.5502,18.5502,199400.0
2013-01-04 14:00:00,23.47,23.49,23.41,23.43,38200.0,18.5502,18.566,18.5028,18.5186,38200.0
2013-01-04 14:30:00,23.43,23.43,23.36,23.42,34800.0,18.5186,18.5186,18.4633,18.5107,34800.0
2013-01-04 15:00:00,23.43,23.44,23.36,23.42,49800.0,18.5186,18.5265,18.4633,18.5107,49800.0
2013-01-04 15:30:00,23.42,23.51,23.42,23.49,105200.0,18.5107,18.5818,18.5107,18.566,105200.0
2013-01-07 09:30:00,23.38,23.4,23.29,23.38,28500.0,18.4791,18.4949,18.4079,18.4791,28500.0
2013-01-07 10:00:00,23.37,23.43,23.37,23.43,12400.0,18.4712,18.5186,18.4712,18.5186,12400.0
2013-01-07 10:30:00,23.45,23.57,23.44,23.55,120600.0,18.5344,18.6292,18.5265,18.6134,120600.0
2013-01-07 11:00:00,23.55,23.55,23.49,23.51,13100.0,18.6134,18.6134,18.566,18.5818,13100.0
2013-01-07 11:30:00,23.51,23.51,23.47,23.5,12700.0,18.5818,18.5818,18.5502,18.5739,12700.0
2013-01-07 12:00:00,23.5,23.56,23.49,23.56,17900.0,18.5739,18.6213,18.566,18.6213,17900.0
2013-01-07 12:30:00,23.55,23.61,23.55,23.57,25100.0,18.6134,18.6608,18.6134,18.6292,25100.0
2013-01-07 13:00:00,23.57,23.6,23.57,23.59,15600.0,18.6292,18.6529,18.6292,18.645,15600.0
2013-01-07 13:30:00,23.59,23.61,23.58,23.59,34800.0,18.645,18.6608,18.6371,18.645,34800.0
2013-01-07 14:00:00,23.59,23.6,23.57,23.59,21800.0,18.645,18.6529,18.6292,18.645,21800.0
2013-01-07 14:30:00,23.59,23.61,23.59,23.6,23200.0,18.645,18.6608,18.645,18.6529,23200.0
2013-01-07 15:00:00,23.59,23.6,23.57,23.58,65700.0,18.645,18.6529,18.6292,18.6371,65700.0
2013-01-07 15:30:00,23.59,23.59,23.48,23.49,78200.0,18.645,18.645,18.5581,18.566,78200.0
2013-01-08 09:30:00,23.47,23.53,23.33,23.33,28100.0,18.5502,18.5976,18.4395,18.4395,28100.0
2013-01-08 10:00:00,23.34,23.42,23.31,23.33,23100.0,18.4474,18.5107,18.4237,18.4395,23100.0
2013-01-08 10:30:00,23.34,23.37,23.26,23.33,15200.0,18.4474,18.4712,18.3842,18.4395,15200.0
2013-01-08 11:00:00,23.34,23.36,23.31,23.36,22600.0,18.4474,18.4633,18.4237,18.4633,22600.0
2013-01-08 11:30:00,23.36,23.44,23.35,23.43,223000.0,18.4633,18.5265,18.4553,18.5186,223000.0
2013-01-08 12:00:00,23.44,23.52,23.43,23.51,25600.0,18.5265,18.5897,18.5186,18.5818,25600.0
2013-01-08 12:30:00,23.51,23.62,23.48,23.62,30200.0,18.5818,18.6688,18.5581,18.6688,30200.0
2013-01-08 13:00:00,23.61,23.72,23.61,23.66,47900.0,18.6608,18.7478,18.6608,18.7004,47900.0
2013-01-08 13:30:00,23.67,23.72,23.63,23.64,31100.0,18.7083,18.7478,18.6767,18.6846,31100.0
2013-01-08 14:00:00,23.64,23.66,23.59,23.66,23500.0,18.6846,18.7004,18.645,18.7004,23500.0
2013-01-08 14:30:00,23.66,23.71,23.62,23.64,34500.0,18.7004,18.7399,18.6688,18.6846,34500.0
2013-01-08 15:00:00,23.64,23.73,23.64,23.69,65700.0,18.6846,18.7557,18.6846,18.7241,65700.0
2013-01-08 15:30:00,23.69,23.71,23.6,23.63,155500.0,18.7241,18.7399,18.6529,18.6767,155500.0
2013-01-09 09:30:00,23.71,23.72,23.55,23.55,30800.0,18.7399,18.7478,18.6134,18.6134,30800.0
2013-01-09 10:00:00,23.54,23.59,23.5,23.57,43200.0,18.6055,18.645,18.5739,18.6292,43200.0
2013-01-09 10:30:00,23.58,23.59,23.54,23.59,30300.0,18.6371,18.645,18.6055,18.645,30300.0
2013-01-09 11:00:00,23.6,23.6,23.49,23.53,317500.0,18.6529,18.6529,18.566,18.5976,317500.0
2013-01-09 11:30:00,23.52,23.56,23.5,23.51,22400.0,18.5897,18.6213,18.5739,18.5818,22400.0
2013-01-09 12:00:00,23.51,23.51,23.46,23.48,18100.0,18.5818,18.5818,18.5423,18.5581,18100.0
2013-01-09 12:30:00,23.47,23.49,23.42,23.43,15500.0,18.5502,18.566,18.5107,18.5186,15500.0
2013-01-09 13:00:00,23.43,23.45,23.37,23.37,16700.0,18.5186,18.5344,18.4712,18.4712,16700.0
2013-01-09 13:30:00,23.38,23.42,23.38,23.42,15300.0,18.4791,18.5107,18.4791,18.5107,15300.0
2013-01-09 14:00:00,23.42,23.42,23.4,23.4,23300.0,18.5107,18.5107,18.4949,18.4949,23300.0
2013-01-09 14:30:00,23.41,23.41,23.36,23.36,19900.0,18.5028,18.5028,18.4633,18.4633,19900.0
2013-01-09 15:00:00,23.36,23.4,23.34,23.38,41600.0,18.4633,18.4949,18.4474,18.4791,41600.0
2013-01-09 15:30:00,23.39,23.45,23.37,23.44,91500.0,18.487,18.5344,18.4712,18.5265,91500.0
2013-01-10 09:30:00,23.52,23.61,23.38,23.4,14700.0,18.5897,18.6608,18.4791,18.4949,14700.0
2013-01-10 10:00:00,23.4,23.41,23.37,23.4,19900.0,18.4949,18.5028,18.4712,18.4949,19900.0
2013-01-10 10:30:00,23.39,23.39,23.36,23.37,18600.0,18.487,18.487,18.4633,18.4712,18600.0
2013-01-10 11:00:00,23.36,23.37,23.33,23.36,12600.0,18.4633,18.4712,18.4395,18.4633,12600.0
2013-01-10 11:30:00,23.37,23.37,23.31,23.33,14100.0,18.4712,18.4712,18.4237,18.4395,14100.0
2013-01-10 12:00:00,23.32,23.32,23.28,23.28,28200.0,18.4316,18.4316,18.4,18.4,28200.0
2013-01-10 12:30:00,23.29,23.34,23.28,23.33,32700.0,18.4079,18.4474,18.4,18.4395,32700.0
2013-01-10 13:00:00,23.33,23.33,23.29,23.29,26700.0,18.4395,18.4395,18.4079,18.4079,26700.0
2013-01-10 13:30:00,23.28,23.31,23.27,23.29,31000.0,18.4,18.4237,18.3921,18.4079,31000.0
2013-01-10 14:00:00,23.28,23.29,23.23,23.25,31700.0,18.4,18.4079,18.3605,18.3763,31700.0
2013-01-10 14:30:00,23.26,23.27,23.23,23.27,36100.0,18.3842,18.3921,18.3605,18.3921,36100.0
2013-01-10 15:00:00,23.27,23.31,23.27,23.3,44800.0,18.3921,18.4237,18.3921,18.4158,44800.0
2013-01-10 15:30:00,23.31,23.32,23.28,23.31,84900.0,18.4237,18.4316,18.4,18.4237,84900.0
2013-01-11 09:30:00,23.31,23.44,23.29,23.3,21900.0,18.4237,18.5265,18.4079,18.4158,21900.0
2013-01-11 10:00:00,23.3,23.32,23.25,23.29,26400.0,18.4158,18.4316,18.3763,18.4079,26400.0
2013-01-11 10:30:00,23.28,23.34,23.28,23.31,19500.0,18.4,18.4474,18.4,18.4237,19500.0
2013-01-11 11:00:00,23.3,23.32,23.27,23.27,18500.0,18.4158,18.4316,18.3921,18.3921,18500.0
2013-01-11 11:30:00,23.26,23.3,23.22,23.29,15600.0,18.3842,18.4158,18.3526,18.4079,15600.0
2013-01-11 12:00:00,23.28,23.29,23.26,23.28,11100.0,18.4,18.4079,18.3842,18.4,11100.0
2013-01-11 12:30:00,23.27,23.28,23.22,23.22,19800.0,18.3921,18.4,18.3526,18.3526,19800.0
2013-01-11 13:00:00,23.23,23.27,23.23,23.26,10300.0,18.3605,18.3921,18.3605,18.3842,10300.0
2013-01-11 13:30:00,23.26,23.31,23.25,23.31,22200.0,18.3842,18.4237,18.3763,18.4237,22200.0
2013-01-11 14:00:00,23.3,23.35,23.3,23.3,30300.0,18.4158,18.4553,18.4158,18.4158,30300.0
2013-01-11 14:30:00,23.32,23.33,23.3,23.3,18600.0,18.4316,18.4395,18.4158,18.4158,18600.0
2013-01-11 15:00:00,23.3,23.35,23.3,23.33,29800.0,18.4158,18.4553,18.4158,18.4395,29800.0
2013-01-11 15:30:00,23.33,23.33,23.29,23.31,68500.0,18.4395,18.4395,18.4079,18.4237,68500.0
2013-01-14 09:30:00,23.23,23.23,23.16,23.19,29700.0,18.3605,18.3605,18.3052,18.3289,29700.0
2013-01-14 10:00:00,23.19,23.22,23.15,23.17,9100.0,18.3289,18.3526,18.2973,18.3131,9100.0
2013-01-14 10:30:00,23.17,23.19,23.13,23.15,15600.0,18.3131,18.3289,18.2815,18.2973,15600.0
2013-01-14 11:00:00,23.15,23.16,23.14,23.15,17900.0,18.2973,18.3052,18.2894,18.2973,17900.0
2013-01-14 11:30:00,23.15,23.19,23.12,23.19,16900.0,18.2973,18.3289,18.2736,18.3289,16900.0
2013-01-14 12:00:00,23.19,23.19,23.08,23.1,19000.0,18.3289,18.3289,18.2419,18.2578,19000.0
2013-01-14 12:30:00,23.11,23.12,23.09,23.1,10700.0,18.2657,18.2736,18.2499,18.2578,10700.0
2013-01-14 13:00:00,23.1,23.13,23.08,23.13,15300.0,18.2578,18.2815,18.2419,18.2815,15300.0
2013-01-14 13:30:00,23.13,23.15,23.13,23.14,7800.0,18.2815,18.2973,18.2815,18.2894,7800.0
2013-01-14 14:00:00,23.14,23.17,23.13,23.15,23000.0,18.2894,18.3131,18.2815,18.2973,23000.0
2013-01-14 14:30:00,23.15,23.16,23.06,23.07,46200.0,18.2973,18.3052,18.2261,18.234,46200.0
2013-01-14 15:00:00,23.08,23.09,23.05,23.08,79100.0,18.2419,18.2499,18.2182,18.2419,79100.0
2013-01-14 15:30:00,23.08,23.12,23.05,23.11,122100.0,18.2419,18.2736,18.2182,18.2657,122100.0
2013-01-15 09:30:00,23.12,23.12,22.92,23.05,44400.0,18.2736,18.2736,18.1155,18.2182,44400.0
2013-01-15 10:00:00,23.04,23.16,23.03,23.13,27500.0,18.2103,18.3052,18.2024,18.2815,27500.0
2013-01-15 10:30:00,23.13,23.2,23.11,23.2,52500.0,18.2815,18.3368,18.2657,18.3368,52500.0
2013-01-15 11:00:00,23.2,23.28,23.19,23.28,18900.0,18.3368,18.4,18.3289,18.4,18900.0
2013-01-15 11:30:00,23.27,23.34,23.26,23.29,19600.0,18.3921,18.4474,18.3842,18.4079,19600.0
2013-01-15 12:00:00,23.29,23.33,23.26,23.32,29600.0,18.4079,18.4395,18.3842,18.4316,29600.0
2013-01-15 12:30:00,23.32,23.34,23.28,23.29,72000.0,18.4316,18.4474,18.4,18.4079,72000.0
2013-01-15 13:00:00,23.28,23.29,23.15,23.15,46700.0,18.4,18.4079,18.2973,18.2973,46700.0
2013-01-15 13:30:00,23.16,23.21,23.13,23.15,26100.0,18.3052,18.3447,18.2815,18.2973,26100.0
2013-01-15 14:00:00,23.15,23.19,23.13,23.13,64000.0,18.2973,18.3289,18.2815,18.2815,64000.0
2013-01-15 14:30:00,23.14,23.25,23.14,23.24,29000.0,18.2894,18.3763,18.2894,18.3684,29000.0
2013-01-15 15:00:00,23.25,23.26,23.15,23.17,87900.0,18.3763,18.3842,18.2973,18.3131,87900.0
2013-01-15 15:30:00,23.18,23.19,23.13,23.17,214600.0,18.321,18.3289,18.2815,18.3131,214600.0
2013-01-16 09:30:00,23.09,23.09,22.94,22.99,22300.0,18.2499,18.2499,18.1313,18.1708,22300.0
2013-01-16 10:00:00,23.0,23.12,23.0,23.12,11300.0,18.1787,18.2736,18.1787,18.2736,11300.0
2013-01-16 10:30:00,23.11,23.11,22.96,22.97,16600.0,18.2657,18.2657,18.1471,18.155,16600.0
2013-01-16 11:00:00,22.98,23.01,22.97,22.99,23400.0,18.1629,18.1866,18.155,18.1708,23400.0
2013-01-16 11:30:00,22.99,22.99,22.96,22.96,12200.0,18.1708,18.1708,18.1471,18.1471,12200.0
2013-01-16 12:00:00,22.96,22.99,22.95,22.98,12600.0,18.1471,18.1708,18.1392,18.1629,12600.0
2013-01-16 12:30:00,22.97,22.98,22.95,22.97,10200.0,18.155,18.1629,18.1392,18.155,10200.0
2013-01-16 13:00:00,22.97,22.99,22.96,22.97,23100.0,18.155,18.1708,18.1471,18.155,23100.0
2013-01-16 13:30:00,22.97,23.01,22.97,22.98,16400.0,18.155,18.1866,18.155,18.1629,16400.0
2013-01-16 14:00:00,22.98,22.99,22.96,22.99,23300.0,18.1629,18.1708,18.1471,18.1708,23300.0
2013-01-16 14:30:00,22.99,23.0,22.96,22.98,24700.0,18.1708,18.1787,18.1471,18.1629,24700.0
2013-01-16 15:00:00,22.98,22.99,22.93,22.94,28600.0,18.1629,18.1708,18.1234,18.1313,28600.0
2013-01-16 15:30:00,22.94,22.99,22.94,22.98,79600.0,18.1313,18.1708,18.1313,18.1629,79600.0
2013-01-17 09:30:00,23.09,23.09,22.99,23.04,21000.0,18.2499,18.2499,18.1708,18.2103,21000.0
2013-01-17 10:00:00,23.02,23.03,22.96,23.0,23100.0,18.1945,18.2024,18.1471,18.1787,23100.0
2013-01-17 10:30:00,23.0,23.01,22.97,22.97,10900.0,18.1787,18.1866,18.155,18.155,10900.0
2013-01-17 11:00:00,22.98,22.98,22.92,22.94,23400.0,18.1629,18.1629,18.1155,18.1313,23400.0
2013-01-17 11:30:00,22.94,23.0,22.93,22.97,11400.0,18.1313,18.1787,18.1234,18.155,11400.0
2013-01-17 12:00:00,22.98,23.03,22.97,23.01,17100.0,18.1629,18.2024,18.155,18.1866,17100.0
2013-01-17 12:30:00,23.01,23.01,22.98,22.98,22700.0,18.1866,18.1866,18.1629,18.1629,22700.0
2013-01-17 13:00:00,22.98,23.1,22.98,23.09,45800.0,18.1629,18.2578,18.1629,18.2499,45800.0
2013-01-17 13:30:00,23.1,23.11,23.03,23.05,18100.0,18.2578,18.2657,18.2024,18.2182,18100.0
2013-01-17 14:00:00,23.05,23.11,23.04,23.08,15600.0,18.2182,18.2657,18.2103,18.2419,15600.0
2013-01-17 14:30:00,23.08,23.1,23.07,23.08,21400.0,18.2419,18.2578,18.234,18.2419,21400.0
2013-01-17 15:00:00,23.08,23.08,23.07,23.07,24800.0,18.2419,18.2419,18.234,18.234,24800.0
2013-01-17 15:30:00,23.08,23.11,23.05,23.07,80800.0,18.2419,18.2657,18.2182,18.234,80800.0
2013-01-18 09:30:00,23.03,23.06,22.9,22.9,19200.0,18.2024,18.2261,18.0997,18.0997,19200.0
2013-01-18 10:00:00,22.91,23.01,22.89,23.01,18200.0,18.1076,18.1866,18.0918,18.1866,18200.0
2013-01-18 10:30:00,23.0,23.06,22.99,23.05,26000.0,18.1787,18.2261,18.1708,18.2182,26000.0
2013-01-18 11:00:00,23.04,23.05,22.99,23.0,21200.0,18.2103,18.2182,18.1708,18.1787,21200.0
2013-01-18 11:30:00,23.0,23.1,22.99,23.1,196500.0,18.1787,18.2578,18.1708,18.2578,196500.0
2013-01-18 12:00:00,23.1,23.11,23.08,23.11,7600.0,18.2578,18.2657,18.2419,18.2657,7600.0
2013-01-18 12:30:00,23.1,23.12,23.08,23.12,9200.0,18.2578,18.2736,18.2419,18.2736,9200.0
2013-01-18 13:00:00,23.12,23.17,23.08,23.1,26100.0,18.2736,18.3131,18.2419,18.2578,26100.0
2013-01-18 13:30:00,23.11,23.12,23.08,23.09,13700.0,18.2657,18.2736,18.2419,18.2499,13700.0
2013-01-18 14:00:00,23.1,23.11,23.08,23.09,9500.0,18.2578,18.2657,18.2419,18.2499,9500.0
2013-01-18 14:30:00,23.09,23.11,23.09,23.11,9500.0,18.2499,18.2657,18.2499,18.2657,9500.0
2013-01-18 15:00:00,23.12,23.15,23.1,23.14,9900.0,18.2736,18.2973,18.2578,18.2894,9900.0
2013-01-18 15:30:00,23.15,23.18,23.13,23.17,38700.0,18.2973,18.321,18.2815,18.3131,38700.0
2013-01-22 09:30:00,23.21,23.23,23.03,23.11,40600.0,18.3447,18.3605,18.2024,18.2657,40600.0
2013-01-22 10:00:00,23.1,23.12,23.08,23.09,9800.0,18.2578,18.2736,18.2419,18.2499,9800.0
2013-01-22 10:30:00,23.1,23.15,23.09,23.11,76000.0,18.2578,18.2973,18.2499,18.2657,76000.0
2013-01-22 11:00:00,23.1,23.14,23.06,23.13,14400.0,18.2578,18.2894,18.2261,18.2815,14400.0
2013-01-22 11:30:00,23.12,23.14,23.11,23.14,26300.0,18.2736,18.2894,18.2657,18.2894,26300.0
2013-01-22 12:00:00,23.14,23.27,23.13,23.26,30000.0,18.2894,18.3921,18.2815,18.3842,30000.0
2013-01-22 12:30:00,23.26,23.31,23.26,23.27,34200.0,18.3842,18.4237,18.3842,18.3921,34200.0
2013-01-22 13:00:00,23.27,23.3,23.27,23.27,20800.0,18.3921,18.4158,18.3921,18.3921,20800.0
2013-01-22 13:30:00,23.28,23.35,23.27,23.35,28200.0,18.4,18.4553,18.3921,18.4553,28200.0
2013-01-22 14:00:00,23.35,23.42,23.34,23.41,56700.0,18.4553,18.5107,18.4474,18.5028,56700.0
2013-01-22 14:30:00,23.41,23.45,23.4,23.44,34200.0,18.5028,18.5344,18.4949,18.5265,34200.0
2013-01-22 15:00:00,23.45,23.46,23.39,23.42,79300.0,18.5344,18.5423,18.487,18.5107,79300.0
2013-01-22 15:30:00,23.42,23.47,23.38,23.44,112200.0,18.5107,18.5502,18.4791,18.5265,112200.0
2013-01-23 09:30:00,23.47,23.47,23.31,23.34,23200.0,18.5502,18.5502,18.4237,18.4474,23200.0
2013-01-23 10:00:00,23.34,23.43,23.34,23.36,18800.0,18.4474,18.5186,18.4474,18.4633,18800.0
2013-01-23 10:30:00,23.36,23.37,23.3,23.32,12900.0,18.4633,18.4712,18.4158,18.4316,12900.0
2013-01-23 11:00:00,23.32,23.35,23.29,23.3,13300.0,18.4316,18.4553,18.4079,18.4158,13300.0
2013-01-23 11:30:00,23.28,23.35,23.27,23.32,11600.0,18.4,18.4553,18.3921,18.4316,11600.0
2013-01-23 12:00:00,23.33,23.35,23.26,23.26,18000.0,18.4395,18.4553,18.3842,18.3842,18000.0
2013-01-23 12:30:00,23.27,23.27,23.21,23.25,162300.0,18.3921,18.3921,18.3447,18.3763,162300.0
2013-01-23 13:00:00,23.26,23.33,23.26,23.33,11000.0,18.3842,18.4395,18.3842,18.4395,11000.0
2013-01-23 13:30:00,23.32,23.35,23.32,23.35,17300.0,18.4316,18.4553,18.4316,18.4553,17300.0
2013-01-23 14:00:00,23.35,23.43,23.35,23.43,80500.0,18.4553,18.5186,18.4553,18.5186,80500.0
2013-01-23 14:30:00,23.42,23.48,23.42,23.48,21900.0,18.5107,18.5581,18.5107,18.5581,21900.0
2013-01-23 15:00:00,23.48,23.48,23.44,23.44,20700.0,18.5581,18.5581,18.5265,18.5265,20700.0
2013-01-23 15:30:00,23.44,23.46,23.38,23.4,106800.0,18.5265,18.5423,18.4791,18.4949,106800.0
2013-01-24 09:30:00,23.31,23.48,23.15,23.43,30400.0,18.4237,18.5581,18.2973,18.5186,30400.0
2013-01-24 10:00:00,23.42,23.5,23.42,23.48,46800.0,18.5107,18.5739,18.5107,18.5581,46800.0
2013-01-24 10:30:00,23.49,23.5,23.47,23.49,29700.0,18.566,18.5739,18.5502,18.566,29700.0
2013-01-24 11:00:00,23.49,23.5,23.48,23.49,15000.0,18.566,18.5739,18.5581,18.566,15000.0
2013-01-24 11:30:00,23.48,23.49,23.47,23.49,24300.0,18.5581,18.566,18.5502,18.566,24300.0
2013-01-24 12:00:00,23.49,23.49,23.47,23.48,18400.0,18.566,18.566,18.5502,18.5581,18400.0
2013-01-24 12:30:00,23.48,23.48,23.44,23.44,25500.0,18.5581,18.5581,18.5265,18.5265,25500.0
2013-01-24 13:00:00,23.45,23.5,23.44,23.5,12500.0,18.5344,18.5739,18.5265,18.5739,12500.0
2013-01-24 13:30:00,23.49,23.5,23.43,23.44,19000.0,18.566,18.5739,18.5186,18.5265,19000.0
2013-01-24 14:00:00,23.44,23.48,23.44,23.48,15300.0,18.5265,18.5581,18.5265,18.5581,15300.0
2013-01-24 14:30:00,23.48,23.54,23.47,23.53,28400.0,18.5581,18.6055,18.5502,18.5976,28400.0
2013-01-24 15:00:00,23.53,23.55,23.5,23.54,35400.0,18.5976,18.6134,18.5739,18.6055,35400.0
2013-01-24 15:30:00,23.54,23.57,23.52,23.53,105600.0,18.6055,18.6292,18.5897,18.5976,105600.0
2013-01-25 09:30:00,23.54,23.57,23.44,23.5,35000.0,18.6055,18.6292,18.5265,18.5739,35000.0
2013-01-25 10:00:00,23.48,23.51,23.44,23.44,22000.0,18.5581,18.5818,18.5265,18.5265,22000.0
2013-01-25 10:30:00,23.44,23.49,23.43,23.46,25700.0,18.5265,18.566,18.5186,18.5423,25700.0
2013-01-25 11:00:00,23.46,23.5,23.43,23.45,18300.0,18.5423,18.5739,18.5186,18.5344,18300.0
2013-01-25 11:30:00,23.45,23.53,23.45,23.53,22700.0,18.5344,18.5976,18.5344,18.5976,22700.0
2013-01-25 12:00:00,23.53,23.56,23.51,23.52,31300.0,18.5976,18.6213,18.5818,18.5897,31300.0
2013-01-25 12:30:00,23.52,23.53,23.47,23.47,33100.0,18.5897,18.5976,18.5502,18.5502,33100.0
2013-01-25 13:00:00,23.47,23.48,23.45,23.46,28600.0,18.5502,18.5581,18.5344,18.5423,28600.0
2013-01-25 13:30:00,23.46,23.48,23.45,23.46,19400.0,18.5423,18.5581,18.5344,18.5423,19400.0
2013-01-25 14:00:00,23.46,23.49,23.45,23.47,20100.0,18.5423,18.566,18.5344,18.5502,20100.0
2013-01-25 14:30:00,23.48,23.48,23.4,23.4,26400.0,18.5581,18.5581,18.4949,18.4949,26400.0
2013-01-25 15:00:00,23.41,23.46,23.41,23.45,31600.0,18.5028,18.5423,18.5028,18.5344,31600.0
2013-01-25 15:30:00,23.45,23.47,23.43,23.47,105800.0,18.5344,18.5502,18.5186,18.5502,105800.0
2013-01-28 09:30:00,23.45,23.59,23.36,23.52,23600.0,18.5344,18.645,18.4633,18.5897,23600.0
2013-01-28 10:00:00,23.51,23.54,23.46,23.5,31400.0,18.5818,18.6055,18.5423,18.5739,31400.0
2013-01-28 10:30:00,23.51,23.51,23.47,23.48,17000.0,18.5818,18.5818,18.5502,18.5581,17000.0
2013-01-28 11:00:00,23.49,23.5,23.46,23.48,14400.0,18.566,18.5739,18.5423,18.5581,14400.0
2013-01-28 11:30:00,23.48,23.49,23.42,23.43,40000.0,18.5581,18.566,18.5107,18.5186,40000.0
2013-01-28 12:00:00,23.44,23.45,23.4,23.4,12100.0,18.5265,18.5344,18.4949,18.4949,12100.0
2013-01-28 12:30:00,23.39,23.42,23.38,23.41,19300.0,18.487,18.5107,18.4791,18.5028,19300.0
2013-01-28 13:00:00,23.41,23.41,23.34,23.35,11500.0,18.5028,18.5028,18.4474,18.4553,11500.0
2013-01-28 13:30:00,23.35,23.41,23.35,23.4,24600.0,18.4553,18.5028,18.4553,18.4949,24600.0
2013-01-28 14:00:00,23.4,23.41,23.37,23.4,22100.0,18.4949,18.5028,18.4712,18.4949,22100.0
2013-01-28 14:30:00,23.4,23.41,23.37,23.4,29400.0,18.4949,18.5028,18.4712,18.4949,29400.0
2013-01-28 15:00:00,23.4,23.41,23.32,23.33,67200.0,18.4949,18.5028,18.4316,18.4395,67200.0
2013-01-28 15:30:00,23.33,23.36,23.32,23.32,94200.0,18.4395,18.4633,18.4316,18.4316,94200.0
2013-01-29 09:30:00,23.32,23.38,23.26,23.28,13700.0,18.4316,18.4791,18.3842,18.4,13700.0
2013-01-29 10:00:00,23.25,23.32,23.2,23.3,12800.0,18.3763,18.4316,18.3368,18.4158,12800.0
2013-01-29 10:30:00,23.29,23.34,23.24,23.34,162800.0,18.4079,18.4474,18.3684,18.4474,162800.0
2013-01-29 11:00:00,23.34,23.45,23.33,23.44,15800.0,18.4474,18.5344,18.4395,18.5265,15800.0
2013-01-29 11:30:00,23.45,23.46,23.36,23.36,12100.0,18.5344,18.5423,18.4633,18.4633,12100.0
2013-01-29 12:00:00,23.37,23.37,23.3,23.33,19800.0,18.4712,18.4712,18.4158,18.4395,19800.0
2013-01-29 12:30:00,23.33,23.38,23.33,23.36,22300.0,18.4395,18.4791,18.4395,18.4633,22300.0
2013-01-29 13:00:00,23.37,23.37,23.32,23.33,23300.0,18.4712,18.4712,18.4316,18.4395,23300.0
2013-01-29 13:30:00,23.33,23.38,23.32,23.35,41800.0,18.4395,18.4791,18.4316,18.4553,41800.0
2013-01-29 14:00:00,23.35,23.39,23.35,23.36,27600.0,18.4553,18.487,18.4553,18.4633,27600.0
2013-01-29 14:30:00,23.35,23.36,23.32,23.32,26200.0,18.4553,18.4633,18.4316,18.4316,26200.0
2013-01-29 15:00:00,23.33,23.47,23.33,23.46,52800.0,18.4395,18.5502,18.4395,18.5423,52800.0
2013-01-29 15:30:00,23.46,23.48,23.46,23.46,151000.0,18.5423,18.5581,18.5423,18.5423,151000.0
2013-01-30 09:30:00,23.48,23.48,23.35,23.36,21400.0,18.5581,18.5581,18.4553,18.4633,21400.0
2013-01-30 10:00:00,23.33,23.33,23.27,23.3,44800.0,18.4395,18.4395,18.3921,18.4158,44800.0
2013-01-30 10:30:00,23.3,23.3,23.24,23.28,44900.0,18.4158,18.4158,18.3684,18.4,44900.0
2013-01-30 11:00:00,23.27,23.3,23.25,23.25,67100.0,18.3921,18.4158,18.3763,18.3763,67100.0
2013-01-30 11:30:00,23.25,23.28,23.23,23.23,69000.0,18.3763,18.4,18.3605,18.3605,69000.0
2013-01-30 12:00:00,23.24,23.24,23.15,23.18,26800.0,18.3684,18.3684,18.2973,18.321,26800.0
2013-01-30 12:30:00,23.18,23.26,23.18,23.24,26600.0,18.321,18.3842,18.321,18.3684,26600.0
2013-01-30 13:00:00,23.25,23.26,23.21,23.22,44500.0,18.3763,18.3842,18.3447,18.3526,44500.0
2013-01-30 13:30:00,23.21,23.26,23.21,23.23,32100.0,18.3447,18.3842,18.3447,18.3605,32100.0
2013-01-30 14:00:00,23.24,23.29,23.19,23.27,72700.0,18.3684,18.4079,18.3289,18.3921,72700.0
2013-01-30 14:30:00,23.26,23.31,23.25,23.3,61500.0,18.3842,18.4237,18.3763,18.4158,61500.0
2013-01-30 15:00:00,23.3,23.3,23.19,23.23,47800.0,18.4158,18.4158,18.3289,18.3605,47800.0
2013-01-30 15:30:00,23.23,23.23,23.14,23.19,164200.0,18.3605,18.3605,18.2894,18.3289,164200.0
2013-01-31 09:30:00,23.24,23.49,23.14,23.42,29000.0,18.3684,18.566,18.2894,18.5107,29000.0
2013-01-31 10:00:00,23.42,23.43,23.36,23.36,21700.0,18.5107,18.5186,18.4633,18.4633,21700.0
2013-01-31 10:30:00,23.35,23.38,23.29,23.31,30500.0,18.4553,18.4791,18.4079,18.4237,30500.0
2013-01-31 11:00:00,23.31,23.31,23.27,23.27,15500.0,18.4237,18.4237,18.3921,18.3921,15500.0
2013-01-31 11:30:00,23.28,23.32,23.23,23.3,337000.0,18.4,18.4316,18.3605,18.4158,337000.0
2013-01-31 12:00:00,23.3,23.33,23.29,23.31,31500.0,18.4158,18.4395,18.4079,18.4237,31500.0
2013-01-31 12:30:00,23.32,23.35,23.3,23.35,19100.0,18.4316,18.4553,18.4158,18.4553,19100.0
2013-01-31 13:00:00,23.34,23.36,23.34,23.36,16500.0,18.4474,18.4633,18.4474,18.4633,16500.0
2013-01-31 13:30:00,23.36,23.5,23.36,23.48,24600.0,18.4633,18.5739,18.4633,18.5581,24600.0
2013-01-31 14:00:00,23.47,23.49,23.46,23.48,29300.0,18.5502,18.566,18.5423,18.5581,29300.0
2013-01-31 14:30:00,23.48,23.5,23.47,23.5,35900.0,18.5581,18.5739,18.5502,18.5739,35900.0
2013-01-31 15:00:00,23.49,23.61,23.49,23.6,57800.0,18.566,18.6608,18.566,18.6529,57800.0
2013-01-31 15:30:00,23.6,23.6,23.56,23.56,98400.0,18.6529,18.6529,18.6213,18.6213,98400.0
2013-02-01 09:30:00,23.75,23.75,23.63,23.7,20700.0,18.7715,18.7715,18.6767,18.732,20700.0
2013-02-01 10:00:00,23.7,23.71,23.63,23.64,32600.0,18.732,18.7399,18.6767,18.6846,32600.0
2013-02-01 10:30:00,23.65,23.66,23.56,23.63,21800.0,18.6925,18.7004,18.6213,18.6767,21800.0
2013-02-01 11:00:00,23.63,23.65,23.57,23.58,23900.0,18.6767,18.6925,18.6292,18.6371,23900.0
2013-02-01 11:30:00,23.59,23.66,23.59,23.63,49500.0,18.645,18.7004,18.645,18.6767,49500.0
2013-02-01 12:00:00,23.63,23.64,23.52,23.53,34700.0,18.6767,18.6846,18.5897,18.5976,34700.0
2013-02-01 12:30:00,23.54,23.54,23.48,23.49,31200.0,18.6055,18.6055,18.5581,18.566,31200.0
2013-02-01 13:00:00,23.5,23.6,23.5,23.56,34100.0,18.5739,18.6529,18.5739,18.6213,34100.0
2013-02-01 13:30:00,23.56,23.57,23.54,23.54,14400.0,18.6213,18.6292,18.6055,18.6055,14400.0
2013-02-01 14:00:00,23.55,23.6,23.54,23.59,17300.0,18.6134,18.6529,18.6055,18.645,17300.0
2013-02-01 14:30:00,23.59,23.64,23.59,23.61,24200.0,18.645,18.6846,18.645,18.6608,24200.0
2013-02-01 15:00:00,23.61,23.65,23.6,23.62,26600.0,18.6608,18.6925,18.6529,18.6688,26600.0
2013-02-01 15:30:00,23.63,23.67,23.57,23.59,105700.0,18.6767,18.7083,18.6292,18.645,105700.0
2013-02-04 09:30:00,23.42,23.64,23.42,23.64,71000.0,18.5107,18.6846,18.5107,18.6846,71000.0
2013-02-04 10:00:00,23.61,23.67,23.59,23.63,21500.0,18.6608,18.7083,18.645,18.6767,21500.0
2013-02-04 10:30:00,23.64,23.64,23.58,23.58,18300.0,18.6846,18.6846,18.6371,18.6371,18300.0
2013-02-04 11:00:00,23.57,23.57,23.5,23.51,13100.0,18.6292,18.6292,18.5739,18.5818,13100.0
2013-02-04 11:30:00,23.51,23.51,23.39,23.44,23500.0,18.5818,18.5818,18.487,18.5265,23500.0
2013-02-04 12:00:00,23.45,23.52,23.39,23.52,14200.0,18.5344,18.5897,18.487,18.5897,14200.0
2013-02-04 12:30:00,23.52,23.55,23.48,23.48,11100.0,18.5897,18.6134,18.5581,18.5581,11100.0
2013-02-04 13:00:00,23.48,23.48,23.44,23.44,12800.0,18.5581,18.5581,18.5265,18.5265,12800.0
2013-02-04 13:30:00,23.44,23.51,23.43,23.51,19200.0,18.5265,18.5818,18.5186,18.5818,19200.0
2013-02-04 14:00:00,23.51,23.53,23.5,23.53,22000.0,18.5818,18.5976,18.5739,18.5976,22000.0
2013-02-04 14:30:00,23.53,23.55,23.49,23.53,20400.0,18.5976,18.6134,18.566,18.5976,20400.0
2013-02-04 15:00:00,23.54,23.56,23.51,23.55,27600.0,18.6055,18.6213,18.5818,18.6134,27600.0
2013-02-04 15:30:00,23.54,23.54,23.43,23.44,113800.0,18.6055,18.6055,18.5186,18.5265,113800.0
2013-02-05 09:30:00,23.52,23.58,23.47,23.52,9200.0,18.5897,18.6371,18.5502,18.5897,9200.0
2013-02-05 10:00:00,23.51,23.54,23.42,23.46,21000.0,18.5818,18.6055,18.5107,18.5423,21000.0
2013-02-05 10:30:00,23.44,23.5,23.4,23.5,11300.0,18.5265,18.5739,18.4949,18.5739,11300.0
2013-02-05 11:00:00,23.49,23.51,23.45,23.48,12600.0,18.566,18.5818,18.5344,18.5581,12600.0
2013-02-05 11:30:00,23.48,23.49,23.41,23.41,20800.0,18.5581,18.566,18.5028,18.5028,20800.0
2013-02-05 12:00:00,23.41,23.44,23.39,23.43,19700.0,18.5028,18.5265,18.487,18.5186,19700.0
2013-02-05 12:30:00,23.43,23.54,23.43,23.47,141900.0,18.5186,18.6055,18.5186,18.5502,141900.0
2013-02-05 13:00:00,23.47,23.48,23.42,23.48,19600.0,18.5502,18.5581,18.5107,18.5581,19600.0
2013-02-05 13:30:00,23.48,23.48,23.46,23.47,17300.0,18.5581,18.5581,18.5423,18.5502,17300.0
2013-02-05 14:00:00,23.47,23.52,23.47,23.5,44700.0,18.5502,18.5897,18.5502,18.5739,44700.0
2013-02-05 14:30:00,23.49,23.53,23.49,23.5,40300.0,18.566,18.5976,18.566,18.5739,40300.0
2013-02-05 15:00:00,23.5,23.55,23.5,23.54,140100.0,18.5739,18.6134,18.5739,18.6055,140100.0
2013-02-05 15:30:00,23.55,23.57,23.51,23.51,130400.0,18.6134,18.6292,18.5818,18.5818,130400.0
2013-02-06 09:30:00,23.48,23.52,23.41,23.51,17100.0,18.5581,18.5897,18.5028,18.5818,17100.0
2013-02-06 10:00:00,23.5,23.54,23.48,23.53,21000.0,18.5739,18.6055,18.5581,18.5976,21000.0
2013-02-06 10:30:00,23.54,23.54,23.48,23.49,21100.0,18.6055,18.6055,18.5581,18.566,21100.0
2013-02-06 11:00:00,23.48,23.53,23.48,23.5,17000.0,18.5581,18.5976,18.5581,18.5739,17000.0
2013-02-06 11:30:00,23.5,23.51,23.48,23.49,18700.0,18.5739,18.5818,18.5581,18.566,18700.0
2013-02-06 12:00:00,23.49,23.55,23.49,23.52,25900.0,18.566,18.6134,18.566,18.5897,25900.0
2013-02-06 12:30:00,23.52,23.53,23.5,23.5,16000.0,18.5897,18.5976,18.5739,18.5739,16000.0
2013-02-06 13:00:00,23.5,23.51,23.46,23.46,37200.0,18.5739,18.5818,18.5423,18.5423,37200.0
2013-02-06 13:30:00,23.46,23.5,23.44,23.45,23500.0,18.5423,18.5739,18.5265,18.5344,23500.0
2013-02-06 14:00:00,23.45,23.45,23.38,23.41,13100.0,18.5344,18.5344,18.4791,18.5028,13100.0
2013-02-06 14:30:00,23.4,23.51,23.39,23.51,24400.0,18.4949,18.5818,18.487,18.5818,24400.0
2013-02-06 15:00:00,23.51,23.54,23.5,23.54,51900.0,18.5818,18.6055,18.5739,18.6055,51900.0
2013-02-06 15:30:00,23.54,23.59,23.53,23.57,63300.0,18.6055,18.645,18.5976,18.6292,63300.0
2013-02-07 09:30:00,23.61,23.7,23.15,23.15,45700.0,18.6608,18.732,18.2973,18.2973,45700.0
2013-02-07 10:00:00,23.15,23.2,22.91,23.18,37400.0,18.2973,18.3368,18.1076,18.321,37400.0
2013-02-07 10:30:00,23.2,23.2,22.84,22.87,44300.0,18.3368,18.3368,18.0523,18.076,44300.0
2013-02-07 11:00:00,22.87,23.05,22.73,22.82,83600.0,18.076,18.2182,17.9653,18.0364,83600.0
2013-02-07 11:30:00,22.83,22.92,22.71,22.75,96600.0,18.0444,18.1155,17.9495,17.9811,96600.0
2013-02-07 12:00:00,22.75,22.75,22.58,22.61,37900.0,17.9811,17.9811,17.8468,17.8705,37900.0
2013-02-07 12:30:00,22.61,22.61,22.42,22.52,103500.0,17.8705,17.8705,17.7203,17.7993,103500.0
2013-02-07 13:00:00,22.52,22.55,22.49,22.51,45300.0,17.7993,17.823,17.7756,17.7914,45300.0
2013-02-07 13:30:00,22.51,22.55,22.39,22.48,48000.0,17.7914,17.823,17.6966,17.7677,48000.0
2013-02-07 14:00:00,22.49,22.54,22.44,22.51,284200.0,17.7756,17.8151,17.7361,17.7914,284200.0
2013-02-07 14:30:00,22.52,22.53,22.4,22.49,65500.0,17.7993,17.8072,17.7045,17.7756,65500.0
2013-02-07 15:00:00,22.5,22.5,22.44,22.5,99200.0,17.7835,17.7835,17.7361,17.7835,99200.0
2013-02-07 15:30:00,22.5,22.5,22.34,22.36,250900.0,17.7835,17.7835,17.6571,17.6729,250900.0
2013-02-08 09:30:00,22.4,22.55,22.31,22.33,95700.0,17.7045,17.823,17.6334,17.6492,95700.0
2013-02-08 10:00:00,22.33,22.39,22.2,22.23,110200.0,17.6492,17.6966,17.5464,17.5701,110200.0
2013-02-08 10:30:00,22.23,22.29,22.14,22.15,88600.0,17.5701,17.6175,17.499,17.5069,88600.0
2013-02-08 11:00:00,22.15,22.18,22.12,22.15,59200.0,17.5069,17.5306,17.4832,17.5069,59200.0
2013-02-08 11:30:00,22.14,22.17,22.1,22.11,76400.0,17.499,17.5227,17.4674,17.4753,76400.0
2013-02-08 12:00:00,22.11,22.14,22.03,22.03,77000.0,17.4753,17.499,17.412,17.412,77000.0
2013-02-08 12:30:00,22.02,22.04,21.94,21.94,56500.0,17.4041,17.42,17.3409,17.3409,56500.0
2013-02-08 13:00:00,21.94,21.97,21.9,21.91,161400.0,17.3409,17.3646,17.3093,17.3172,161400.0
2013-02-08 13:30:00,21.91,21.92,21.84,21.88,187700.0,17.3172,17.3251,17.2619,17.2935,187700.0
2013-02-08 14:00:00,21.89,22.07,21.86,22.04,88300.0,17.3014,17.4437,17.2777,17.42,88300.0
2013-02-08 14:30:00,22.03,22.03,21.95,21.96,56800.0,17.412,17.412,17.3488,17.3567,56800.0
2013-02-08 15:00:00,21.96,21.99,21.91,21.94,80300.0,17.3567,17.3804,17.3172,17.3409,80300.0
2013-02-08 15:30:00,21.94,22.06,21.93,22.01,249400.0,17.3409,17.4358,17.333,17.3962,249400.0
2013-02-11 09:30:00,22.03,22.25,21.99,22.15,146400.0,17.412,17.5859,17.3804,17.5069,146400.0
2013-02-11 10:00:00,22.19,22.26,22.08,22.15,146900.0,17.5385,17.5938,17.4516,17.5069,146900.0
2013-02-11 10:30:00,22.15,22.17,22.11,22.15,137700.0,17.5069,17.5227,17.4753,17.5069,137700.0
2013-02-11 11:00:00,22.15,22.26,22.14,22.2,71600.0,17.5069,17.5938,17.499,17.5464,71600.0
2013-02-11 11:30:00,22.2,22.26,22.17,22.25,48900.0,17.5464,17.5938,17.5227,17.5859,48900.0
2013-02-11 12:00:00,22.25,22.26,22.21,22.24,45800.0,17.5859,17.5938,17.5543,17.578,45800.0
2013-02-11 12:30:00,22.24,22.24,22.18,22.19,75600.0,17.578,17.578,17.5306,17.5385,75600.0
2013-02-11 13:00:00,22.2,22.23,22.18,22.22,51600.0,17.5464,17.5701,17.5306,17.5622,51600.0
2013-02-11 13:30:00,22.22,22.24,22.2,22.23,65000.0,17.5622,17.578,17.5464,17.5701,65000.0
2013-02-11 14:00:00,22.23,22.37,22.23,22.3,397800.0,17.5701,17.6808,17.5701,17.6255,397800.0
2013-02-11 14:30:00,22.3,22.37,22.28,22.33,155200.0,17.6255,17.6808,17.6096,17.6492,155200.0
2013-02-11 15:00:00,22.33,22.39,22.27,22.27,97400.0,17.6492,17.6966,17.6017,17.6017,97400.0
2013-02-11 15:30:00,22.28,22.31,22.25,22.27,218500.0,17.6096,17.6334,17.5859,17.6017,218500.0
2013-02-12 09:30:00,22.28,22.46,22.28,22.45,44700.0,17.6096,17.7519,17.6096,17.744,44700.0
2013-02-12 10:00:00,22.45,22.48,22.39,22.42,76400.0,17.744,17.7677,17.6966,17.7203,76400.0
2013-02-12 10:30:00,22.42,22.46,22.38,22.4,65200.0,17.7203,17.7519,17.6887,17.7045,65200.0
2013-02-12 11:00:00,22.4,22.43,22.33,22.34,61400.0,17.7045,17.7282,17.6492,17.6571,61400.0
2013-02-12 11:30:00,22.34,22.4,22.3,22.35,165500.0,17.6571,17.7045,17.6255,17.665,165500.0
2013-02-12 12:00:00,22.34,22.35,22.32,22.33,31600.0,17.6571,17.665,17.6413,17.6492,31600.0
2013-02-12 12:30:00,22.33,22.4,22.32,22.4,23300.0,17.6492,17.7045,17.6413,17.7045,23300.0
2013-02-12 13:00:00,22.41,22.42,22.31,22.36,55700.0,17.7124,17.7203,17.6334,17.6729,55700.0
2013-02-12 13:30:00,22.37,22.39,22.33,22.35,20400.0,17.6808,17.6966,17.6492,17.665,20400.0
2013-02-12 14:00:00,22.35,22.37,22.33,22.36,28400.0,17.665,17.6808,17.6492,17.6729,28400.0
2013-02-12 14:30:00,22.36,22.36,22.31,22.34,55100.0,17.6729,17.6729,17.6334,17.6571,55100.0
2013-02-12 15:00:00,22.34,22.36,22.31,22.31,100100.0,17.6571,17.6729,17.6334,17.6334,100100.0
2013-02-12 15:30:00,22.32,22.34,22.3,22.31,101600.0,17.6413,17.6571,17.6255,17.6334,101600.0
2013-02-13 09:30:00,22.3,22.3,22.25,22.28,31700.0,17.6255,17.6255,17.5859,17.6096,31700.0
2013-02-13 10:00:00,22.29,22.32,22.24,22.31,43700.0,17.6175,17.6413,17.578,17.6334,43700.0
2013-02-13 10:30:00,22.31,22.35,22.26,22.29,45200.0,17.6334,17.665,17.5938,17.6175,45200.0
2013-02-13 11:00:00,22.27,22.29,22.21,22.28,128500.0,17.6017,17.6175,17.5543,17.6096,128500.0
2013-02-13 11:30:00,22.29,22.3,22.26,22.29,47000.0,17.6175,17.6255,17.5938,17.6175,47000.0
2013-02-13 12:00:00,22.28,22.3,22.28,22.29,45200.0,17.6096,17.6255,17.6096,17.6175,45200.0
2013-02-13 12:30:00,22.29,22.3,22.27,22.3,49300.0,17.6175,17.6255,17.6017,17.6255,49300.0
2013-02-13 13:00:00,22.29,22.32,22.27,22.3,49100.0,17.6175,17.6413,17.6017,17.6255,49100.0
2013-02-13 13:30:00,22.3,22.33,22.28,22.32,85500.0,17.6255,17.6492,17.6096,17.6413,85500.0
2013-02-13 14:00:00,22.31,22.31,22.27,22.29,66900.0,17.6334,17.6334,17.6017,17.6175,66900.0
2013-02-13 14:30:00,22.3,22.34,22.26,22.3,45300.0,17.6255,17.6571,17.5938,17.6255,45300.0
2013-02-13 15:00:00,22.31,22.36,22.29,22.33,44400.0,17.6334,17.6729,17.6175,17.6492,44400.0
2013-02-13 15:30:00,22.33,22.44,22.32,22.41,145900.0,17.6492,17.7361,17.6413,17.7124,145900.0
2013-02-14 09:30:00,22.4,22.54,22.33,22.5,39500.0,17.7045,17.8151,17.6492,17.7835,39500.0
2013-02-14 10:00:00,22.49,22.51,22.34,22.45,137400.0,17.7756,17.7914,17.6571,17.744,137400.0
2013-02-14 10:30:00,22.44,22.46,22.38,22.45,37500.0,17.7361,17.7519,17.6887,17.744,37500.0
2013-02-14 11:00:00,22.44,22.51,22.4,22.49,47800.0,17.7361,17.7914,17.7045,17.7756,47800.0
2013-02-14 11:30:00,22.48,22.49,22.44,22.49,9900.0,17.7677,17.7756,17.7361,17.7756,9900.0
2013-02-14 12:00:00,22.46,22.51,22.42,22.49,49800.0,17.7519,17.7914,17.7203,17.7756,49800.0
2013-02-14 12:30:00,22.5,22.51,22.44,22.51,37500.0,17.7835,17.7914,17.7361,17.7914,37500.0
2013-02-14 13:00:00,22.51,22.53,22.47,22.51,43300.0,17.7914,17.8072,17.7598,17.7914,43300.0
2013-02-14 13:30:00,22.52,22.6,22.52,22.58,47800.0,17.7993,17.8626,17.7993,17.8468,47800.0
2013-02-14 14:00:00,22.59,22.6,22.56,22.58,36200.0,17.8547,17.8626,17.831,17.8468,36200.0
2013-02-14 14:30:00,22.59,22.59,22.54,22.56,25800.0,17.8547,17.8547,17.8151,17.831,25800.0
2013-02-14 15:00:00,22.56,22.57,22.5,22.5,47100.0,17.831,17.8389,17.7835,17.7835,47100.0
2013-02-14 15:30:00,22.51,22.53,22.48,22.5,153700.0,17.7914,17.8072,17.7677,17.7835,153700.0
2013-02-15 09:30:00,22.49,22.62,22.49,22.57,35000.0,17.7756,17.8784,17.7756,17.8389,35000.0
2013-02-15 10:00:00,22.55,22.66,22.55,22.6,32800.0,17.823,17.91,17.823,17.8626,32800.0
2013-02-15 10:30:00,22.6,22.69,22.53,22.68,44100.0,17.8626,17.9337,17.8072,17.9258,44100.0
2013-02-15 11:00:00,22.69,22.69,22.61,22.61,34000.0,17.9337,17.9337,17.8705,17.8705,34000.0
2013-02-15 11:30:00,22.61,22.61,22.56,22.56,28900.0,17.8705,17.8705,17.831,17.831,28900.0
2013-02-15 12:00:00,22.57,22.57,22.51,22.54,26300.0,17.8389,17.8389,17.7914,17.8151,26300.0
2013-02-15 12:30:00,22.54,22.56,22.51,22.53,22800.0,17.8151,17.831,17.7914,17.8072,22800.0
2013-02-15 13:00:00,22.53,22.55,22.52,22.53,17600.0,17.8072,17.823,17.7993,17.8072,17600.0
2013-02-15 13:30:00,22.53,22.6,22.53,22.59,40100.0,17.8072,17.8626,17.8072,17.8547,40100.0
2013-02-15 14:00:00,22.59,22.6,22.53,22.53,38200.0,17.8547,17.8626,17.8072,17.8072,38200.0
2013-02-15 14:30:00,22.53,22.58,22.48,22.5,44100.0,17.8072,17.8468,17.7677,17.7835,44100.0
2013-02-15 15:00:00,22.5,22.54,22.49,22.5,82000.0,17.7835,17.8151,17.7756,17.7835,82000.0
2013-02-15 15:30:00,22.5,22.55,22.5,22.55,116800.0,17.7835,17.823,17.7835,17.823,116800.0
2013-02-19 09:30:00,22.54,22.79,22.54,22.74,47900.0,17.8151,18.0127,17.8151,17.9732,47900.0
2013-02-19 10:00:00,22.74,22.8,22.7,22.78,47100.0,17.9732,18.0206,17.9416,18.0048,47100.0
2013-02-19 10:30:00,22.79,22.79,22.67,22.73,66800.0,18.0127,18.0127,17.9179,17.9653,66800.0
2013-02-19 11:00:00,22.73,22.73,22.63,22.64,25800.0,17.9653,17.9653,17.8863,17.8942,25800.0
2013-02-19 11:30:00,22.64,22.69,22.62,22.68,83600.0,17.8942,17.9337,17.8784,17.9258,83600.0
2013-02-19 12:00:00,22.68,22.75,22.65,22.73,48400.0,17.9258,17.9811,17.9021,17.9653,48400.0
2013-02-19 12:30:00,22.74,22.75,22.64,22.7,40500.0,17.9732,17.9811,17.8942,17.9416,40500.0
2013-02-19 13:00:00,22.7,22.77,22.7,22.73,48200.0,17.9416,17.9969,17.9416,17.9653,48200.0
2013-02-19 13:30:00,22.73,22.77,22.73,22.76,50500.0,17.9653,17.9969,17.9653,17.989,50500.0
2013-02-19 14:00:00,22.77,22.8,22.74,22.78,47900.0,17.9969,18.0206,17.9732,18.0048,47900.0
2013-02-19 14:30:00,22.78,22.79,22.74,22.76,36300.0,18.0048,18.0127,17.9732,17.989,36300.0
2013-02-19 15:00:00,22.77,22.8,22.75,22.77,62900.0,17.9969,18.0206,17.9811,17.9969,62900.0
2013-02-19 15:30:00,22.77,22.8,22.75,22.78,154200.0,17.9969,18.0206,17.9811,18.0048,154200.0
2013-02-20 09:30:00,22.74,22.91,22.74,22.85,34700.0,17.9732,18.1076,17.9732,18.0602,34700.0
2013-02-20 10:00:00,22.85,22.86,22.77,22.82,29200.0,18.0602,18.0681,17.9969,18.0364,29200.0
2013-02-20 10:30:00,22.82,22.89,22.81,22.88,34000.0,18.0364,18.0918,18.0285,18.0839,34000.0
2013-02-20 11:00:00,22.88,22.89,22.83,22.87,29600.0,18.0839,18.0918,18.0444,18.076,29600.0
2013-02-20 11:30:00,22.86,22.88,22.83,22.84,38200.0,18.0681,18.0839,18.0444,18.0523,38200.0
2013-02-20 12:00:00,22.84,22.85,22.8,22.83,25300.0,18.0523,18.0602,18.0206,18.0444,25300.0
2013-02-20 12:30:00,22.83,22.89,22.82,22.88,35200.0,18.0444,18.0918,18.0364,18.0839,35200.0
2013-02-20 13:00:00,22.89,22.89,22.85,22.87,50300.0,18.0918,18.0918,18.0602,18.076,50300.0
2013-02-20 13:30:00,22.87,22.94,22.85,22.91,30800.0,18.076,18.1313,18.0602,18.1076,30800.0
2013-02-20 14:00:00,22.91,22.98,22.88,22.94,46100.0,18.1076,18.1629,18.0839,18.1313,46100.0
2013-02-20 14:30:00,22.94,22.96,22.87,22.9,52400.0,18.1313,18.1471,18.076,18.0997,52400.0
2013-02-20 15:00:00,22.9,22.91,22.85,22.86,95000.0,18.0997,18.1076,18.0602,18.0681,95000.0
2013-02-20 15:30:00,22.86,22.95,22.84,22.88,208100.0,18.0681,18.1392,18.0523,18.0839,208100.0
2013-02-21 09:30:00,22.83,22.91,22.65,22.67,77100.0,18.0444,18.1076,17.9021,17.9179,77100.0
2013-02-21 10:00:00,22.67,22.78,22.61,22.75,66400.0,17.9179,18.0048,17.8705,17.9811,66400.0
2013-02-21 10:30:00,22.75,22.8,22.73,22.79,47900.0,17.9811,18.0206,17.9653,18.0127,47900.0
2013-02-21 11:00:00,22.79,22.83,22.77,22.81,67100.0,18.0127,18.0444,17.9969,18.0285,67100.0
2013-02-21 11:30:00,22.81,22.86,22.78,22.78,82800.0,18.0285,18.0681,18.0048,18.0048,82800.0
2013-02-21 12:00:00,22.78,22.79,22.7,22.76,71100.0,18.0048,18.0127,17.9416,17.989,71100.0
2013-02-21 12:30:00,22.76,22.82,22.75,22.82,46200.0,17.989,18.0364,17.9811,18.0364,46200.0
2013-02-21 13:00:00,22.83,22.83,22.78,22.8,37900.0,18.0444,18.0444,18.0048,18.0206,37900.0
2013-02-21 13:30:00,22.79,22.82,22.79,22.8,65100.0,18.0127,18.0364,18.0127,18.0206,65100.0
2013-02-21 14:00:00,22.8,22.81,22.79,22.8,78600.0,18.0206,18.0285,18.0127,18.0206,78600.0
2013-02-21 14:30:00,22.8,22.82,22.75,22.82,209100.0,18.0206,18.0364,17.9811,18.0364,209100.0
2013-02-21 15:00:00,22.82,22.87,22.78,22.83,206800.0,18.0364,18.076,18.0048,18.0444,206800.0
2013-02-21 15:30:00,22.83,22.83,22.69,22.76,139700.0,18.0444,18.0444,17.9337,17.989,139700.0
2013-02-22 09:30:00,22.82,22.96,22.81,22.81,31900.0,18.0364,18.1471,18.0285,18.0285,31900.0
2013-02-22 10:00:00,22.83,22.97,22.83,22.94,39500.0,18.0444,18.155,18.0444,18.1313,39500.0
2013-02-22 10:30:00,22.95,22.97,22.84,22.85,34900.0,18.1392,18.155,18.0523,18.0602,34900.0
2013-02-22 11:00:00,22.85,22.9,22.79,22.87,29700.0,18.0602,18.0997,18.0127,18.076,29700.0
2013-02-22 11:30:00,22.86,22.91,22.84,22.86,28500.0,18.0681,18.1076,18.0523,18.0681,28500.0
2013-02-22 12:00:00,22.86,22.87,22.81,22.86,32300.0,18.0681,18.076,18.0285,18.0681,32300.0
2013-02-22 12:30:00,22.86,22.94,22.86,22.91,49900.0,18.0681,18.1313,18.0681,18.1076,49900.0
2013-02-22 13:00:00,22.9,22.91,22.86,22.89,23200.0,18.0997,18.1076,18.0681,18.0918,23200.0
2013-02-22 13:30:00,22.89,22.9,22.86,22.86,17000.0,18.0918,18.0997,18.0681,18.0681,17000.0
2013-02-22 14:00:00,22.86,22.87,22.77,22.83,29000.0,18.0681,18.076,17.9969,18.0444,29000.0
2013-02-22 14:30:00,22.83,22.86,22.83,22.86,12400.0,18.0444,18.0681,18.0444,18.0681,12400.0
2013-02-22 15:00:00,22.85,22.88,22.79,22.83,68600.0,18.0602,18.0839,18.0127,18.0444,68600.0
2013-02-22 15:30:00,22.83,22.84,22.78,22.81,107900.0,18.0444,18.0523,18.0048,18.0285,107900.0
2013-02-25 09:30:00,22.86,22.93,22.82,22.88,24800.0,18.0681,18.1234,18.0364,18.0839,24800.0
2013-02-25 10:00:00,22.89,22.91,22.79,22.8,40200.0,18.0918,18.1076,18.0127,18.0206,40200.0
2013-02-25 10:30:00,22.8,22.86,22.79,22.83,28900.0,18.0206,18.0681,18.0127,18.0444,28900.0
2013-02-25 11:00:00,22.83,22.87,22.78,22.8,38700.0,18.0444,18.076,18.0048,18.0206,38700.0
2013-02-25 11:30:00,22.81,22.84,22.7,22.76,24700.0,18.0285,18.0523,17.9416,17.989,24700.0
2013-02-25 12:00:00,22.76,22.8,22.73,22.75,21200.0,17.989,18.0206,17.9653,17.9811,21200.0
2013-02-25 12:30:00,22.76,22.8,22.73,22.77,33800.0,17.989,18.0206,17.9653,17.9969,33800.0
2013-02-25 13:00:00,22.78,22.79,22.74,22.77,24000.0,18.0048,18.0127,17.9732,17.9969,24000.0
2013-02-25 13:30:00,22.76,22.77,22.65,22.66,37100.0,17.989,17.9969,17.9021,17.91,37100.0
2013-02-25 14:00:00,22.66,22.68,22.63,22.65,29500.0,17.91,17.9258,17.8863,17.9021,29500.0
2013-02-25 14:30:00,22.65,22.67,22.59,22.64,53600.0,17.9021,17.9179,17.8547,17.8942,53600.0
2013-02-25 15:00:00,22.64,22.7,22.57,22.57,79800.0,17.8942,17.9416,17.8389,17.8389,79800.0
2013-02-25 15:30:00,22.58,22.61,22.41,22.42,146600.0,17.8468,17.8705,17.7124,17.7203,146600.0
2013-02-26 09:30:00,22.52,22.55,22.38,22.44,41300.0,17.7993,17.823,17.6887,17.7361,41300.0
2013-02-26 10:00:00,22.45,22.51,22.39,22.44,89500.0,17.744,17.7914,17.6966,17.7361,89500.0
2013-02-26 10:30:00,22.43,22.51,22.41,22.48,133200.0,17.7282,17.7914,17.7124,17.7677,133200.0
2013-02-26 11:00:00,22.47,22.47,22.39,22.4,70800.0,17.7598,17.7598,17.6966,17.7045,70800.0
2013-02-26 11:30:00,22.41,22.44,22.38,22.42,36300.0,17.7124,17.7361,17.6887,17.7203,36300.0
2013-02-26 12:00:00,22.42,22.44,22.41,22.43,16400.0,17.7203,17.7361,17.7124,17.7282,16400.0
2013-02-26 12:30:00,22.42,22.45,22.4,22.43,22800.0,17.7203,17.744,17.7045,17.7282,22800.0
2013-02-26 13:00:00,22.42,22.45,22.39,22.41,29600.0,17.7203,17.744,17.6966,17.7124,29600.0
2013-02-26 13:30:00,22.41,22.51,22.4,22.51,115500.0,17.7124,17.7914,17.7045,17.7914,115500.0
2013-02-26 14:00:00,22.5,22.66,22.5,22.65,52600.0,17.7835,17.91,17.7835,17.9021,52600.0
2013-02-26 14:30:00,22.65,22.66,22.59,22.66,55200.0,17.9021,17.91,17.8547,17.91,55200.0
2013-02-26 15:00:00,22.65,22.68,22.61,22.68,49800.0,17.9021,17.9258,17.8705,17.9258,49800.0
2013-02-26 15:30:00,22.68,22.68,22.55,22.59,146600.0,17.9258,17.9258,17.823,17.8547,146600.0
2013-02-27 09:30:00,22.55,22.72,22.55,22.69,50000.0,17.823,17.9574,17.823,17.9337,50000.0
2013-02-27 10:00:00,22.7,22.76,22.66,22.75,46400.0,17.9416,17.989,17.91,17.9811,46400.0
2013-02-27 10:30:00,22.76,22.83,22.76,22.79,20700.0,17.989,18.0444,17.989,18.0127,20700.0
2013-02-27 11:00:00,22.8,22.9,22.8,22.8,95400.0,18.0206,18.0997,18.0206,18.0206,95400.0
2013-02-27 11:30:00,22.81,22.86,22.79,22.85,27500.0,18.0285,18.0681,18.0127,18.0602,27500.0
2013-02-27 12:00:00,22.85,22.89,22.84,22.85,19500.0,18.0602,18.0918,18.0523,18.0602,19500.0
2013-02-27 12:30:00,22.85,22.88,22.79,22.81,30500.0,18.0602,18.0839,18.0127,18.0285,30500.0
2013-02-27 13:00:00,22.81,22.88,22.79,22.87,22200.0,18.0285,18.0839,18.0127,18.076,22200.0
2013-02-27 13:30:00,22.88,22.92,22.87,22.88,22100.0,18.0839,18.1155,18.076,18.0839,22100.0
2013-02-27 14:00:00,22.88,22.98,22.88,22.9,27900.0,18.0839,18.1629,18.0839,18.0997,27900.0
2013-02-27 14:30:00,22.89,22.97,22.87,22.97,38900.0,18.0918,18.155,18.076,18.155,38900.0
2013-02-27 15:00:00,22.97,22.98,22.87,22.9,52500.0,18.155,18.1629,18.076,18.0997,52500.0
2013-02-27 15:30:00,22.9,22.96,22.87,22.87,60100.0,18.0997,18.1471,18.076,18.076,60100.0
2013-02-28 09:30:00,22.83,22.98,22.82,22.96,34900.0,18.0444,18.1629,18.0364,18.1471,34900.0
2013-02-28 10:00:00,22.96,23.0,22.9,22.97,22200.0,18.1471,18.1787,18.0997,18.155,22200.0
2013-02-28 10:30:00,22.98,22.98,22.91,22.94,30000.0,18.1629,18.1629,18.1076,18.1313,30000.0
2013-02-28 11:00:00,22.94,22.98,22.91,22.96,48200.0,18.1313,18.1629,18.1076,18.1471,48200.0
2013-02-28 11:30:00,22.96,22.96,22.88,22.91,25800.0,18.1471,18.1471,18.0839,18.1076,25800.0
2013-02-28 12:00:00,22.9,22.9,22.85,22.86,12700.0,18.0997,18.0997,18.0602,18.0681,12700.0
2013-02-28 12:30:00,22.86,22.9,22.81,22.82,17900.0,18.0681,18.0997,18.0285,18.0364,17900.0
2013-02-28 13:00:00,22.83,22.9,22.83,22.89,15300.0,18.0444,18.0997,18.0444,18.0918,15300.0
2013-02-28 13:30:00,22.9,22.9,22.82,22.86,20300.0,18.0997,18.0997,18.0364,18.0681,20300.0
2013-02-28 14:00:00,22.86,22.95,22.85,22.95,23000.0,18.0681,18.1392,18.0602,18.1392,23000.0
2013-02-28 14:30:00,22.95,23.0,22.93,22.99,77900.0,18.1392,18.1787,18.1234,18.1708,77900.0
2013-02-28 15:00:00,22.99,23.0,22.93,22.99,67300.0,18.1708,18.1787,18.1234,18.1708,67300.0
2013-02-28 15:30:00,22.98,23.01,22.94,22.94,154400.0,18.1629,18.1866,18.1313,18.1313,154400.0
2013-03-01 09:30:00,22.83,22.89,22.69,22.79,89900.0,18.0444,18.0918,17.9337,18.0127,89900.0
2013-03-01 10:00:00,22.8,22.85,22.71,22.78,89000.0,18.0206,18.0602,17.9495,18.0048,89000.0
2013-03-01 10:30:00,22.79,22.88,22.78,22.85,36100.0,18.0127,18.0839,18.0048,18.0602,36100.0
2013-03-01 11:00:00,22.87,22.91,22.74,22.81,41000.0,18.076,18.1076,17.9732,18.0285,41000.0
2013-03-01 11:30:00,22.81,22.83,22.73,22.8,42500.0,18.0285,18.0444,17.9653,18.0206,42500.0
2013-03-01 12:00:00,22.8,22.89,22.79,22.86,23600.0,18.0206,18.0918,18.0127,18.0681,23600.0
2013-03-01 12:30:00,22.86,22.95,22.85,22.95,28400.0,18.0681,18.1392,18.0602,18.1392,28400.0
2013-03-01 13:00:00,22.95,23.01,22.9,22.97,62900.0,18.1392,18.1866,18.0997,18.155,62900.0
2013-03-01 13:30:00,22.96,22.98,22.91,22.95,41600.0,18.1471,18.1629,18.1076,18.1392,41600.0
2013-03-01 14:00:00,22.95,23.08,22.95,23.0,50600.0,18.1392,18.2419,18.1392,18.1787,50600.0
2013-03-01 14:30:00,23.0,23.03,22.86,22.88,55500.0,18.1787,18.2024,18.0681,18.0839,55500.0
2013-03-01 15:00:00,22.89,22.9,22.8,22.88,58600.0,18.0918,18.0997,18.0206,18.0839,58600.0
2013-03-01 15:30:00,22.89,22.97,22.87,22.92,165000.0,18.0918,18.155,18.076,18.1155,165000.0
2013-03-04 09:30:00,22.85,22.95,22.84,22.86,32400.0,18.0602,18.1392,18.0523,18.0681,32400.0
2013-03-04 10:00:00,22.87,22.9,22.71,22.72,22300.0,18.076,18.0997,17.9495,17.9574,22300.0
2013-03-04 10:30:00,22.72,22.76,22.66,22.71,27800.0,17.9574,17.989,17.91,17.9495,27800.0
2013-03-04 11:00:00,22.72,22.81,22.72,22.77,21600.0,17.9574,18.0285,17.9574,17.9969,21600.0
2013-03-04 11:30:00,22.78,22.8,22.73,22.79,28000.0,18.0048,18.0206,17.9653,18.0127,28000.0
2013-03-04 12:00:00,22.8,22.8,22.68,22.7,33100.0,18.0206,18.0206,17.9258,17.9416,33100.0
2013-03-04 12:30:00,22.69,22.76,22.66,22.75,23400.0,17.9337,17.989,17.91,17.9811,23400.0
2013-03-04 13:00:00,22.75,22.83,22.73,22.83,22500.0,17.9811,18.0444,17.9653,18.0444,22500.0
2013-03-04 13:30:00,22.84,22.9,22.8,22.89,57200.0,18.0523,18.0997,18.0206,18.0918,57200.0
2013-03-04 14:00:00,22.89,22.9,22.82,22.86,34900.0,18.0918,18.0997,18.0364,18.0681,34900.0
2013-03-04 14:30:00,22.85,22.93,22.82,22.91,38200.0,18.0602,18.1234,18.0364,18.1076,38200.0
2013-03-04 15:00:00,22.92,22.92,22.83,22.83,49200.0,18.1155,18.1155,18.0444,18.0444,49200.0
2013-03-04 15:30:00,22.84,22.89,22.81,22.83,156800.0,18.0523,18.0918,18.0285,18.0444,156800.0
2013-03-05 09:30:00,22.96,23.24,22.96,23.14,49100.0,18.1471,18.3684,18.1471,18.2894,49100.0
2013-03-05 10:00:00,23.14,23.14,23.01,23.06,26400.0,18.2894,18.2894,18.1866,18.2261,26400.0
2013-03-05 10:30:00,23.07,23.18,23.07,23.18,15700.0,18.234,18.321,18.234,18.321,15700.0
2013-03-05 11:00:00,23.18,23.18,23.08,23.12,22800.0,18.321,18.321,18.2419,18.2736,22800.0
2013-03-05 11:30:00,23.13,23.15,23.08,23.11,20300.0,18.2815,18.2973,18.2419,18.2657,20300.0
2013-03-05 12:00:00,23.1,23.12,23.04,23.04,17900.0,18.2578,18.2736,18.2103,18.2103,17900.0
2013-03-05 12:30:00,23.06,23.06,23.03,23.05,13900.0,18.2261,18.2261,18.2024,18.2182,13900.0
2013-03-05 13:00:00,23.05,23.06,23.02,23.05,18400.0,18.2182,18.2261,18.1945,18.2182,18400.0
2013-03-05 13:30:00,23.05,23.1,23.02,23.03,21500.0,18.2182,18.2578,18.1945,18.2024,21500.0
2013-03-05 14:00:00,23.04,23.07,23.01,23.06,28600.0,18.2103,18.234,18.1866,18.2261,28600.0
2013-03-05 14:30:00,23.06,23.09,23.06,23.09,24700.0,18.2261,18.2499,18.2261,18.2499,24700.0
2013-03-05 15:00:00,23.09,23.12,23.05,23.12,34400.0,18.2499,18.2736,18.2182,18.2736,34400.0
2013-03-05 15:30:00,23.12,23.13,23.05,23.09,106000.0,18.2736,18.2815,18.2182,18.2499,106000.0
2013-03-06 09:30:00,23.09,23.15,22.92,23.14,34800.0,18.2499,18.2973,18.1155,18.2894,34800.0
2013-03-06 10:00:00,23.15,23.21,23.09,23.19,34800.0,18.2973,18.3447,18.2499,18.3289,34800.0
2013-03-06 10:30:00,23.2,23.23,23.14,23.15,46400.0,18.3368,18.3605,18.2894,18.2973,46400.0
2013-03-06 11:00:00,23.15,23.21,23.14,23.16,34600.0,18.2973,18.3447,18.2894,18.3052,34600.0
2013-03-06 11:30:00,23.16,23.22,23.14,23.21,37800.0,18.3052,18.3526,18.2894,18.3447,37800.0
2013-03-06 12:00:00,23.22,23.22,23.07,23.16,51800.0,18.3526,18.3526,18.234,18.3052,51800.0
2013-03-06 12:30:00,23.17,23.21,23.14,23.14,30300.0,18.3131,18.3447,18.2894,18.2894,30300.0
2013-03-06 13:00:00,23.14,23.2,23.14,23.2,15700.0,18.2894,18.3368,18.2894,18.3368,15700.0
2013-03-06 13:30:00,23.2,23.2,23.11,23.12,27100.0,18.3368,18.3368,18.2657,18.2736,27100.0
2013-03-06 14:00:00,23.12,23.19,23.11,23.18,27400.0,18.2736,18.3289,18.2657,18.321,27400.0
2013-03-06 14:30:00,23.18,23.2,23.15,23.17,28900.0,18.321,18.3368,18.2973,18.3131,28900.0
2013-03-06 15:00:00,23.16,23.18,23.12,23.17,40700.0,18.3052,18.321,18.2736,18.3131,40700.0
2013-03-06 15:30:00,23.17,23.18,23.07,23.14,102900.0,18.3131,18.321,18.234,18.2894,102900.0
2013-03-07 09:30:00,23.14,23.25,23.11,23.25,18400.0,18.2894,18.3763,18.2657,18.3763,18400.0
2013-03-07 10:00:00,23.25,23.26,23.1,23.18,46800.0,18.3763,18.3842,18.2578,18.321,46800.0
2013-03-07 10:30:00,23.19,23.21,23.13,23.2,22800.0,18.3289,18.3447,18.2815,18.3368,22800.0
2013-03-07 11:00:00,23.2,23.25,23.18,23.2,28300.0,18.3368,18.3763,18.321,18.3368,28300.0
2013-03-07 11:30:00,23.2,23.23,23.15,23.15,27300.0,18.3368,18.3605,18.2973,18.2973,27300.0
2013-03-07 12:00:00,23.16,23.21,23.15,23.21,25500.0,18.3052,18.3447,18.2973,18.3447,25500.0
2013-03-07 12:30:00,23.21,23.23,23.19,23.22,18900.0,18.3447,18.3605,18.3289,18.3526,18900.0
2013-03-07 13:00:00,23.23,23.23,23.19,23.23,17400.0,18.3605,18.3605,18.3289,18.3605,17400.0
2013-03-07 13:30:00,23.22,23.22,23.15,23.2,25700.0,18.3526,18.3526,18.2973,18.3368,25700.0
2013-03-07 14:00:00,23.21,23.22,23.17,23.21,32000.0,18.3447,18.3526,18.3131,18.3447,32000.0
2013-03-07 14:30:00,23.22,23.25,23.21,23.24,29800.0,18.3526,18.3763,18.3447,18.3684,29800.0
2013-03-07 15:00:00,23.25,23.26,23.22,23.24,49300.0,18.3763,18.3842,18.3526,18.3684,49300.0
2013-03-07 15:30:00,23.25,23.27,23.22,23.23,69600.0,18.3763,18.3921,18.3526,18.3605,69600.0
2013-03-08 09:30:00,23.34,23.48,23.33,23.43,61300.0,18.4474,18.5581,18.4395,18.5186,61300.0
2013-03-08 10:00:00,23.41,23.44,23.26,23.32,28300.0,18.5028,18.5265,18.3842,18.4316,28300.0
2013-03-08 10:30:00,23.32,23.37,23.32,23.36,19400.0,18.4316,18.4712,18.4316,18.4633,19400.0
2013-03-08 11:00:00,23.35,23.39,23.33,23.39,25500.0,18.4553,18.487,18.4395,18.487,25500.0
2013-03-08 11:30:00,23.39,23.45,23.38,23.41,25700.0,18.487,18.5344,18.4791,18.5028,25700.0
2013-03-08 12:00:00,23.4,23.43,23.38,23.4,21300.0,18.4949,18.5186,18.4791,18.4949,21300.0
2013-03-08 12:30:00,23.4,23.4,23.37,23.38,11400.0,18.4949,18.4949,18.4712,18.4791,11400.0
2013-03-08 13:00:00,23.39,23.41,23.37,23.39,19100.0,18.487,18.5028,18.4712,18.487,19100.0
2013-03-08 13:30:00,23.39,23.42,23.38,23.41,22000.0,18.487,18.5107,18.4791,18.5028,22000.0
2013-03-08 14:00:00,23.4,23.45,23.4,23.44,30800.0,18.4949,18.5344,18.4949,18.5265,30800.0
2013-03-08 14:30:00,23.44,23.46,23.43,23.44,37900.0,18.5265,18.5423,18.5186,18.5265,37900.0
2013-03-08 15:00:00,23.44,23.56,23.44,23.55,86500.0,18.5265,18.6213,18.5265,18.6134,86500.0
2013-03-08 15:30:00,23.55,23.71,23.55,23.71,247200.0,18.6134,18.7399,18.6134,18.7399,247200.0
2013-03-11 09:30:00,23.59,23.65,23.55,23.59,60100.0,18.645,18.6925,18.6134,18.645,60100.0
2013-03-11 10:00:00,23.6,23.61,23.54,23.59,63000.0,18.6529,18.6608,18.6055,18.645,63000.0
2013-03-11 10:30:00,23.59,23.64,23.59,23.6,21200.0,18.645,18.6846,18.645,18.6529,21200.0
2013-03-11 11:00:00,23.6,23.63,23.59,23.61,23000.0,18.6529,18.6767,18.645,18.6608,23000.0
2013-03-11 11:30:00,23.61,23.63,23.59,23.62,20800.0,18.6608,18.6767,18.645,18.6688,20800.0
2013-03-11 12:00:00,23.63,23.65,23.61,23.65,34800.0,18.6767,18.6925,18.6608,18.6925,34800.0
2013-03-11 12:30:00,23.65,23.68,23.64,23.68,24300.0,18.6925,18.7162,18.6846,18.7162,24300.0
2013-03-11 13:00:00,23.68,23.76,23.68,23.75,56800.0,18.7162,18.7794,18.7162,18.7715,56800.0
2013-03-11 13:30:00,23.75,23.76,23.7,23.71,49000.0,18.7715,18.7794,18.732,18.7399,49000.0
2013-03-11 14:00:00,23.71,23.81,23.68,23.8,68900.0,18.7399,18.8189,18.7162,18.811,68900.0
2013-03-11 14:30:00,23.8,23.82,23.75,23.75,57200.0,18.811,18.8268,18.7715,18.7715,57200.0
2013-03-11 15:00:00,23.75,23.76,23.7,23.74,372800.0,18.7715,18.7794,18.732,18.7636,372800.0
2013-03-11 15:30:00,23.73,23.78,23.72,23.74,208000.0,18.7557,18.7952,18.7478,18.7636,208000.0
2013-03-12 09:30:00,23.76,23.82,23.52,23.59,62600.0,18.7794,18.8268,18.5897,18.645,62600.0
2013-03-12 10:00:00,23.59,23.62,23.55,23.59,68700.0,18.645,18.6688,18.6134,18.645,68700.0
2013-03-12 10:30:00,23.6,23.62,23.55,23.58,28600.0,18.6529,18.6688,18.6134,18.6371,28600.0
2013-03-12 11:00:00,23.59,23.6,23.53,23.59,51500.0,18.645,18.6529,18.5976,18.645,51500.0
2013-03-12 11:30:00,23.58,23.62,23.57,23.59,55100.0,18.6371,18.6688,18.6292,18.645,55100.0
2013-03-12 12:00:00,23.56,23.58,23.49,23.51,83200.0,18.6213,18.6371,18.566,18.5818,83200.0
2013-03-12 12:30:00,23.51,23.54,23.48,23.54,54900.0,18.5818,18.6055,18.5581,18.6055,54900.0
2013-03-12 13:00:00,23.53,23.58,23.51,23.58,26600.0,18.5976,18.6371,18.5818,18.6371,26600.0
2013-03-12 13:30:00,23.58,23.62,23.54,23.55,31500.0,18.6371,18.6688,18.6055,18.6134,31500.0
2013-03-12 14:00:00,23.55,23.62,23.52,23.61,51800.0,18.6134,18.6688,18.5897,18.6608,51800.0
2013-03-12 14:30:00,23.61,23.73,23.61,23.72,42800.0,18.6608,18.7557,18.6608,18.7478,42800.0
2013-03-12 15:00:00,23.72,23.77,23.66,23.71,74600.0,18.7478,18.7873,18.7004,18.7399,74600.0
2013-03-12 15:30:00,23.7,23.73,23.67,23.73,77600.0,18.732,18.7557,18.7083,18.7557,77600.0
2013-03-13 09:30:00,23.55,23.63,23.55,23.61,45600.0,18.7543,18.818,18.7543,18.8021,45600.0
2013-03-13 10:00:00,23.59,23.64,23.58,23.6,21300.0,18.7862,18.826,18.7782,18.7941,21300.0
2013-03-13 10:30:00,23.6,23.66,23.59,23.66,15900.0,18.7941,18.8419,18.7862,18.8419,15900.0
2013-03-13 11:00:00,23.66,23.71,23.64,23.71,27900.0,18.8419,18.8817,18.826,18.8817,27900.0
2013-03-13 11:30:00,23.7,23.76,23.69,23.74,44300.0,18.8738,18.9216,18.8658,18.9056,44300.0
2013-03-13 12:00:00,23.74,23.78,23.74,23.76,40800.0,18.9056,18.9375,18.9056,18.9216,40800.0
2013-03-13 12:30:00,23.76,23.78,23.73,23.77,219800.0,18.9216,18.9375,18.8977,18.9295,219800.0
2013-03-13 13:00:00,23.77,23.77,23.75,23.75,8000.0,18.9295,18.9295,18.9136,18.9136,8000.0
2013-03-13 13:30:00,23.75,23.78,23.74,23.78,26600.0,18.9136,18.9375,18.9056,18.9375,26600.0
2013-03-13 14:00:00,23.76,23.79,23.76,23.77,26200.0,18.9216,18.9454,18.9216,18.9295,26200.0
2013-03-13 14:30:00,23.78,23.8,23.77,23.77,122200.0,18.9375,18.9534,18.9295,18.9295,122200.0
2013-03-13 15:00:00,23.78,23.78,23.74,23.76,29300.0,18.9375,18.9375,18.9056,18.9216,29300.0
2013-03-13 15:30:00,23.76,23.79,23.74,23.78,116300.0,18.9216,18.9454,18.9056,18.9375,116300.0
2013-03-14 09:30:00,23.88,23.93,23.8,23.92,64500.0,19.0171,19.0569,18.9534,19.049,64500.0
2013-03-14 10:00:00,23.91,23.97,23.89,23.96,31500.0,19.041,19.0888,19.0251,19.0808,31500.0
2013-03-14 10:30:00,23.96,23.96,23.89,23.93,46600.0,19.0808,19.0808,19.0251,19.0569,46600.0
2013-03-14 11:00:00,23.93,23.94,23.9,23.9,22700.0,19.0569,19.0649,19.033,19.033,22700.0
2013-03-14 11:30:00,23.9,23.93,23.9,23.91,40100.0,19.033,19.0569,19.033,19.041,40100.0
2013-03-14 12:00:00,23.92,23.94,23.87,23.87,26500.0,19.049,19.0649,19.0092,19.0092,26500.0
2013-03-14 12:30:00,23.89,23.91,23.87,23.89,18500.0,19.0251,19.041,19.0092,19.0251,18500.0
2013-03-14 13:00:00,23.9,23.92,23.88,23.89,33800.0,19.033,19.049,19.0171,19.0251,33800.0
2013-03-14 13:30:00,23.89,23.91,23.88,23.89,13200.0,19.0251,19.041,19.0171,19.0251,13200.0
2013-03-14 14:00:00,23.89,23.91,23.88,23.89,23000.0,19.0251,19.041,19.0171,19.0251,23000.0
2013-03-14 14:30:00,23.89,23.9,23.88,23.89,17400.0,19.0251,19.033,19.0171,19.0251,17400.0
2013-03-14 15:00:00,23.89,23.92,23.88,23.89,37900.0,19.0251,19.049,19.0171,19.0251,37900.0
2013-03-14 15:30:00,23.9,24.0,23.89,23.94,110100.0,19.033,19.1127,19.0251,19.0649,110100.0
2013-03-15 09:30:00,24.0,24.0,23.85,23.91,166700.0,19.1127,19.1127,18.9932,19.041,166700.0
2013-03-15 10:00:00,23.91,23.97,23.89,23.91,31700.0,19.041,19.0888,19.0251,19.041,31700.0
2013-03-15 10:30:00,23.91,23.95,23.9,23.92,22900.0,19.041,19.0729,19.033,19.049,22900.0
2013-03-15 11:00:00,23.93,23.99,23.92,23.98,28900.0,19.0569,19.1047,19.049,19.0968,28900.0
2013-03-15 11:30:00,23.99,23.99,23.88,23.89,20600.0,19.1047,19.1047,19.0171,19.0251,20600.0
2013-03-15 12:00:00,23.89,23.94,23.88,23.93,18400.0,19.0251,19.0649,19.0171,19.0569,18400.0
2013-03-15 12:30:00,23.94,23.94,23.88,23.89,14700.0,19.0649,19.0649,19.0171,19.0251,14700.0
2013-03-15 13:00:00,23.9,23.94,23.9,23.92,13400.0,19.033,19.0649,19.033,19.049,13400.0
2013-03-15 13:30:00,23.92,23.93,23.89,23.91,10800.0,19.049,19.0569,19.0251,19.041,10800.0
2013-03-15 14:00:00,23.92,23.94,23.89,23.89,20800.0,19.049,19.0649,19.0251,19.0251,20800.0
2013-03-15 14:30:00,23.9,23.93,23.87,23.93,33000.0,19.033,19.0569,19.0092,19.0569,33000.0
2013-03-15 15:00:00,23.93,23.94,23.89,23.89,40900.0,19.0569,19.0649,19.0251,19.0251,40900.0
2013-03-15 15:30:00,23.89,24.05,23.89,24.03,220100.0,19.0251,19.1525,19.0251,19.1366,220100.0
2013-03-18 09:30:00,23.9,23.94,23.75,23.8,22600.0,19.033,19.0649,18.9136,18.9534,22600.0
2013-03-18 10:00:00,23.8,23.87,23.79,23.86,16500.0,18.9534,19.0092,18.9454,19.0012,16500.0
2013-03-18 10:30:00,23.86,23.87,23.8,23.81,20700.0,19.0012,19.0092,18.9534,18.9614,20700.0
2013-03-18 11:00:00,23.82,23.88,23.8,23.87,18000.0,18.9693,19.0171,18.9534,19.0092,18000.0
2013-03-18 11:30:00,23.85,23.9,23.81,23.89,17000.0,18.9932,19.033,18.9614,19.0251,17000.0
2013-03-18 12:00:00,23.89,23.97,23.89,23.95,13200.0,19.0251,19.0888,19.0251,19.0729,13200.0
2013-03-18 12:30:00,23.94,23.95,23.88,23.9,16100.0,19.0649,19.0729,19.0171,19.033,16100.0
2013-03-18 13:00:00,23.92,23.95,23.9,23.91,11100.0,19.049,19.0729,19.033,19.041,11100.0
2013-03-18 13:30:00,23.91,23.94,23.89,23.91,12700.0,19.041,19.0649,19.0251,19.041,12700.0
2013-03-18 14:00:00,23.91,24.02,23.91,24.02,22500.0,19.041,19.1286,19.041,19.1286,22500.0
2013-03-18 14:30:00,24.02,24.02,23.98,24.01,53200.0,19.1286,19.1286,19.0968,19.1206,53200.0
2013-03-18 15:00:00,24.01,24.04,23.94,23.96,40500.0,19.1206,19.1445,19.0649,19.0808,40500.0
2013-03-18 15:30:00,23.96,23.98,23.86,23.92,140700.0,19.0808,19.0968,19.0012,19.049,140700.0
2013-03-19 09:30:00,23.9,23.92,23.79,23.8,15500.0,19.033,19.049,18.9454,18.9534,15500.0
2013-03-19 10:00:00,23.8,23.85,23.78,23.78,19100.0,18.9534,18.9932,18.9375,18.9375,19100.0
2013-03-19 10:30:00,23.78,23.92,23.78,23.86,46000.0,18.9375,19.049,18.9375,19.0012,46000.0
2013-03-19 11:00:00,23.86,23.94,23.84,23.86,18100.0,19.0012,19.0649,18.9853,19.0012,18100.0
2013-03-19 11:30:00,23.87,23.9,23.77,23.79,23100.0,19.0092,19.033,18.9295,18.9454,23100.0
2013-03-19 12:00:00,23.81,23.9,23.77,23.89,25100.0,18.9614,19.033,18.9295,19.0251,25100.0
2013-03-19 12:30:00,23.89,23.9,23.8,23.84,28000.0,19.0251,19.033,18.9534,18.9853,28000.0
2013-03-19 13:00:00,23.85,23.85,23.75,23.77,11500.0,18.9932,18.9932,18.9136,18.9295,11500.0
2013-03-19 13:30:00,23.77,23.8,23.73,23.8,16700.0,18.9295,18.9534,18.8977,18.9534,16700.0
2013-03-19 14:00:00,23.8,23.83,23.75,23.81,73900.0,18.9534,18.9773,18.9136,18.9614,73900.0
2013-03-19 14:30:00,23.81,23.83,23.75,23.81,21100.0,18.9614,18.9773,18.9136,18.9614,21100.0
2013-03-19 15:00:00,23.82,23.88,23.78,23.8,35300.0,18.9693,19.0171,18.9375,18.9534,35300.0
2013-03-19 15:30:00,23.81,23.93,23.77,23.89,130000.0,18.9614,19.0569,18.9295,19.0251,130000.0
2013-03-20 09:30:00,24.0,24.16,23.97,24.15,49800.0,19.1127,19.2401,19.0888,19.2321,49800.0
2013-03-20 10:00:00,24.16,24.2,24.11,24.15,23000.0,19.2401,19.272,19.2003,19.2321,23000.0
2013-03-20 10:30:00,24.16,24.2,24.1,24.19,22500.0,19.2401,19.272,19.1923,19.264,22500.0
2013-03-20 11:00:00,24.19,24.2,24.15,24.17,16200.0,19.264,19.272,19.2321,19.2481,16200.0
2013-03-20 11:30:00,24.16,24.19,24.15,24.15,23100.0,19.2401,19.264,19.2321,19.2321,23100.0
2013-03-20 12:00:00,24.16,24.18,24.15,24.18,17000.0,19.2401,19.256,19.2321,19.256,17000.0
2013-03-20 12:30:00,24.19,24.2,24.17,24.17,19000.0,19.264,19.272,19.2481,19.2481,19000.0
2013-03-20 13:00:00,24.17,24.23,24.16,24.22,21100.0,19.2481,19.2958,19.2401,19.2879,21100.0
2013-03-20 13:30:00,24.22,24.24,24.2,24.2,20600.0,19.2879,19.3038,19.272,19.272,20600.0
2013-03-20 14:00:00,24.2,24.33,24.2,24.3,31800.0,19.272,19.3755,19.272,19.3516,31800.0
2013-03-20 14:30:00,24.3,24.31,24.24,24.25,16000.0,19.3516,19.3596,19.3038,19.3118,16000.0
2013-03-20 15:00:00,24.26,24.36,24.25,24.34,66000.0,19.3197,19.3994,19.3118,19.3834,66000.0
2013-03-20 15:30:00,24.34,24.4,24.32,24.35,115900.0,19.3834,19.4312,19.3675,19.3914,115900.0
2013-03-21 09:30:00,24.36,24.42,24.25,24.33,51200.0,19.3994,19.4472,19.3118,19.3755,51200.0
2013-03-21 10:00:00,24.33,24.36,24.29,24.34,32200.0,19.3755,19.3994,19.3436,19.3834,32200.0
2013-03-21 10:30:00,24.33,24.35,24.31,24.31,25100.0,19.3755,19.3914,19.3596,19.3596,25100.0
2013-03-21 11:00:00,24.31,24.31,24.24,24.24,28200.0,19.3596,19.3596,19.3038,19.3038,28200.0
2013-03-21 11:30:00,24.24,24.3,24.23,24.25,16300.0,19.3038,19.3516,19.2958,19.3118,16300.0
2013-03-21 12:00:00,24.25,24.35,24.23,24.34,32900.0,19.3118,19.3914,19.2958,19.3834,32900.0
2013-03-21 12:30:00,24.34,24.34,24.29,24.31,18900.0,19.3834,19.3834,19.3436,19.3596,18900.0
2013-03-21 13:00:00,24.31,24.34,24.24,24.25,29900.0,19.3596,19.3834,19.3038,19.3118,29900.0
2013-03-21 13:30:00,24.26,24.34,24.25,24.3,46000.0,19.3197,19.3834,19.3118,19.3516,46000.0
2013-03-21 14:00:00,24.29,24.35,24.25,24.33,50500.0,19.3436,19.3914,19.3118,19.3755,50500.0
2013-03-21 14:30:00,24.33,24.34,24.3,24.3,29600.0,19.3755,19.3834,19.3516,19.3516,29600.0
2013-03-21 15:00:00,24.3,24.34,24.28,24.29,46100.0,19.3516,19.3834,19.3357,19.3436,46100.0
2013-03-21 15:30:00,24.29,24.34,24.28,24.3,102900.0,19.3436,19.3834,19.3357,19.3516,102900.0
2013-03-22 09:30:00,24.34,24.44,24.34,24.4,24400.0,19.3834,19.4631,19.3834,19.4312,24400.0
2013-03-22 10:00:00,24.39,24.47,24.38,24.47,17400.0,19.4233,19.487,19.4153,19.487,17400.0
2013-03-22 10:30:00,24.47,24.47,24.42,24.44,17400.0,19.487,19.487,19.4472,19.4631,17400.0
2013-03-22 11:00:00,24.44,24.46,24.42,24.45,86400.0,19.4631,19.479,19.4472,19.471,86400.0
2013-03-22 11:30:00,24.45,24.45,24.4,24.43,18800.0,19.471,19.471,19.4312,19.4551,18800.0
2013-03-22 12:00:00,24.44,24.44,24.39,24.41,27400.0,19.4631,19.4631,19.4233,19.4392,27400.0
2013-03-22 12:30:00,24.41,24.44,24.39,24.44,22700.0,19.4392,19.4631,19.4233,19.4631,22700.0
2013-03-22 13:00:00,24.43,24.47,24.42,24.46,47800.0,19.4551,19.487,19.4472,19.479,47800.0
2013-03-22 13:30:00,24.46,24.47,24.44,24.46,14200.0,19.479,19.487,19.4631,19.479,14200.0
2013-03-22 14:00:00,24.47,24.47,24.43,24.46,33700.0,19.487,19.487,19.4551,19.479,33700.0
2013-03-22 14:30:00,24.45,24.47,24.44,24.45,19400.0,19.471,19.487,19.4631,19.471,19400.0
2013-03-22 15:00:00,24.46,24.46,24.42,24.42,31700.0,19.479,19.479,19.4472,19.4472,31700.0
2013-03-22 15:30:00,24.43,24.53,24.42,24.53,128600.0,19.4551,19.5348,19.4472,19.5348,128600.0
2013-03-25 09:30:00,24.59,24.78,24.58,24.77,45100.0,19.5825,19.7338,19.5746,19.7259,45100.0
2013-03-25 10:00:00,24.75,24.83,24.66,24.68,52600.0,19.71,19.7737,19.6383,19.6542,52600.0
2013-03-25 10:30:00,24.68,24.7,24.65,24.69,55400.0,19.6542,19.6701,19.6303,19.6622,55400.0
2013-03-25 11:00:00,24.67,24.7,24.6,24.62,71800.0,19.6462,19.6701,19.5905,19.6064,71800.0
2013-03-25 11:30:00,24.62,24.69,24.62,24.68,36100.0,19.6064,19.6622,19.6064,19.6542,36100.0
2013-03-25 12:00:00,24.69,24.69,24.64,24.64,29400.0,19.6622,19.6622,19.6224,19.6224,29400.0
2013-03-25 12:30:00,24.61,24.65,24.56,24.59,50000.0,19.5985,19.6303,19.5586,19.5825,50000.0
2013-03-25 13:00:00,24.57,24.65,24.54,24.65,34000.0,19.5666,19.6303,19.5427,19.6303,34000.0
2013-03-25 13:30:00,24.64,24.72,24.58,24.7,37700.0,19.6224,19.6861,19.5746,19.6701,37700.0
2013-03-25 14:00:00,24.69,24.7,24.62,24.64,19200.0,19.6622,19.6701,19.6064,19.6224,19200.0
2013-03-25 14:30:00,24.63,24.64,24.57,24.62,25500.0,19.6144,19.6224,19.5666,19.6064,25500.0
2013-03-25 15:00:00,24.62,24.64,24.57,24.64,54700.0,19.6064,19.6224,19.5666,19.6224,54700.0
2013-03-25 15:30:00,24.63,24.69,24.6,24.67,110900.0,19.6144,19.6622,19.5905,19.6462,110900.0
2013-03-26 09:30:00,24.66,24.79,24.66,24.75,73100.0,19.6383,19.7418,19.6383,19.71,73100.0
2013-03-26 10:00:00,24.72,24.73,24.58,24.6,43600.0,19.6861,19.694,19.5746,19.5905,43600.0
2013-03-26 10:30:00,24.59,24.63,24.51,24.53,61100.0,19.5825,19.6144,19.5188,19.5348,61100.0
2013-03-26 11:00:00,24.53,24.53,24.46,24.46,15800.0,19.5348,19.5348,19.479,19.479,15800.0
2013-03-26 11:30:00,24.47,24.52,24.46,24.49,41100.0,19.487,19.5268,19.479,19.5029,41100.0
2013-03-26 12:00:00,24.48,24.52,24.46,24.51,27800.0,19.4949,19.5268,19.479,19.5188,27800.0
2013-03-26 12:30:00,24.51,24.53,24.43,24.43,170700.0,19.5188,19.5348,19.4551,19.4551,170700.0
2013-03-26 13:00:00,24.42,24.5,24.42,24.5,27300.0,19.4472,19.5109,19.4472,19.5109,27300.0
2013-03-26 13:30:00,24.5,24.5,24.46,24.49,23200.0,19.5109,19.5109,19.479,19.5029,23200.0
2013-03-26 14:00:00,24.5,24.51,24.46,24.49,28700.0,19.5109,19.5188,19.479,19.5029,28700.0
2013-03-26 14:30:00,24.5,24.52,24.47,24.51,24900.0,19.5109,19.5268,19.487,19.5188,24900.0
2013-03-26 15:00:00,24.5,24.53,24.49,24.51,40100.0,19.5109,19.5348,19.5029,19.5188,40100.0
2013-03-26 15:30:00,24.51,24.6,24.5,24.6,124200.0,19.5188,19.5905,19.5109,19.5905,124200.0
2013-03-27 09:30:00,24.49,24.51,24.39,24.49,23800.0,19.5029,19.5188,19.4233,19.5029,23800.0
2013-03-27 10:00:00,24.48,24.51,24.42,24.45,14200.0,19.4949,19.5188,19.4472,19.471,14200.0
2013-03-27 10:30:00,24.46,24.58,24.46,24.58,20800.0,19.479,19.5746,19.479,19.5746,20800.0
2013-03-27 11:00:00,24.57,24.58,24.52,24.56,15100.0,19.5666,19.5746,19.5268,19.5586,15100.0
2013-03-27 11:30:00,24.56,24.65,24.56,24.62,23800.0,19.5586,19.6303,19.5586,19.6064,23800.0
2013-03-27 12:00:00,24.62,24.66,24.62,24.65,18800.0,19.6064,19.6383,19.6064,19.6303,18800.0
2013-03-27 12:30:00,24.65,24.7,24.63,24.66,28900.0,19.6303,19.6701,19.6144,19.6383,28900.0
2013-03-27 13:00:00,24.66,24.66,24.63,24.63,33700.0,19.6383,19.6383,19.6144,19.6144,33700.0
2013-03-27 13:30:00,24.62,24.64,24.59,24.61,32900.0,19.6064,19.6224,19.5825,19.5985,32900.0
2013-03-27 14:00:00,24.62,24.65,24.58,24.59,20400.0,19.6064,19.6303,19.5746,19.5825,20400.0
2013-03-27 14:30:00,24.59,24.59,24.56,24.57,14500.0,19.5825,19.5825,19.5586,19.5666,14500.0
2013-03-27 15:00:00,24.58,24.65,24.58,24.64,41700.0,19.5746,19.6303,19.5746,19.6224,41700.0
2013-03-27 15:30:00,24.64,24.69,24.61,24.64,73600.0,19.6224,19.6622,19.5985,19.6224,73600.0
2013-03-28 09:30:00,24.57,24.61,24.52,24.6,53400.0,19.5666,19.5985,19.5268,19.5905,53400.0
2013-03-28 10:00:00,24.58,24.68,24.55,24.65,27900.0,19.5746,19.6542,19.5507,19.6303,27900.0
2013-03-28 10:30:00,24.64,24.69,24.63,24.68,41600.0,19.6224,19.6622,19.6144,19.6542,41600.0
2013-03-28 11:00:00,24.69,24.71,24.6,24.71,98500.0,19.6622,19.6781,19.5905,19.6781,98500.0
2013-03-28 11:30:00,24.72,24.73,24.66,24.67,32800.0,19.6861,19.694,19.6383,19.6462,32800.0
2013-03-28 12:00:00,24.66,24.68,24.63,24.65,36700.0,19.6383,19.6542,19.6144,19.6303,36700.0
2013-03-28 12:30:00,24.65,24.73,24.65,24.7,28700.0,19.6303,19.694,19.6303,19.6701,28700.0
2013-03-28 13:00:00,24.69,24.7,24.65,24.66,21400.0,19.6622,19.6701,19.6303,19.6383,21400.0
2013-03-28 13:30:00,24.66,24.69,24.65,24.68,20300.0,19.6383,19.6622,19.6303,19.6542,20300.0
2013-03-28 14:00:00,24.69,24.71,24.68,24.7,32500.0,19.6622,19.6781,19.6542,19.6701,32500.0
2013-03-28 14:30:00,24.7,24.71,24.67,24.7,41600.0,19.6701,19.6781,19.6462,19.6701,41600.0
2013-03-28 15:00:00,24.71,24.77,24.66,24.75,81400.0,19.6781,19.7259,19.6383,19.71,81400.0
2013-03-28 15:30:00,24.76,24.89,24.76,24.84,127000.0,19.7179,19.8214,19.7179,19.7816,127000.0
2013-04-01 09:30:00,24.74,24.85,24.68,24.72,46400.0,19.702,19.7896,19.6542,19.6861,46400.0
2013-04-01 10:00:00,24.73,24.73,24.58,24.61,38500.0,19.694,19.694,19.5746,19.5985,38500.0
2013-04-01 10:30:00,24.61,24.64,24.51,24.51,45300.0,19.5985,19.6224,19.5188,19.5188,45300.0
2013-04-01 11:00:00,24.5,24.53,24.47,24.53,37400.0,19.5109,19.5348,19.487,19.5348,37400.0
2013-04-01 11:30:00,24.53,24.56,24.53,24.54,18500.0,19.5348,19.5586,19.5348,19.5427,18500.0
2013-04-01 12:00:00,24.54,24.54,24.51,24.51,18800.0,19.5427,19.5427,19.5188,19.5188,18800.0
2013-04-01 12:30:00,24.51,24.51,24.44,24.5,17400.0,19.5188,19.5188,19.4631,19.5109,17400.0
2013-04-01 13:00:00,24.51,24.52,24.49,24.51,22000.0,19.5188,19.5268,19.5029,19.5188,22000.0
2013-04-01 13:30:00,24.5,24.52,24.46,24.47,40300.0,19.5109,19.5268,19.479,19.487,40300.0
2013-04-01 14:00:00,24.48,24.48,24.43,24.44,38000.0,19.4949,19.4949,19.4551,19.4631,38000.0
2013-04-01 14:30:00,24.43,24.44,24.4,24.4,32800.0,19.4551,19.4631,19.4312,19.4312,32800.0
2013-04-01 15:00:00,24.39,24.41,24.35,24.38,55000.0,19.4233,19.4392,19.3914,19.4153,55000.0
2013-04-01 15:30:00,24.38,24.42,24.33,24.42,199600.0,19.4153,19.4472,19.3755,19.4472,199600.0
2013-04-02 09:30:00,24.44,24.58,24.43,24.47,50400.0,19.4631,19.5746,19.4551,19.487,50400.0
2013-04-02 10:00:00,24.47,24.53,24.41,24.44,19400.0,19.487,19.5348,19.4392,19.4631,19400.0
2013-04-02 10:30:00,24.42,24.47,24.39,24.44,24200.0,19.4472,19.487,19.4233,19.4631,24200.0
2013-04-02 11:00:00,24.44,24.48,24.42,24.45,41500.0,19.4631,19.4949,19.4472,19.471,41500.0
2013-04-02 11:30:00,24.45,24.45,24.36,24.37,19100.0,19.471,19.471,19.3994,19.4073,19100.0
2013-04-02 12:00:00,24.37,24.38,24.35,24.35,15900.0,19.4073,19.4153,19.3914,19.3914,15900.0
2013-04-02 12:30:00,24.35,24.36,24.24,24.24,39100.0,19.3914,19.3994,19.3038,19.3038,39100.0
2013-04-02 13:00:00,24.25,24.28,24.24,24.25,34600.0,19.3118,19.3357,19.3038,19.3118,34600.0
2013-04-02 13:30:00,24.25,24.3,24.25,24.3,21800.0,19.3118,19.3516,19.3118,19.3516,21800.0
2013-04-02 14:00:00,24.3,24.3,24.18,24.19,28700.0,19.3516,19.3516,19.256,19.264,28700.0
2013-04-02 14:30:00,24.19,24.22,24.14,24.18,58600.0,19.264,19.2879,19.2242,19.256,58600.0
2013-04-02 15:00:00,24.19,24.21,24.15,24.18,43800.0,19.264,19.2799,19.2321,19.256,43800.0
2013-04-02 15:30:00,24.18,24.2,24.14,24.18,128900.0,19.256,19.272,19.2242,19.256,128900.0
2013-04-03 09:30:00,24.18,24.23,24.12,24.13,29200.0,19.256,19.2958,19.2082,19.2162,29200.0
2013-04-03 10:00:00,24.12,24.13,23.98,24.02,44700.0,19.2082,19.2162,19.0968,19.1286,44700.0
2013-04-03 10:30:00,24.01,24.07,23.98,24.01,38900.0,19.1206,19.1684,19.0968,19.1206,38900.0
2013-04-03 11:00:00,24.01,24.05,24.0,24.03,43200.0,19.1206,19.1525,19.1127,19.1366,43200.0
2013-04-03 11:30:00,24.03,24.1,24.02,24.1,51800.0,19.1366,19.1923,19.1286,19.1923,51800.0
2013-04-03 12:00:00,24.09,24.13,24.05,24.09,46400.0,19.1844,19.2162,19.1525,19.1844,46400.0
2013-04-03 12:30:00,24.08,24.14,24.08,24.11,30000.0,19.1764,19.2242,19.1764,19.2003,30000.0
2013-04-03 13:00:00,24.11,24.13,24.06,24.08,55000.0,19.2003,19.2162,19.1605,19.1764,55000.0
2013-04-03 13:30:00,24.09,24.09,23.98,24.03,77500.0,19.1844,19.1844,19.0968,19.1366,77500.0
2013-04-03 14:00:00,24.02,24.09,24.02,24.06,20800.0,19.1286,19.1844,19.1286,19.1605,20800.0
2013-04-03 14:30:00,24.06,24.1,24.05,24.07,26100.0,19.1605,19.1923,19.1525,19.1684,26100.0
2013-04-03 15:00:00,24.07,24.07,23.96,23.99,36900.0,19.1684,19.1684,19.0808,19.1047,36900.0
2013-04-03 15:30:00,23.98,24.0,23.89,23.94,112800.0,19.0968,19.1127,19.0251,19.0649,112800.0
2013-04-04 09:30:00,23.88,24.01,23.88,23.93,26000.0,19.0171,19.1206,19.0171,19.0569,26000.0
2013-04-04 10:00:00,23.93,23.96,23.79,23.82,18500.0,19.0569,19.0808,18.9454,18.9693,18500.0
2013-04-04 10:30:00,23.82,23.93,23.82,23.88,14700.0,18.9693,19.0569,18.9693,19.0171,14700.0
2013-04-04 11:00:00,23.86,23.89,23.85,23.89,12500.0,19.0012,19.0251,18.9932,19.0251,12500.0
2013-04-04 11:30:00,23.88,23.88,23.78,23.8,11600.0,19.0171,19.0171,18.9375,18.9534,11600.0
2013-04-04 12:00:00,23.82,23.82,23.76,23.78,11000.0,18.9693,18.9693,18.9216,18.9375,11000.0
2013-04-04 12:30:00,23.78,23.86,23.78,23.85,15500.0,18.9375,19.0012,18.9375,18.9932,15500.0
2013-04-04 13:00:00,23.85,23.85,23.78,23.83,14600.0,18.9932,18.9932,18.9375,18.9773,14600.0
2013-04-04 13:30:00,23.84,23.91,23.83,23.89,11100.0,18.9853,19.041,18.9773,19.0251,11100.0
2013-04-04 14:00:00,23.9,23.95,23.89,23.95,14600.0,19.033,19.0729,19.0251,19.0729,14600.0
2013-04-04 14:30:00,23.95,23.95,23.89,23.91,17800.0,19.0729,19.0729,19.0251,19.041,17800.0
2013-04-04 15:00:00,23.91,23.93,23.89,23.89,25700.0,19.041,19.0569,19.0251,19.0251,25700.0
2013-04-04 15:30:00,23.89,23.89,23.86,23.89,52000.0,19.0251,19.0251,19.0012,19.0251,52000.0
2013-04-05 09:30:00,23.56,23.61,23.41,23.43,133800.0,18.7623,18.8021,18.6428,18.6588,133800.0
2013-04-05 10:00:00,23.42,23.44,23.34,23.37,218400.0,18.6508,18.6667,18.5871,18.611,218400.0
2013-04-05 10:30:00,23.37,23.38,23.3,23.31,129200.0,18.611,18.6189,18.5552,18.5632,129200.0
2013-04-05 11:00:00,23.31,23.33,23.3,23.3,69400.0,18.5632,18.5791,18.5552,18.5552,69400.0
2013-04-05 11:30:00,23.3,23.32,23.28,23.3,43900.0,18.5552,18.5712,18.5393,18.5552,43900.0
2013-04-05 12:00:00,23.29,23.34,23.29,23.32,57100.0,18.5473,18.5871,18.5473,18.5712,57100.0
2013-04-05 12:30:00,23.33,23.43,23.3,23.36,153100.0,18.5791,18.6588,18.5552,18.603,153100.0
2013-04-05 13:00:00,23.36,23.47,23.36,23.46,23400.0,18.603,18.6906,18.603,18.6826,23400.0
2013-04-05 13:30:00,23.45,23.46,23.41,23.42,45000.0,18.6747,18.6826,18.6428,18.6508,45000.0
2013-04-05 14:00:00,23.42,23.46,23.42,23.46,34600.0,18.6508,18.6826,18.6508,18.6826,34600.0
2013-04-05 14:30:00,23.45,23.46,23.38,23.38,87100.0,18.6747,18.6826,18.6189,18.6189,87100.0
2013-04-05 15:00:00,23.38,23.4,23.34,23.38,90100.0,18.6189,18.6349,18.5871,18.6189,90100.0
2013-04-05 15:30:00,23.38,23.46,23.34,23.43,132100.0,18.6189,18.6826,18.5871,18.6588,132100.0
2013-04-08 09:30:00,23.36,23.43,23.3,23.39,60500.0,18.603,18.6588,18.5552,18.6269,60500.0
2013-04-08 10:00:00,23.42,23.44,23.35,23.38,41000.0,18.6508,18.6667,18.595,18.6189,41000.0
2013-04-08 10:30:00,23.4,23.42,23.36,23.39,40600.0,18.6349,18.6508,18.603,18.6269,40600.0
2013-04-08 11:00:00,23.39,23.43,23.37,23.42,24800.0,18.6269,18.6588,18.611,18.6508,24800.0
2013-04-08 11:30:00,23.42,23.43,23.39,23.4,16100.0,18.6508,18.6588,18.6269,18.6349,16100.0
2013-04-08 12:00:00,23.41,23.45,23.39,23.41,19700.0,18.6428,18.6747,18.6269,18.6428,19700.0
2013-04-08 12:30:00,23.42,23.45,23.4,23.41,16000.0,18.6508,18.6747,18.6349,18.6428,16000.0
2013-04-08 13:00:00,23.41,23.48,23.41,23.43,26100.0,18.6428,18.6986,18.6428,18.6588,26100.0
2013-04-08 13:30:00,23.42,23.45,23.4,23.43,26800.0,18.6508,18.6747,18.6349,18.6588,26800.0
2013-04-08 14:00:00,23.42,23.49,23.42,23.46,14700.0,18.6508,18.7065,18.6508,18.6826,14700.0
2013-04-08 14:30:00,23.45,23.49,23.42,23.42,22200.0,18.6747,18.7065,18.6508,18.6508,22200.0
2013-04-08 15:00:00,23.43,23.45,23.42,23.45,39000.0,18.6588,18.6747,18.6508,18.6747,39000.0
2013-04-08 15:30:00,23.45,23.5,23.42,23.49,98800.0,18.6747,18.7145,18.6508,18.7065,98800.0
2013-04-09 09:30:00,23.46,23.47,23.39,23.43,79300.0,18.6826,18.6906,18.6269,18.6588,79300.0
2013-04-09 10:00:00,23.43,23.49,23.42,23.48,22500.0,18.6588,18.7065,18.6508,18.6986,22500.0
2013-04-09 10:30:00,23.49,23.5,23.38,23.41,70500.0,18.7065,18.7145,18.6189,18.6428,70500.0
2013-04-09 11:00:00,23.4,23.43,23.36,23.43,55700.0,18.6349,18.6588,18.603,18.6588,55700.0
2013-04-09 11:30:00,23.43,23.52,23.42,23.51,14100.0,18.6588,18.7304,18.6508,18.7225,14100.0
2013-04-09 12:00:00,23.51,23.51,23.47,23.51,6100.0,18.7225,18.7225,18.6906,18.7225,6100.0
2013-04-09 12:30:00,23.52,23.55,23.48,23.5,14800.0,18.7304,18.7543,18.6986,18.7145,14800.0
2013-04-09 13:00:00,23.5,23.58,23.5,23.58,12600.0,18.7145,18.7782,18.7145,18.7782,12600.0
2013-04-09 13:30:00,23.57,23.61,23.55,23.6,13600.0,18.7702,18.8021,18.7543,18.7941,13600.0
2013-04-09 14:00:00,23.61,23.61,23.57,23.58,15100.0,18.8021,18.8021,18.7702,18.7782,15100.0
2013-04-09 14:30:00,23.58,23.59,23.54,23.54,36500.0,18.7782,18.7862,18.7464,18.7464,36500.0
2013-04-09 15:00:00,23.54,23.56,23.52,23.55,35100.0,18.7464,18.7623,18.7304,18.7543,35100.0
2013-04-09 15:30:00,23.55,23.56,23.51,23.53,78800.0,18.7543,18.7623,18.7225,18.7384,78800.0
2013-04-10 09:30:00,23.5,23.68,23.46,23.66,31800.0,18.7145,18.8578,18.6826,18.8419,31800.0
2013-04-10 10:00:00,23.67,23.75,23.67,23.75,21400.0,18.8499,18.9136,18.8499,18.9136,21400.0
2013-04-10 10:30:00,23.75,23.78,23.73,23.78,28400.0,18.9136,18.9375,18.8977,18.9375,28400.0
2013-04-10 11:00:00,23.78,23.84,23.77,23.82,17700.0,18.9375,18.9853,18.9295,18.9693,17700.0
2013-04-10 11:30:00,23.81,23.85,23.81,23.81,16200.0,18.9614,18.9932,18.9614,18.9614,16200.0
2013-04-10 12:00:00,23.8,23.86,23.77,23.85,21900.0,18.9534,19.0012,18.9295,18.9932,21900.0
2013-04-10 12:30:00,23.85,23.94,23.84,23.93,29700.0,18.9932,19.0649,18.9853,19.0569,29700.0
2013-04-10 13:00:00,23.93,24.05,23.92,24.03,81800.0,19.0569,19.1525,19.049,19.1366,81800.0
2013-04-10 13:30:00,24.03,24.05,24.0,24.03,20600.0,19.1366,19.1525,19.1127,19.1366,20600.0
2013-04-10 14:00:00,24.03,24.09,24.02,24.05,49200.0,19.1366,19.1844,19.1286,19.1525,49200.0
2013-04-10 14:30:00,24.05,24.12,24.04,24.09,27700.0,19.1525,19.2082,19.1445,19.1844,27700.0
2013-04-10 15:00:00,24.1,24.11,24.05,24.09,21800.0,19.1923,19.2003,19.1525,19.1844,21800.0
2013-04-10 15:30:00,24.09,24.2,24.08,24.15,127600.0,19.1844,19.272,19.1764,19.2321,127600.0
2013-04-11 09:30:00,24.15,24.25,24.14,24.22,39200.0,19.2321,19.3118,19.2242,19.2879,39200.0
2013-04-11 10:00:00,24.21,24.23,24.17,24.17,13100.0,19.2799,19.2958,19.2481,19.2481,13100.0
2013-04-11 10:30:00,24.17,24.24,24.17,24.24,22100.0,19.2481,19.3038,19.2481,19.3038,22100.0
2013-04-11 11:00:00,24.23,24.28,24.23,24.26,13500.0,19.2958,19.3357,19.2958,19.3197,13500.0
2013-04-11 11:30:00,24.26,24.31,24.25,24.3,21900.0,19.3197,19.3596,19.3118,19.3516,21900.0
2013-04-11 12:00:00,24.3,24.43,24.29,24.41,68900.0,19.3516,19.4551,19.3436,19.4392,68900.0
2013-04-11 12:30:00,24.4,24.51,24.4,24.51,95700.0,19.4312,19.5188,19.4312,19.5188,95700.0
2013-04-11 13:00:00,24.51,24.76,24.5,24.74,128800.0,19.5188,19.7179,19.5109,19.702,128800.0
2013-04-11 13:30:00,24.73,24.96,24.73,24.81,234600.0,19.694,19.8772,19.694,19.7577,234600.0
2013-04-11 14:00:00,24.82,24.86,24.64,24.76,72500.0,19.7657,19.7976,19.6224,19.7179,72500.0
2013-04-11 14:30:00,24.74,24.78,24.72,24.75,45800.0,19.702,19.7338,19.6861,19.71,45800.0
2013-04-11 15:00:00,24.75,24.83,24.69,24.81,80100.0,19.71,19.7737,19.6622,19.7577,80100.0
2013-04-11 15:30:00,24.8,24.91,24.74,24.89,232300.0,19.7498,19.8374,19.702,19.8214,232300.0
2013-04-12 09:30:00,24.88,24.93,24.72,24.74,80800.0,19.8135,19.8533,19.6861,19.702,80800.0
2013-04-12 10:00:00,24.73,24.81,24.67,24.69,48900.0,19.694,19.7577,19.6462,19.6622,48900.0
2013-04-12 10:30:00,24.69,24.69,24.51,24.57,24800.0,19.6622,19.6622,19.5188,19.5666,24800.0
2013-04-12 11:00:00,24.56,24.6,24.53,24.58,45800.0,19.5586,19.5905,19.5348,19.5746,45800.0
2013-04-12 11:30:00,24.57,24.64,24.55,24.61,23700.0,19.5666,19.6224,19.5507,19.5985,23700.0
2013-04-12 12:00:00,24.61,24.62,24.59,24.6,13000.0,19.5985,19.6064,19.5825,19.5905,13000.0
2013-04-12 12:30:00,24.58,24.62,24.58,24.6,12900.0,19.5746,19.6064,19.5746,19.5905,12900.0
2013-04-12 13:00:00,24.6,24.62,24.58,24.58,18400.0,19.5905,19.6064,19.5746,19.5746,18400.0
2013-04-12 13:30:00,24.59,24.62,24.57,24.58,18900.0,19.5825,19.6064,19.5666,19.5746,18900.0
2013-04-12 14:00:00,24.58,24.59,24.54,24.57,24000.0,19.5746,19.5825,19.5427,19.5666,24000.0
2013-04-12 14:30:00,24.56,24.57,24.55,24.56,13300.0,19.5586,19.5666,19.5507,19.5586,13300.0
2013-04-12 15:00:00,24.55,24.61,24.55,24.6,46100.0,19.5507,19.5985,19.5507,19.5905,46100.0
2013-04-12 15:30:00,24.6,24.62,24.58,24.62,101100.0,19.5905,19.6064,19.5746,19.6064,101100.0
2013-04-15 09:30:00,24.45,24.56,24.4,24.42,28600.0,19.471,19.5586,19.4312,19.4472,28600.0
2013-04-15 10:00:00,24.42,24.42,24.3,24.31,23200.0,19.4472,19.4472,19.3516,19.3596,23200.0
2013-04-15 10:30:00,24.31,24.33,24.28,24.3,16000.0,19.3596,19.3755,19.3357,19.3516,16000.0
2013-04-15 11:00:00,24.31,24.32,24.28,24.28,11500.0,19.3596,19.3675,19.3357,19.3357,11500.0
2013-04-15 11:30:00,24.28,24.31,24.16,24.17,49900.0,19.3357,19.3596,19.2401,19.2481,49900.0
2013-04-15 12:00:00,24.18,24.18,24.07,24.08,23500.0,19.256,19.256,19.1684,19.1764,23500.0
2013-04-15 12:30:00,24.07,24.07,24.0,24.05,33900.0,19.1684,19.1684,19.1127,19.1525,33900.0
2013-04-15 13:00:00,24.06,24.06,23.99,24.01,65500.0,19.1605,19.1605,19.1047,19.1206,65500.0
2013-04-15 13:30:00,24.01,24.03,24.0,24.0,23500.0,19.1206,19.1366,19.1127,19.1127,23500.0
2013-04-15 14:00:00,24.01,24.01,23.89,23.91,39700.0,19.1206,19.1206,19.0251,19.041,39700.0
2013-04-15 14:30:00,23.92,23.96,23.84,23.84,36700.0,19.049,19.0808,18.9853,18.9853,36700.0
2013-04-15 15:00:00,23.82,23.85,23.79,23.8,80400.0,18.9693,18.9932,18.9454,18.9534,80400.0
2013-04-15 15:30:00,23.81,23.82,23.71,23.72,185400.0,18.9614,18.9693,18.8817,18.8897,185400.0
2013-04-16 09:30:00,23.93,24.03,23.69,23.71,68400.0,19.0569,19.1366,18.8658,18.8817,68400.0
2013-04-16 10:00:00,23.74,23.9,23.73,23.86,16400.0,18.9056,19.033,18.8977,19.0012,16400.0
2013-04-16 10:30:00,23.85,23.95,23.85,23.93,16500.0,18.9932,19.0729,18.9932,19.0569,16500.0
2013-04-16 11:00:00,23.92,24.02,23.91,23.97,15500.0,19.049,19.1286,19.041,19.0888,15500.0
2013-04-16 11:30:00,23.98,24.01,23.95,23.99,7800.0,19.0968,19.1206,19.0729,19.1047,7800.0
2013-04-16 12:00:00,23.99,24.03,23.94,24.02,48300.0,19.1047,19.1366,19.0649,19.1286,48300.0
2013-04-16 12:30:00,24.01,24.02,23.95,23.95,19400.0,19.1206,19.1286,19.0729,19.0729,19400.0
2013-04-16 13:00:00,23.96,23.96,23.89,23.89,25000.0,19.0808,19.0808,19.0251,19.0251,25000.0
2013-04-16 13:30:00,23.9,23.93,23.87,23.89,14300.0,19.033,19.0569,19.0092,19.0251,14300.0
2013-04-16 14:00:00,23.89,23.94,23.88,23.94,33300.0,19.0251,19.0649,19.0171,19.0649,33300.0
2013-04-16 14:30:00,23.93,24.02,23.91,24.01,75400.0,19.0569,19.1286,19.041,19.1206,75400.0
2013-04-16 15:00:00,24.0,24.03,23.99,24.02,58300.0,19.1127,19.1366,19.1047,19.1286,58300.0
2013-04-16 15:30:00,24.03,24.25,24.02,24.25,223600.0,19.1366,19.3118,19.1286,19.3118,223600.0
2013-04-17 09:30:00,24.08,24.14,23.95,24.02,29100.0,19.1764,19.2242,19.0729,19.1286,29100.0
2013-04-17 10:00:00,23.99,24.03,23.9,23.93,23300.0,19.1047,19.1366,19.033,19.0569,23300.0
2013-04-17 10:30:00,23.93,23.96,23.87,23.87,37700.0,19.0569,19.0808,19.0092,19.0092,37700.0
2013-04-17 11:00:00,23.86,23.93,23.83,23.88,25700.0,19.0012,19.0569,18.9773,19.0171,25700.0
2013-04-17 11:30:00,23.89,23.98,23.85,23.92,33800.0,19.0251,19.0968,18.9932,19.049,33800.0
2013-04-17 12:00:00,23.94,23.96,23.87,23.87,40700.0,19.0649,19.0808,19.0092,19.0092,40700.0
2013-04-17 12:30:00,23.88,23.96,23.87,23.96,45600.0,19.0171,19.0808,19.0092,19.0808,45600.0
2013-04-17 13:00:00,23.95,24.1,23.95,24.06,73700.0,19.0729,19.1923,19.0729,19.1605,73700.0
2013-04-17 13:30:00,24.06,24.17,24.05,24.16,81800.0,19.1605,19.2481,19.1525,19.2401,81800.0
2013-04-17 14:00:00,24.16,24.29,24.11,24.25,82900.0,19.2401,19.3436,19.2003,19.3118,82900.0
2013-04-17 14:30:00,24.25,24.33,24.21,24.29,130500.0,19.3118,19.3755,19.2799,19.3436,130500.0
2013-04-17 15:00:00,24.3,24.45,24.27,24.4,116500.0,19.3516,19.471,19.3277,19.4312,116500.0
2013-04-17 15:30:00,24.39,24.4,24.32,24.33,153400.0,19.4233,19.4312,19.3675,19.3755,153400.0
2013-04-18 09:30:00,24.42,24.42,24.24,24.3,32900.0,19.4472,19.4472,19.3038,19.3516,32900.0
2013-04-18 10:00:00,24.29,24.29,24.17,24.23,33000.0,19.3436,19.3436,19.2481,19.2958,33000.0
2013-04-18 10:30:00,24.23,24.35,24.23,24.34,28600.0,19.2958,19.3914,19.2958,19.3834,28600.0
2013-04-18 11:00:00,24.33,24.33,24.23,24.23,13600.0,19.3755,19.3755,19.2958,19.2958,13600.0
2013-04-18 11:30:00,24.22,24.25,24.14,24.21,30200.0,19.2879,19.3118,19.2242,19.2799,30200.0
2013-04-18 12:00:00,24.21,24.27,24.19,24.26,50400.0,19.2799,19.3277,19.264,19.3197,50400.0
2013-04-18 12:30:00,24.26,24.32,24.26,24.28,19400.0,19.3197,19.3675,19.3197,19.3357,19400.0
2013-04-18 13:00:00,24.28,24.33,24.26,24.29,29100.0,19.3357,19.3755,19.3197,19.3436,29100.0
2013-04-18 13:30:00,24.27,24.28,24.22,24.24,28800.0,19.3277,19.3357,19.2879,19.3038,28800.0
2013-04-18 14:00:00,24.25,24.31,24.21,24.27,59200.0,19.3118,19.3596,19.2799,19.3277,59200.0
2013-04-18 14:30:00,24.27,24.29,24.16,24.21,38600.0,19.3277,19.3436,19.2401,19.2799,38600.0
2013-04-18 15:00:00,24.22,24.25,24.17,24.23,51100.0,19.2879,19.3118,19.2481,19.2958,51100.0
2013-04-18 15:30:00,24.23,24.3,24.22,24.26,124600.0,19.2958,19.3516,19.2879,19.3197,124600.0
2013-04-19 09:30:00,24.29,24.3,24.12,24.25,40000.0,19.3436,19.3516,19.2082,19.3118,40000.0
2013-04-19 10:00:00,24.25,24.35,24.23,24.27,23200.0,19.3118,19.3914,19.2958,19.3277,23200.0
2013-04-19 10:30:00,24.28,24.41,24.28,24.41,32000.0,19.3357,19.4392,19.3357,19.4392,32000.0
2013-04-19 11:00:00,24.41,24.48,24.35,24.44,33500.0,19.4392,19.4949,19.3914,19.4631,33500.0
2013-04-19 11:30:00,24.43,24.58,24.42,24.55,83400.0,19.4551,19.5746,19.4472,19.5507,83400.0
2013-04-19 12:00:00,24.55,24.56,24.49,24.52,23000.0,19.5507,19.5586,19.5029,19.5268,23000.0
2013-04-19 12:30:00,24.52,24.56,24.43,24.44,55100.0,19.5268,19.5586,19.4551,19.4631,55100.0
2013-04-19 13:00:00,24.44,24.54,24.42,24.5,44500.0,19.4631,19.5427,19.4472,19.5109,44500.0
2013-04-19 13:30:00,24.5,24.56,24.47,24.54,52500.0,19.5109,19.5586,19.487,19.5427,52500.0
2013-04-19 14:00:00,24.54,24.57,24.5,24.57,25600.0,19.5427,19.5666,19.5109,19.5666,25600.0
2013-04-19 14:30:00,24.56,24.57,24.46,24.53,55100.0,19.5586,19.5666,19.479,19.5348,55100.0
2013-04-19 15:00:00,24.51,24.55,24.47,24.55,35100.0,19.5188,19.5507,19.487,19.5507,35100.0
2013-04-19 15:30:00,24.55,24.55,24.5,24.52,80100.0,19.5507,19.5507,19.5109,19.5268,80100.0
2013-04-22 09:30:00,24.51,24.58,24.22,24.28,44200.0,19.5188,19.5746,19.2879,19.3357,44200.0
2013-04-22 10:00:00,24.26,24.3,24.18,24.24,32700.0,19.3197,19.3516,19.256,19.3038,32700.0
2013-04-22 10:30:00,24.24,24.34,24.21,24.34,16900.0,19.3038,19.3834,19.2799,19.3834,16900.0
2013-04-22 11:00:00,24.36,24.36,24.3,24.31,15100.0,19.3994,19.3994,19.3516,19.3596,15100.0
2013-04-22 11:30:00,24.33,24.38,24.32,24.36,9800.0,19.3755,19.4153,19.3675,19.3994,9800.0
2013-04-22 12:00:00,24.36,24.42,24.35,24.41,18000.0,19.3994,19.4472,19.3914,19.4392,18000.0
2013-04-22 12:30:00,24.42,24.5,24.41,24.5,89500.0,19.4472,19.5109,19.4392,19.5109,89500.0
2013-04-22 13:00:00,24.49,24.55,24.48,24.5,27700.0,19.5029,19.5507,19.4949,19.5109,27700.0
2013-04-22 13:30:00,24.5,24.54,24.49,24.53,17100.0,19.5109,19.5427,19.5029,19.5348,17100.0
2013-04-22 14:00:00,24.53,24.64,24.51,24.63,29100.0,19.5348,19.6224,19.5188,19.6144,29100.0
2013-04-22 14:30:00,24.62,24.65,24.59,24.61,19000.0,19.6064,19.6303,19.5825,19.5985,19000.0
2013-04-22 15:00:00,24.6,24.65,24.6,24.63,42700.0,19.5905,19.6303,19.5905,19.6144,42700.0
2013-04-22 15:30:00,24.63,24.68,24.57,24.59,78800.0,19.6144,19.6542,19.5666,19.5825,78800.0
2013-04-23 09:30:00,24.6,24.64,24.52,24.56,61900.0,19.5905,19.6224,19.5268,19.5586,61900.0
2013-04-23 10:00:00,24.59,24.59,24.5,24.55,51400.0,19.5825,19.5825,19.5109,19.5507,51400.0
2013-04-23 10:30:00,24.55,24.6,24.48,24.48,80300.0,19.5507,19.5905,19.4949,19.4949,80300.0
2013-04-23 11:00:00,24.47,24.59,24.47,24.59,31700.0,19.487,19.5825,19.487,19.5825,31700.0
2013-04-23 11:30:00,24.59,24.6,24.55,24.55,16300.0,19.5825,19.5905,19.5507,19.5507,16300.0
2013-04-23 12:00:00,24.56,24.59,24.55,24.58,24300.0,19.5586,19.5825,19.5507,19.5746,24300.0
2013-04-23 12:30:00,24.58,24.61,24.55,24.59,53100.0,19.5746,19.5985,19.5507,19.5825,53100.0
2013-04-23 13:00:00,24.59,24.59,24.34,24.54,54400.0,19.5825,19.5825,19.3834,19.5427,54400.0
2013-04-23 13:30:00,24.55,24.59,24.55,24.55,29700.0,19.5507,19.5825,19.5507,19.5507,29700.0
2013-04-23 14:00:00,24.55,24.56,24.43,24.44,42200.0,19.5507,19.5586,19.4551,19.4631,42200.0
2013-04-23 14:30:00,24.43,24.52,24.43,24.52,18200.0,19.4551,19.5268,19.4551,19.5268,18200.0
2013-04-23 15:00:00,24.52,24.56,24.49,24.49,81300.0,19.5268,19.5586,19.5029,19.5029,81300.0
2013-04-23 15:30:00,24.5,24.54,24.48,24.51,107700.0,19.5109,19.5427,19.4949,19.5188,107700.0
2013-04-24 09:30:00,24.51,24.55,24.43,24.49,59300.0,19.5188,19.5507,19.4551,19.5029,59300.0
2013-04-24 10:00:00,24.49,24.5,24.39,24.43,30200.0,19.5029,19.5109,19.4233,19.4551,30200.0
2013-04-24 10:30:00,24.42,24.51,24.42,24.48,10700.0,19.4472,19.5188,19.4472,19.4949,10700.0
2013-04-24 11:00:00,24.49,24.49,24.37,24.37,133000.0,19.5029,19.5029,19.4073,19.4073,133000.0
2013-04-24 11:30:00,24.38,24.43,24.33,24.4,83900.0,19.4153,19.4551,19.3755,19.4312,83900.0
2013-04-24 12:00:00,24.41,24.42,24.36,24.41,50900.0,19.4392,19.4472,19.3994,19.4392,50900.0
2013-04-24 12:30:00,24.4,24.45,24.37,24.43,23100.0,19.4312,19.471,19.4073,19.4551,23100.0
2013-04-24 13:00:00,24.43,24.54,24.43,24.5,24400.0,19.4551,19.5427,19.4551,19.5109,24400.0
2013-04-24 13:30:00,24.49,24.52,24.42,24.42,34300.0,19.5029,19.5268,19.4472,19.4472,34300.0
2013-04-24 14:00:00,24.42,24.49,24.41,24.49,25400.0,19.4472,19.5029,19.4392,19.5029,25400.0
2013-04-24 14:30:00,24.5,24.55,24.44,24.45,25000.0,19.5109,19.5507,19.4631,19.471,25000.0
2013-04-24 15:00:00,24.45,24.52,24.45,24.52,27000.0,19.471,19.5268,19.471,19.5268,27000.0
2013-04-24 15:30:00,24.52,24.53,24.48,24.48,82900.0,19.5268,19.5348,19.4949,19.4949,82900.0
2013-04-25 09:30:00,24.57,24.61,24.49,24.54,55300.0,19.5666,19.5985,19.5029,19.5427,55300.0
2013-04-25 10:00:00,24.54,24.58,24.53,24.54,23800.0,19.5427,19.5746,19.5348,19.5427,23800.0
2013-04-25 10:30:00,24.54,24.56,24.54,24.55,18300.0,19.5427,19.5586,19.5427,19.5507,18300.0
2013-04-25 11:00:00,24.56,24.56,24.53,24.55,21000.0,19.5586,19.5586,19.5348,19.5507,21000.0
2013-04-25 11:30:00,24.55,24.55,24.51,24.52,17200.0,19.5507,19.5507,19.5188,19.5268,17200.0
2013-04-25 12:00:00,24.51,24.55,24.51,24.51,11500.0,19.5188,19.5507,19.5188,19.5188,11500.0
2013-04-25 12:30:00,24.52,24.53,24.51,24.53,28200.0,19.5268,19.5348,19.5188,19.5348,28200.0
2013-04-25 13:00:00,24.53,24.56,24.52,24.54,35800.0,19.5348,19.5586,19.5268,19.5427,35800.0
2013-04-25 13:30:00,24.54,24.57,24.53,24.53,23400.0,19.5427,19.5666,19.5348,19.5348,23400.0
2013-04-25 14:00:00,24.53,24.54,24.51,24.51,22000.0,19.5348,19.5427,19.5188,19.5188,22000.0
2013-04-25 14:30:00,24.52,24.54,24.49,24.5,31100.0,19.5268,19.5427,19.5029,19.5109,31100.0
2013-04-25 15:00:00,24.51,24.54,24.48,24.53,33500.0,19.5188,19.5427,19.4949,19.5348,33500.0
2013-04-25 15:30:00,24.52,24.53,24.48,24.49,118600.0,19.5268,19.5348,19.4949,19.5029,118600.0
2013-04-26 09:30:00,24.51,24.66,24.5,24.57,30700.0,19.5188,19.6383,19.5109,19.5666,30700.0
2013-04-26 10:00:00,24.59,24.6,24.48,24.51,18400.0,19.5825,19.5905,19.4949,19.5188,18400.0
2013-04-26 10:30:00,24.52,24.52,24.47,24.47,11500.0,19.5268,19.5268,19.487,19.487,11500.0
2013-04-26 11:00:00,24.47,24.51,24.44,24.46,19500.0,19.487,19.5188,19.4631,19.479,19500.0
2013-04-26 11:30:00,24.47,24.47,24.36,24.38,27200.0,19.487,19.487,19.3994,19.4153,27200.0
2013-04-26 12:00:00,24.39,24.41,24.35,24.36,41800.0,19.4233,19.4392,19.3914,19.3994,41800.0
2013-04-26 12:30:00,24.37,24.4,24.32,24.38,20800.0,19.4073,19.4312,19.3675,19.4153,20800.0
2013-04-26 13:00:00,24.38,24.46,24.38,24.46,11600.0,19.4153,19.479,19.4153,19.479,11600.0
2013-04-26 13:30:00,24.45,24.47,24.42,24.46,12600.0,19.471,19.487,19.4472,19.479,12600.0
2013-04-26 14:00:00,24.47,24.49,24.46,24.47,13700.0,19.487,19.5029,19.479,19.487,13700.0
2013-04-26 14:30:00,24.48,24.5,24.47,24.48,21000.0,19.4949,19.5109,19.487,19.4949,21000.0
2013-04-26 15:00:00,24.47,24.52,24.47,24.51,83300.0,19.487,19.5268,19.487,19.5188,83300.0
2013-04-26 15:30:00,24.51,24.52,24.46,24.48,84400.0,19.5188,19.5268,19.479,19.4949,84400.0
2013-04-29 09:30:00,24.59,24.59,24.47,24.55,38500.0,19.5825,19.5825,19.487,19.5507,38500.0
2013-04-29 10:00:00,24.56,24.62,24.53,24.61,19600.0,19.5586,19.6064,19.5348,19.5985,19600.0
2013-04-29 10:30:00,24.6,24.61,24.55,24.57,30800.0,19.5905,19.5985,19.5507,19.5666,30800.0
2013-04-29 11:00:00,24.57,24.6,24.55,24.58,16300.0,19.5666,19.5905,19.5507,19.5746,16300.0
2013-04-29 11:30:00,24.57,24.58,24.54,24.54,7300.0,19.5666,19.5746,19.5427,19.5427,7300.0
2013-04-29 12:00:00,24.55,24.61,24.54,24.58,55400.0,19.5507,19.5985,19.5427,19.5746,55400.0
2013-04-29 12:30:00,24.58,24.58,24.56,24.57,10700.0,19.5746,19.5746,19.5586,19.5666,10700.0
2013-04-29 13:00:00,24.58,24.6,24.57,24.58,32500.0,19.5746,19.5905,19.5666,19.5746,32500.0
2013-04-29 13:30:00,24.58,24.62,24.57,24.62,23200.0,19.5746,19.6064,19.5666,19.6064,23200.0
2013-04-29 14:00:00,24.61,24.64,24.6,24.61,98600.0,19.5985,19.6224,19.5905,19.5985,98600.0
2013-04-29 14:30:00,24.6,24.62,24.6,24.61,44000.0,19.5905,19.6064,19.5905,19.5985,44000.0
2013-04-29 15:00:00,24.61,24.62,24.57,24.61,58700.0,19.5985,19.6064,19.5666,19.5985,58700.0
2013-04-29 15:30:00,24.61,24.61,24.49,24.5,192200.0,19.5985,19.5985,19.5029,19.5109,192200.0
2013-04-30 09:30:00,24.57,24.61,24.49,24.57,30500.0,19.5666,19.5985,19.5029,19.5666,30500.0
2013-04-30 10:00:00,24.58,24.62,24.56,24.56,29000.0,19.5746,19.6064,19.5586,19.5586,29000.0
2013-04-30 10:30:00,24.56,24.67,24.55,24.63,20600.0,19.5586,19.6462,19.5507,19.6144,20600.0
2013-04-30 11:00:00,24.64,24.69,24.63,24.68,16900.0,19.6224,19.6622,19.6144,19.6542,16900.0
2013-04-30 11:30:00,24.68,24.75,24.68,24.74,17500.0,19.6542,19.71,19.6542,19.702,17500.0
2013-04-30 12:00:00,24.74,24.77,24.73,24.77,18700.0,19.702,19.7259,19.694,19.7259,18700.0
2013-04-30 12:30:00,24.77,24.85,24.77,24.85,54100.0,19.7259,19.7896,19.7259,19.7896,54100.0
2013-04-30 13:00:00,24.85,24.85,24.82,24.84,12800.0,19.7896,19.7896,19.7657,19.7816,12800.0
2013-04-30 13:30:00,24.83,24.88,24.83,24.87,14400.0,19.7737,19.8135,19.7737,19.8055,14400.0
2013-04-30 14:00:00,24.87,24.91,24.79,24.91,23900.0,19.8055,19.8374,19.7418,19.8374,23900.0
2013-04-30 14:30:00,24.9,24.95,24.84,24.9,79900.0,19.8294,19.8692,19.7816,19.8294,79900.0
2013-04-30 15:00:00,24.9,25.0,24.88,24.99,59500.0,19.8294,19.909,19.8135,19.9011,59500.0
2013-04-30 15:30:00,25.0,25.18,24.98,25.17,147800.0,19.909,20.0524,19.8931,20.0444,147800.0
2013-05-01 09:30:00,25.2,25.31,25.1,25.28,120700.0,20.0683,20.1559,19.9887,20.132,120700.0
2013-05-01 10:00:00,25.28,25.35,25.25,25.31,58100.0,20.132,20.1878,20.1081,20.1559,58100.0
2013-05-01 10:30:00,25.29,25.47,25.27,25.47,55900.0,20.14,20.2833,20.1241,20.2833,55900.0
2013-05-01 11:00:00,25.47,25.48,25.38,25.48,78000.0,20.2833,20.2913,20.2117,20.2913,78000.0
2013-05-01 11:30:00,25.48,25.5,25.44,25.49,48000.0,20.2913,20.3072,20.2594,20.2993,48000.0
2013-05-01 12:00:00,25.49,25.55,25.48,25.54,46500.0,20.2993,20.347,20.2913,20.3391,46500.0
2013-05-01 12:30:00,25.53,25.54,25.48,25.49,55000.0,20.3311,20.3391,20.2913,20.2993,55000.0
2013-05-01 13:00:00,25.49,25.49,25.35,25.43,50300.0,20.2993,20.2993,20.1878,20.2515,50300.0
2013-05-01 13:30:00,25.43,25.43,25.28,25.29,51800.0,20.2515,20.2515,20.132,20.14,51800.0
2013-05-01 14:00:00,25.3,25.42,25.29,25.37,85400.0,20.148,20.2435,20.14,20.2037,85400.0
2013-05-01 14:30:00,25.36,25.37,25.26,25.27,38000.0,20.1957,20.2037,20.1161,20.1241,38000.0
2013-05-01 15:00:00,25.26,25.27,25.12,25.13,55500.0,20.1161,20.1241,20.0046,20.0126,55500.0
2013-05-01 15:30:00,25.13,25.17,25.1,25.1,118700.0,20.0126,20.0444,19.9887,19.9887,118700.0
2013-05-02 09:30:00,25.21,25.25,25.08,25.08,32200.0,20.0763,20.1081,19.9728,19.9728,32200.0
2013-05-02 10:00:00,25.12,25.25,25.09,25.23,24100.0,20.0046,20.1081,19.9807,20.0922,24100.0
2013-05-02 10:30:00,25.24,25.41,25.21,25.41,36700.0,20.1002,20.2356,20.0763,20.2356,36700.0
2013-05-02 11:00:00,25.41,25.48,25.39,25.46,27400.0,20.2356,20.2913,20.2196,20.2754,27400.0
2013-05-02 11:30:00,25.45,25.45,25.38,25.43,28200.0,20.2674,20.2674,20.2117,20.2515,28200.0
2013-05-02 12:00:00,25.41,25.43,25.33,25.33,20400.0,20.2356,20.2515,20.1718,20.1718,20400.0
2013-05-02 12:30:00,25.32,25.38,25.31,25.38,32200.0,20.1639,20.2117,20.1559,20.2117,32200.0
2013-05-02 13:00:00,25.38,25.43,25.35,25.43,26200.0,20.2117,20.2515,20.1878,20.2515,26200.0
2013-05-02 13:30:00,25.43,25.44,25.42,25.44,21900.0,20.2515,20.2594,20.2435,20.2594,21900.0
2013-05-02 14:00:00,25.44,25.44,25.39,25.42,22700.0,20.2594,20.2594,20.2196,20.2435,22700.0
2013-05-02 14:30:00,25.42,25.44,25.4,25.42,29800.0,20.2435,20.2594,20.2276,20.2435,29800.0
2013-05-02 15:00:00,25.42,25.51,25.42,25.51,59400.0,20.2435,20.3152,20.2435,20.3152,59400.0
2013-05-02 15:30:00,25.5,25.54,25.34,25.37,209800.0,20.3072,20.3391,20.1798,20.2037,209800.0
2013-05-03 09:30:00,25.46,25.57,25.41,25.43,90500.0,20.2754,20.363,20.2356,20.2515,90500.0
2013-05-03 10:00:00,25.43,25.44,25.37,25.42,39400.0,20.2515,20.2594,20.2037,20.2435,39400.0
2013-05-03 10:30:00,25.41,25.42,25.39,25.39,36900.0,20.2356,20.2435,20.2196,20.2196,36900.0
2013-05-03 11:00:00,25.39,25.44,25.39,25.42,46100.0,20.2196,20.2594,20.2196,20.2435,46100.0
2013-05-03 11:30:00,25.42,25.44,25.39,25.43,44400.0,20.2435,20.2594,20.2196,20.2515,44400.0
2013-05-03 12:00:00,25.43,25.48,25.42,25.48,50300.0,20.2515,20.2913,20.2435,20.2913,50300.0
2013-05-03 12:30:00,25.48,25.51,25.47,25.5,28100.0,20.2913,20.3152,20.2833,20.3072,28100.0
2013-05-03 13:00:00,25.5,25.51,25.42,25.43,34500.0,20.3072,20.3152,20.2435,20.2515,34500.0
2013-05-03 13:30:00,25.43,25.44,25.37,25.38,25300.0,20.2515,20.2594,20.2037,20.2117,25300.0
2013-05-03 14:00:00,25.37,25.38,25.34,25.35,39300.0,20.2037,20.2117,20.1798,20.1878,39300.0
2013-05-03 14:30:00,25.35,25.36,25.28,25.3,57900.0,20.1878,20.1957,20.132,20.148,57900.0
2013-05-03 15:00:00,25.28,25.31,25.28,25.3,67800.0,20.132,20.1559,20.132,20.148,67800.0
2013-05-03 15:30:00,25.3,25.34,25.28,25.31,90900.0,20.148,20.1798,20.132,20.1559,90900.0
2013-05-06 09:30:00,25.35,25.44,25.26,25.35,31700.0,20.1878,20.2594,20.1161,20.1878,31700.0
2013-05-06 10:00:00,25.35,25.38,25.28,25.35,24000.0,20.1878,20.2117,20.132,20.1878,24000.0
2013-05-06 10:30:00,25.34,25.38,25.3,25.33,26100.0,20.1798,20.2117,20.148,20.1718,26100.0
2013-05-06 11:00:00,25.32,25.35,25.28,25.29,20000.0,20.1639,20.1878,20.132,20.14,20000.0
2013-05-06 11:30:00,25.29,25.31,25.25,25.31,18400.0,20.14,20.1559,20.1081,20.1559,18400.0
2013-05-06 12:00:00,25.31,25.31,25.26,25.27,22700.0,20.1559,20.1559,20.1161,20.1241,22700.0
2013-05-06 12:30:00,25.27,25.35,25.27,25.32,18100.0,20.1241,20.1878,20.1241,20.1639,18100.0
2013-05-06 13:00:00,25.33,25.33,25.29,25.33,8800.0,20.1718,20.1718,20.14,20.1718,8800.0
2013-05-06 13:30:00,25.33,25.34,25.31,25.34,16700.0,20.1718,20.1798,20.1559,20.1798,16700.0
2013-05-06 14:00:00,25.33,25.36,25.33,25.34,12900.0,20.1718,20.1957,20.1718,20.1798,12900.0
2013-05-06 14:30:00,25.33,25.36,25.31,25.33,28500.0,20.1718,20.1957,20.1559,20.1718,28500.0
2013-05-06 15:00:00,25.33,25.36,25.31,25.34,33100.0,20.1718,20.1957,20.1559,20.1798,33100.0
2013-05-06 15:30:00,25.33,25.34,25.27,25.31,76600.0,20.1718,20.1798,20.1241,20.1559,76600.0
2013-05-07 09:30:00,25.51,25.72,25.1,25.65,53600.0,20.3152,20.4824,19.9887,20.4267,53600.0
2013-05-07 10:00:00,25.66,25.68,25.5,25.53,26800.0,20.4346,20.4506,20.3072,20.3311,26800.0
2013-05-07 10:30:00,25.54,25.57,25.43,25.55,40700.0,20.3391,20.363,20.2515,20.347,40700.0
2013-05-07 11:00:00,25.55,25.68,25.52,25.54,30000.0,20.347,20.4506,20.3232,20.3391,30000.0
2013-05-07 11:30:00,25.55,25.64,25.53,25.61,15100.0,20.347,20.4187,20.3311,20.3948,15100.0
2013-05-07 12:00:00,25.6,25.66,25.55,25.55,104500.0,20.3869,20.4346,20.347,20.347,104500.0
2013-05-07 12:30:00,25.55,25.87,25.54,25.76,32500.0,20.347,20.6019,20.3391,20.5143,32500.0
2013-05-07 13:00:00,25.76,25.8,25.7,25.8,17900.0,20.5143,20.5461,20.4665,20.5461,17900.0
2013-05-07 13:30:00,25.78,25.9,25.78,25.9,36600.0,20.5302,20.6258,20.5302,20.6258,36600.0
2013-05-07 14:00:00,25.9,26.0,25.89,25.98,70700.0,20.6258,20.7054,20.6178,20.6895,70700.0
2013-05-07 14:30:00,25.97,26.02,25.95,26.0,125100.0,20.6815,20.7213,20.6656,20.7054,125100.0
2013-05-07 15:00:00,26.01,26.02,25.91,25.96,66200.0,20.7134,20.7213,20.6337,20.6735,66200.0
2013-05-07 15:30:00,25.96,26.0,25.96,26.0,71600.0,20.6735,20.7054,20.6735,20.7054,71600.0
2013-05-08 09:30:00,26.0,26.09,25.93,26.08,79200.0,20.7054,20.7771,20.6497,20.7691,79200.0
2013-05-08 10:00:00,26.09,26.15,26.07,26.08,27800.0,20.7771,20.8249,20.7611,20.7691,27800.0
2013-05-08 10:30:00,26.08,26.1,26.06,26.09,80900.0,20.7691,20.785,20.7532,20.7771,80900.0
2013-05-08 11:00:00,26.09,26.13,26.08,26.13,34900.0,20.7771,20.8089,20.7691,20.8089,34900.0
2013-05-08 11:30:00,26.13,26.15,26.08,26.1,33600.0,20.8089,20.8249,20.7691,20.785,33600.0
2013-05-08 12:00:00,26.08,26.1,26.01,26.05,32500.0,20.7691,20.785,20.7134,20.7452,32500.0
2013-05-08 12:30:00,26.06,26.09,26.03,26.06,20500.0,20.7532,20.7771,20.7293,20.7532,20500.0
2013-05-08 13:00:00,26.07,26.1,26.07,26.09,15800.0,20.7611,20.785,20.7611,20.7771,15800.0
2013-05-08 13:30:00,26.1,26.13,26.08,26.08,101000.0,20.785,20.8089,20.7691,20.7691,101000.0
2013-05-08 14:00:00,26.09,26.11,26.08,26.09,26100.0,20.7771,20.793,20.7691,20.7771,26100.0
2013-05-08 14:30:00,26.09,26.17,26.06,26.15,31500.0,20.7771,20.8408,20.7532,20.8249,31500.0
2013-05-08 15:00:00,26.15,26.16,26.09,26.1,74400.0,20.8249,20.8328,20.7771,20.785,74400.0
2013-05-08 15:30:00,26.09,26.17,26.09,26.17,172500.0,20.7771,20.8408,20.7771,20.8408,172500.0
2013-05-09 09:30:00,26.14,26.43,26.13,26.4,36600.0,20.8169,21.0478,20.8089,21.0239,36600.0
2013-05-09 10:00:00,26.39,26.43,26.32,26.33,29700.0,21.016,21.0478,20.9602,20.9682,29700.0
2013-05-09 10:30:00,26.33,26.38,26.33,26.37,38500.0,20.9682,21.008,20.9682,21.0001,38500.0
2013-05-09 11:00:00,26.38,26.39,26.37,26.39,26800.0,21.008,21.016,21.0001,21.016,26800.0
2013-05-09 11:30:00,26.38,26.39,26.31,26.32,17900.0,21.008,21.016,20.9523,20.9602,17900.0
2013-05-09 12:00:00,26.33,26.33,26.22,26.22,56200.0,20.9682,20.9682,20.8806,20.8806,56200.0
2013-05-09 12:30:00,26.22,26.23,26.08,26.1,126200.0,20.8806,20.8886,20.7691,20.785,126200.0
2013-05-09 13:00:00,26.11,26.12,26.01,26.01,57900.0,20.793,20.801,20.7134,20.7134,57900.0
2013-05-09 13:30:00,26.01,26.02,25.95,25.99,58000.0,20.7134,20.7213,20.6656,20.6974,58000.0
2013-05-09 14:00:00,25.99,26.03,25.99,26.0,94000.0,20.6974,20.7293,20.6974,20.7054,94000.0
2013-05-09 14:30:00,26.0,26.0,25.98,25.99,51500.0,20.7054,20.7054,20.6895,20.6974,51500.0
2013-05-09 15:00:00,25.98,26.05,25.98,25.99,68600.0,20.6895,20.7452,20.6895,20.6974,68600.0
2013-05-09 15:30:00,25.99,26.01,25.99,25.99,191200.0,20.6974,20.7134,20.6974,20.6974,191200.0
2013-05-10 09:30:00,26.0,26.1,25.9,26.05,88200.0,20.7054,20.785,20.6258,20.7452,88200.0
2013-05-10 10:00:00,26.05,26.1,26.04,26.09,34800.0,20.7452,20.785,20.7373,20.7771,34800.0
2013-05-10 10:30:00,26.09,26.1,26.08,26.1,28900.0,20.7771,20.785,20.7691,20.785,28900.0
2013-05-10 11:00:00,26.1,26.16,26.09,26.09,48600.0,20.785,20.8328,20.7771,20.7771,48600.0
2013-05-10 11:30:00,26.09,26.1,25.98,25.99,52700.0,20.7771,20.785,20.6895,20.6974,52700.0
2013-05-10 12:00:00,25.98,26.01,25.98,25.98,33500.0,20.6895,20.7134,20.6895,20.6895,33500.0
2013-05-10 12:30:00,25.98,25.99,25.97,25.99,45900.0,20.6895,20.6974,20.6815,20.6974,45900.0
2013-05-10 13:00:00,25.99,26.03,25.99,26.0,41500.0,20.6974,20.7293,20.6974,20.7054,41500.0
2013-05-10 13:30:00,25.99,26.0,25.94,25.98,37700.0,20.6974,20.7054,20.6576,20.6895,37700.0
2013-05-10 14:00:00,25.97,26.0,25.95,25.96,46000.0,20.6815,20.7054,20.6656,20.6735,46000.0
2013-05-10 14:30:00,25.95,25.96,25.93,25.96,31700.0,20.6656,20.6735,20.6497,20.6735,31700.0
2013-05-10 15:00:00,25.96,25.96,25.93,25.96,57200.0,20.6735,20.6735,20.6497,20.6735,57200.0
2013-05-10 15:30:00,25.97,25.98,25.94,25.94,128600.0,20.6815,20.6895,20.6576,20.6576,128600.0
2013-05-13 09:30:00,25.91,26.05,25.91,25.99,39900.0,20.6337,20.7452,20.6337,20.6974,39900.0
2013-05-13 10:00:00,25.98,26.03,25.95,26.02,29000.0,20.6895,20.7293,20.6656,20.7213,29000.0
2013-05-13 10:30:00,26.01,26.07,26.0,26.06,17500.0,20.7134,20.7611,20.7054,20.7532,17500.0
2013-05-13 11:00:00,26.07,26.09,26.05,26.09,25100.0,20.7611,20.7771,20.7452,20.7771,25100.0
2013-05-13 11:30:00,26.09,26.14,26.08,26.13,25900.0,20.7771,20.8169,20.7691,20.8089,25900.0
2013-05-13 12:00:00,26.14,26.16,26.11,26.11,44600.0,20.8169,20.8328,20.793,20.793,44600.0
2013-05-13 12:30:00,26.12,26.13,26.11,26.13,10700.0,20.801,20.8089,20.793,20.8089,10700.0
2013-05-13 13:00:00,26.13,26.14,26.04,26.04,36800.0,20.8089,20.8169,20.7373,20.7373,36800.0
2013-05-13 13:30:00,26.04,26.04,25.96,25.96,38800.0,20.7373,20.7373,20.6735,20.6735,38800.0
2013-05-13 14:00:00,25.97,26.01,25.95,26.01,69000.0,20.6815,20.7134,20.6656,20.7134,69000.0
2013-05-13 14:30:00,26.01,26.08,26.01,26.07,23500.0,20.7134,20.7691,20.7134,20.7611,23500.0
2013-05-13 15:00:00,26.07,26.09,26.04,26.05,47400.0,20.7611,20.7771,20.7373,20.7452,47400.0
2013-05-13 15:30:00,26.05,26.09,26.05,26.08,62100.0,20.7452,20.7771,20.7452,20.7691,62100.0
2013-05-14 09:30:00,26.0,26.39,26.0,26.28,60200.0,20.7054,21.016,20.7054,20.9284,60200.0
2013-05-14 10:00:00,26.29,26.3,26.23,26.26,45400.0,20.9363,20.9443,20.8886,20.9125,45400.0
2013-05-14 10:30:00,26.27,26.31,26.26,26.31,50100.0,20.9204,20.9523,20.9125,20.9523,50100.0
2013-05-14 11:00:00,26.31,26.31,26.27,26.3,20600.0,20.9523,20.9523,20.9204,20.9443,20600.0
2013-05-14 11:30:00,26.3,26.34,26.3,26.32,23900.0,20.9443,20.9762,20.9443,20.9602,23900.0
2013-05-14 12:00:00,26.33,26.35,26.33,26.34,11500.0,20.9682,20.9841,20.9682,20.9762,11500.0
2013-05-14 12:30:00,26.34,26.35,26.29,26.3,27800.0,20.9762,20.9841,20.9363,20.9443,27800.0
2013-05-14 13:00:00,26.29,26.33,26.29,26.3,19200.0,20.9363,20.9682,20.9363,20.9443,19200.0
2013-05-14 13:30:00,26.3,26.33,26.29,26.33,32700.0,20.9443,20.9682,20.9363,20.9682,32700.0
2013-05-14 14:00:00,26.32,26.36,26.31,26.35,31400.0,20.9602,20.9921,20.9523,20.9841,31400.0
2013-05-14 14:30:00,26.35,26.35,26.31,26.31,21600.0,20.9841,20.9841,20.9523,20.9523,21600.0
2013-05-14 15:00:00,26.32,26.37,26.31,26.35,36000.0,20.9602,21.0001,20.9523,20.9841,36000.0
2013-05-14 15:30:00,26.35,26.37,26.33,26.34,62000.0,20.9841,21.0001,20.9682,20.9762,62000.0
2013-05-15 09:30:00,26.35,26.39,26.33,26.35,28100.0,20.9841,21.016,20.9682,20.9841,28100.0
2013-05-15 10:00:00,26.36,26.37,26.28,26.31,26100.0,20.9921,21.0001,20.9284,20.9523,26100.0
2013-05-15 10:30:00,26.31,26.36,26.3,26.36,41500.0,20.9523,20.9921,20.9443,20.9921,41500.0
2013-05-15 11:00:00,26.37,26.4,26.37,26.39,34200.0,21.0001,21.0239,21.0001,21.016,34200.0
2013-05-15 11:30:00,26.39,26.39,26.36,26.37,26600.0,21.016,21.016,20.9921,21.0001,26600.0
2013-05-15 12:00:00,26.38,26.43,26.38,26.42,36800.0,21.008,21.0478,21.008,21.0399,36800.0
2013-05-15 12:30:00,26.41,26.44,26.41,26.41,12700.0,21.0319,21.0558,21.0319,21.0319,12700.0
2013-05-15 13:00:00,26.41,26.41,26.36,26.36,20200.0,21.0319,21.0319,20.9921,20.9921,20200.0
2013-05-15 13:30:00,26.37,26.39,26.36,26.36,18500.0,21.0001,21.016,20.9921,20.9921,18500.0
2013-05-15 14:00:00,26.36,26.41,26.36,26.41,40700.0,20.9921,21.0319,20.9921,21.0319,40700.0
2013-05-15 14:30:00,26.41,26.42,26.37,26.41,25700.0,21.0319,21.0399,21.0001,21.0319,25700.0
2013-05-15 15:00:00,26.42,26.45,26.4,26.44,28800.0,21.0399,21.0638,21.0239,21.0558,28800.0
2013-05-15 15:30:00,26.44,26.47,26.43,26.45,92800.0,21.0558,21.0797,21.0478,21.0638,92800.0
2013-05-16 09:30:00,26.45,26.67,26.45,26.65,43500.0,21.0638,21.239,21.0638,21.223,43500.0
2013-05-16 10:00:00,26.65,26.67,26.54,26.63,58800.0,21.223,21.239,21.1354,21.2071,58800.0
2013-05-16 10:30:00,26.62,26.64,26.56,26.59,97500.0,21.1991,21.2151,21.1514,21.1753,97500.0
2013-05-16 11:00:00,26.6,26.61,26.56,26.6,72900.0,21.1832,21.1912,21.1514,21.1832,72900.0
2013-05-16 11:30:00,26.6,26.61,26.58,26.6,50100.0,21.1832,21.1912,21.1673,21.1832,50100.0
2013-05-16 12:00:00,26.6,26.61,26.57,26.6,161300.0,21.1832,21.1912,21.1593,21.1832,161300.0
2013-05-16 12:30:00,26.6,26.6,26.52,26.54,62000.0,21.1832,21.1832,21.1195,21.1354,62000.0
2013-05-16 13:00:00,26.53,26.53,26.46,26.5,51100.0,21.1275,21.1275,21.0717,21.1036,51100.0
2013-05-16 13:30:00,26.51,26.52,26.5,26.51,35100.0,21.1115,21.1195,21.1036,21.1115,35100.0
2013-05-16 14:00:00,26.52,26.61,26.52,26.59,56500.0,21.1195,21.1912,21.1195,21.1753,56500.0
2013-05-16 14:30:00,26.59,26.6,26.48,26.48,50800.0,21.1753,21.1832,21.0877,21.0877,50800.0
2013-05-16 15:00:00,26.48,26.54,26.48,26.52,88900.0,21.0877,21.1354,21.0877,21.1195,88900.0
2013-05-16 15:30:00,26.52,26.62,26.49,26.59,262800.0,21.1195,21.1991,21.0956,21.1753,262800.0
2013-05-17 09:30:00,26.7,26.77,26.67,26.73,164700.0,21.2629,21.3186,21.239,21.2867,164700.0
2013-05-17 10:00:00,26.73,26.85,26.73,26.85,196600.0,21.2867,21.3823,21.2867,21.3823,196600.0
2013-05-17 10:30:00,26.86,26.94,26.83,26.94,46100.0,21.3903,21.454,21.3664,21.454,46100.0
2013-05-17 11:00:00,26.94,26.95,26.92,26.94,49500.0,21.454,21.4619,21.4381,21.454,49500.0
2013-05-17 11:30:00,26.94,26.97,26.92,26.95,18500.0,21.454,21.4779,21.4381,21.4619,18500.0
2013-05-17 12:00:00,26.95,26.98,26.92,26.97,27200.0,21.4619,21.4858,21.4381,21.4779,27200.0
2013-05-17 12:30:00,26.98,27.0,26.97,26.99,77000.0,21.4858,21.5018,21.4779,21.4938,77000.0
2013-05-17 13:00:00,26.99,27.0,26.97,27.0,80500.0,21.4938,21.5018,21.4779,21.5018,80500.0
2013-05-17 13:30:00,27.0,27.03,26.99,27.0,97400.0,21.5018,21.5257,21.4938,21.5018,97400.0
2013-05-17 14:00:00,27.0,27.04,26.99,27.02,100500.0,21.5018,21.5336,21.4938,21.5177,100500.0
2013-05-17 14:30:00,27.02,27.04,26.98,26.99,85300.0,21.5177,21.5336,21.4858,21.4938,85300.0
2013-05-17 15:00:00,27.0,27.11,26.99,27.1,60400.0,21.5018,21.5894,21.4938,21.5814,60400.0
2013-05-17 15:30:00,27.11,27.14,27.08,27.13,98800.0,21.5894,21.6133,21.5655,21.6053,98800.0
2013-05-20 09:30:00,27.12,27.28,27.11,27.13,81800.0,21.5973,21.7247,21.5894,21.6053,81800.0
2013-05-20 10:00:00,27.14,27.22,27.11,27.14,32900.0,21.6133,21.677,21.5894,21.6133,32900.0
2013-05-20 10:30:00,27.14,27.15,27.08,27.1,28300.0,21.6133,21.6212,21.5655,21.5814,28300.0
2013-05-20 11:00:00,27.1,27.2,27.1,27.19,33300.0,21.5814,21.661,21.5814,21.6531,33300.0
2013-05-20 11:30:00,27.19,27.23,27.17,27.22,24100.0,21.6531,21.6849,21.6371,21.677,24100.0
2013-05-20 12:00:00,27.21,27.23,27.19,27.2,15500.0,21.669,21.6849,21.6531,21.661,15500.0
2013-05-20 12:30:00,27.19,27.23,27.18,27.21,25100.0,21.6531,21.6849,21.6451,21.669,25100.0
2013-05-20 13:00:00,27.21,27.23,27.18,27.22,30200.0,21.669,21.6849,21.6451,21.677,30200.0
2013-05-20 13:30:00,27.22,27.25,27.21,27.21,39300.0,21.677,21.7009,21.669,21.669,39300.0
2013-05-20 14:00:00,27.21,27.25,27.18,27.22,110500.0,21.669,21.7009,21.6451,21.677,110500.0
2013-05-20 14:30:00,27.23,27.25,27.19,27.19,52300.0,21.6849,21.7009,21.6531,21.6531,52300.0
2013-05-20 15:00:00,27.19,27.2,27.17,27.18,67500.0,21.6531,21.661,21.6371,21.6451,67500.0
2013-05-20 15:30:00,27.18,27.2,27.12,27.18,239900.0,21.6451,21.661,21.5973,21.6451,239900.0
2013-05-21 09:30:00,27.22,27.22,26.99,27.07,69400.0,21.677,21.677,21.4938,21.5575,69400.0
2013-05-21 10:00:00,27.08,27.09,26.99,27.07,48400.0,21.5655,21.5734,21.4938,21.5575,48400.0
2013-05-21 10:30:00,27.07,27.07,26.99,27.0,30500.0,21.5575,21.5575,21.4938,21.5018,30500.0
2013-05-21 11:00:00,27.01,27.06,26.93,26.94,38000.0,21.5097,21.5495,21.446,21.454,38000.0
2013-05-21 11:30:00,26.95,27.0,26.95,26.99,33000.0,21.4619,21.5018,21.4619,21.4938,33000.0
2013-05-21 12:00:00,26.99,27.05,26.99,27.03,28600.0,21.4938,21.5416,21.4938,21.5257,28600.0
2013-05-21 12:30:00,27.02,27.05,27.02,27.04,31600.0,21.5177,21.5416,21.5177,21.5336,31600.0
2013-05-21 13:00:00,27.05,27.08,27.04,27.07,30900.0,21.5416,21.5655,21.5336,21.5575,30900.0
2013-05-21 13:30:00,27.07,27.08,27.04,27.06,33200.0,21.5575,21.5655,21.5336,21.5495,33200.0
2013-05-21 14:00:00,27.05,27.05,27.0,27.0,45200.0,21.5416,21.5416,21.5018,21.5018,45200.0
2013-05-21 14:30:00,27.0,27.0,26.91,26.93,75800.0,21.5018,21.5018,21.4301,21.446,75800.0
2013-05-21 15:00:00,26.93,26.98,26.92,26.94,66100.0,21.446,21.4858,21.4381,21.454,66100.0
2013-05-21 15:30:00,26.94,26.97,26.92,26.94,101000.0,21.454,21.4779,21.4381,21.454,101000.0
2013-05-22 09:30:00,26.92,26.99,26.65,26.8,143000.0,21.4381,21.4938,21.223,21.3425,143000.0
2013-05-22 10:00:00,26.8,26.95,26.79,26.91,80700.0,21.3425,21.4619,21.3345,21.4301,80700.0
2013-05-22 10:30:00,26.88,26.9,26.76,26.8,69900.0,21.4062,21.4221,21.3106,21.3425,69900.0
2013-05-22 11:00:00,26.81,26.88,26.7,26.84,65100.0,21.3505,21.4062,21.2629,21.3743,65100.0
2013-05-22 11:30:00,26.86,26.86,26.76,26.85,30000.0,21.3903,21.3903,21.3106,21.3823,30000.0
2013-05-22 12:00:00,26.85,26.88,26.8,26.83,48500.0,21.3823,21.4062,21.3425,21.3664,48500.0
2013-05-22 12:30:00,26.83,26.84,26.79,26.83,42200.0,21.3664,21.3743,21.3345,21.3664,42200.0
2013-05-22 13:00:00,26.83,26.83,26.72,26.73,40800.0,21.3664,21.3664,21.2788,21.2867,40800.0
2013-05-22 13:30:00,26.73,26.79,26.73,26.76,49400.0,21.2867,21.3345,21.2867,21.3106,49400.0
2013-05-22 14:00:00,26.76,26.79,26.64,26.67,97200.0,21.3106,21.3345,21.2151,21.239,97200.0
2013-05-22 14:30:00,26.68,26.77,26.65,26.77,76900.0,21.2469,21.3186,21.223,21.3186,76900.0
2013-05-22 15:00:00,26.77,26.77,26.67,26.71,182600.0,21.3186,21.3186,21.239,21.2708,182600.0
2013-05-22 15:30:00,26.7,26.82,26.69,26.82,261700.0,21.2629,21.3584,21.2549,21.3584,261700.0
2013-05-23 09:30:00,26.65,26.9,26.55,26.72,66900.0,21.223,21.4221,21.1434,21.2788,66900.0
2013-05-23 10:00:00,26.73,26.89,26.72,26.72,127000.0,21.2867,21.4142,21.2788,21.2788,127000.0
2013-05-23 10:30:00,26.73,26.8,26.66,26.76,61600.0,21.2867,21.3425,21.231,21.3106,61600.0
2013-05-23 11:00:00,26.77,26.95,26.76,26.95,74500.0,21.3186,21.4619,21.3106,21.4619,74500.0
2013-05-23 11:30:00,26.95,27.06,26.94,27.06,57900.0,21.4619,21.5495,21.454,21.5495,57900.0
2013-05-23 12:00:00,27.06,27.23,27.06,27.21,77200.0,21.5495,21.6849,21.5495,21.669,77200.0
2013-05-23 12:30:00,27.2,27.22,27.14,27.21,58500.0,21.661,21.677,21.6133,21.669,58500.0
2013-05-23 13:00:00,27.21,27.3,27.21,27.25,59600.0,21.669,21.7407,21.669,21.7009,59600.0
2013-05-23 13:30:00,27.26,27.32,27.24,27.32,69700.0,21.7088,21.7566,21.6929,21.7566,69700.0
2013-05-23 14:00:00,27.32,27.33,27.3,27.32,52900.0,21.7566,21.7646,21.7407,21.7566,52900.0
2013-05-23 14:30:00,27.32,27.32,27.23,27.32,86700.0,21.7566,21.7566,21.6849,21.7566,86700.0
2013-05-23 15:00:00,27.31,27.32,27.22,27.25,154000.0,21.7486,21.7566,21.677,21.7009,154000.0
2013-05-23 15:30:00,27.25,27.26,27.09,27.22,229800.0,21.7009,21.7088,21.5734,21.677,229800.0
2013-05-24 09:30:00,27.11,27.23,26.91,26.97,140700.0,21.5894,21.6849,21.4301,21.4779,140700.0
2013-05-24 10:00:00,26.96,26.99,26.92,26.96,124300.0,21.4699,21.4938,21.4381,21.4699,124300.0
2013-05-24 10:30:00,26.96,27.07,26.96,27.07,170100.0,21.4699,21.5575,21.4699,21.5575,170100.0
2013-05-24 11:00:00,27.07,27.16,27.05,27.15,46500.0,21.5575,21.6292,21.5416,21.6212,46500.0
2013-05-24 11:30:00,27.15,27.24,27.14,27.24,41400.0,21.6212,21.6929,21.6133,21.6929,41400.0
2013-05-24 12:00:00,27.24,27.25,27.22,27.25,25500.0,21.6929,21.7009,21.677,21.7009,25500.0
2013-05-24 12:30:00,27.25,27.28,27.23,27.28,33000.0,21.7009,21.7247,21.6849,21.7247,33000.0
2013-05-24 13:00:00,27.28,27.35,27.28,27.32,42000.0,21.7247,21.7805,21.7247,21.7566,42000.0
2013-05-24 13:30:00,27.31,27.36,27.3,27.35,30600.0,21.7486,21.7885,21.7407,21.7805,30600.0
2013-05-24 14:00:00,27.35,27.4,27.35,27.39,38600.0,21.7805,21.8203,21.7805,21.8123,38600.0
2013-05-24 14:30:00,27.39,27.39,27.35,27.38,39800.0,21.8123,21.8123,21.7805,21.8044,39800.0
2013-05-24 15:00:00,27.38,27.38,27.35,27.36,39900.0,21.8044,21.8044,21.7805,21.7885,39900.0
2013-05-24 15:30:00,27.36,27.43,27.32,27.42,133100.0,21.7885,21.8442,21.7566,21.8362,133100.0
2013-05-28 09:30:00,27.76,27.85,27.56,27.84,64400.0,22.107,22.1787,21.9477,22.1707,64400.0
2013-05-28 10:00:00,27.85,27.95,27.84,27.95,46900.0,22.1787,22.2583,22.1707,22.2583,46900.0
2013-05-28 10:30:00,27.95,27.95,27.87,27.88,33600.0,22.2583,22.2583,22.1946,22.2026,33600.0
2013-05-28 11:00:00,27.88,27.95,27.86,27.94,33900.0,22.2026,22.2583,22.1866,22.2503,33900.0
2013-05-28 11:30:00,27.94,27.95,27.79,27.8,58400.0,22.2503,22.2583,22.1309,22.1389,58400.0
2013-05-28 12:00:00,27.8,27.9,27.79,27.85,128500.0,22.1389,22.2185,22.1309,22.1787,128500.0
2013-05-28 12:30:00,27.84,27.86,27.81,27.83,30300.0,22.1707,22.1866,22.1468,22.1627,30300.0
2013-05-28 13:00:00,27.83,27.86,27.8,27.83,33500.0,22.1627,22.1866,22.1389,22.1627,33500.0
2013-05-28 13:30:00,27.83,27.84,27.76,27.76,47000.0,22.1627,22.1707,22.107,22.107,47000.0
2013-05-28 14:00:00,27.76,27.77,27.69,27.75,45900.0,22.107,22.115,22.0513,22.099,45900.0
2013-05-28 14:30:00,27.75,27.83,27.73,27.82,58000.0,22.099,22.1627,22.0831,22.1548,58000.0
2013-05-28 15:00:00,27.82,27.92,27.82,27.91,86000.0,22.1548,22.2344,22.1548,22.2265,86000.0
2013-05-28 15:30:00,27.91,28.03,27.9,27.97,199300.0,22.2265,22.322,22.2185,22.2742,199300.0
2013-05-29 09:30:00,27.81,27.86,27.6,27.61,76100.0,22.1468,22.1866,21.9796,21.9875,76100.0
2013-05-29 10:00:00,27.61,27.74,27.61,27.62,70200.0,21.9875,22.0911,21.9875,21.9955,70200.0
2013-05-29 10:30:00,27.63,27.65,27.6,27.61,58600.0,22.0035,22.0194,21.9796,21.9875,58600.0
2013-05-29 11:00:00,27.6,27.64,27.58,27.63,48200.0,21.9796,22.0114,21.9637,22.0035,48200.0
2013-05-29 11:30:00,27.63,27.73,27.63,27.69,47300.0,22.0035,22.0831,22.0035,22.0513,47300.0
2013-05-29 12:00:00,27.69,27.73,27.69,27.72,31800.0,22.0513,22.0831,22.0513,22.0751,31800.0
2013-05-29 12:30:00,27.72,27.73,27.66,27.66,33600.0,22.0751,22.0831,22.0274,22.0274,33600.0
2013-05-29 13:00:00,27.66,27.73,27.66,27.72,22300.0,22.0274,22.0831,22.0274,22.0751,22300.0
2013-05-29 13:30:00,27.72,27.86,27.7,27.85,40400.0,22.0751,22.1866,22.0592,22.1787,40400.0
2013-05-29 14:00:00,27.84,27.89,27.81,27.87,36200.0,22.1707,22.2105,22.1468,22.1946,36200.0
2013-05-29 14:30:00,27.88,27.94,27.86,27.87,88200.0,22.2026,22.2503,22.1866,22.1946,88200.0
2013-05-29 15:00:00,27.86,27.91,27.78,27.79,276400.0,22.1866,22.2265,22.1229,22.1309,276400.0
2013-05-29 15:30:00,27.8,27.8,27.37,27.42,664700.0,22.1389,22.1389,21.7964,21.8362,664700.0
2013-05-30 09:30:00,27.42,27.54,27.31,27.31,104300.0,21.8362,21.9318,21.7486,21.7486,104300.0
2013-05-30 10:00:00,27.31,27.39,27.29,27.3,93200.0,21.7486,21.8123,21.7327,21.7407,93200.0
2013-05-30 10:30:00,27.31,27.35,27.15,27.18,90800.0,21.7486,21.7805,21.6212,21.6451,90800.0
2013-05-30 11:00:00,27.19,27.22,27.18,27.21,50300.0,21.6531,21.677,21.6451,21.669,50300.0
2013-05-30 11:30:00,27.22,27.35,27.22,27.35,28600.0,21.677,21.7805,21.677,21.7805,28600.0
2013-05-30 12:00:00,27.36,27.36,27.28,27.28,23400.0,21.7885,21.7885,21.7247,21.7247,23400.0
2013-05-30 12:30:00,27.28,27.31,27.26,27.3,37900.0,21.7247,21.7486,21.7088,21.7407,37900.0
2013-05-30 13:00:00,27.3,27.31,27.2,27.21,59800.0,21.7407,21.7486,21.661,21.669,59800.0
2013-05-30 13:30:00,27.2,27.2,27.15,27.16,64800.0,21.661,21.661,21.6212,21.6292,64800.0
2013-05-30 14:00:00,27.17,27.25,27.17,27.25,69500.0,21.6371,21.7009,21.6371,21.7009,69500.0
2013-05-30 14:30:00,27.25,27.26,27.18,27.18,68200.0,21.7009,21.7088,21.6451,21.6451,68200.0
2013-05-30 15:00:00,27.19,27.19,27.09,27.1,110100.0,21.6531,21.6531,21.5734,21.5814,110100.0
2013-05-30 15:30:00,27.1,27.1,26.94,26.95,442900.0,21.5814,21.5814,21.454,21.4619,442900.0
2013-05-31 09:30:00,26.81,26.85,26.66,26.78,165600.0,21.3505,21.3823,21.231,21.3266,165600.0
2013-05-31 10:00:00,26.8,26.87,26.76,26.86,63700.0,21.3425,21.3982,21.3106,21.3903,63700.0
2013-05-31 10:30:00,26.86,27.0,26.86,27.0,260800.0,21.3903,21.5018,21.3903,21.5018,260800.0
2013-05-31 11:00:00,27.0,27.26,27.0,27.24,169600.0,21.5018,21.7088,21.5018,21.6929,169600.0
2013-05-31 11:30:00,27.24,27.42,27.24,27.31,98900.0,21.6929,21.8362,21.6929,21.7486,98900.0
2013-05-31 12:00:00,27.31,27.31,27.13,27.16,68600.0,21.7486,21.7486,21.6053,21.6292,68600.0
2013-05-31 12:30:00,27.17,27.21,27.09,27.16,124400.0,21.6371,21.669,21.5734,21.6292,124400.0
2013-05-31 13:00:00,27.16,27.34,27.15,27.33,62000.0,21.6292,21.7725,21.6212,21.7646,62000.0
2013-05-31 13:30:00,27.33,27.35,27.3,27.34,100000.0,21.7646,21.7805,21.7407,21.7725,100000.0
2013-05-31 14:00:00,27.35,27.35,27.28,27.29,92400.0,21.7805,21.7805,21.7247,21.7327,92400.0
2013-05-31 14:30:00,27.29,27.3,27.22,27.23,123600.0,21.7327,21.7407,21.677,21.6849,123600.0
2013-05-31 15:00:00,27.24,27.3,27.2,27.24,131900.0,21.6929,21.7407,21.661,21.6929,131900.0
2013-05-31 15:30:00,27.23,27.27,27.13,27.13,243500.0,21.6849,21.7168,21.6053,21.6053,243500.0
2013-06-03 09:30:00,27.14,27.19,26.74,26.88,189800.0,21.6133,21.6531,21.2947,21.4062,189800.0
2013-06-03 10:00:00,26.87,26.87,26.73,26.86,139700.0,21.3982,21.3982,21.2867,21.3903,139700.0
2013-06-03 10:30:00,26.85,26.86,26.74,26.78,49600.0,21.3823,21.3903,21.2947,21.3266,49600.0
2013-06-03 11:00:00,26.79,26.79,26.62,26.75,55400.0,21.3345,21.3345,21.1991,21.3027,55400.0
2013-06-03 11:30:00,26.75,26.76,26.63,26.63,45000.0,21.3027,21.3106,21.2071,21.2071,45000.0
2013-06-03 12:00:00,26.63,26.66,26.54,26.58,46900.0,21.2071,21.231,21.1354,21.1673,46900.0
2013-06-03 12:30:00,26.6,26.7,26.6,26.65,34600.0,21.1832,21.2629,21.1832,21.223,34600.0
2013-06-03 13:00:00,26.65,26.66,26.56,26.56,50000.0,21.223,21.231,21.1514,21.1514,50000.0
2013-06-03 13:30:00,26.56,26.66,26.55,26.64,45100.0,21.1514,21.231,21.1434,21.2151,45100.0
2013-06-03 14:00:00,26.63,26.72,26.62,26.7,56600.0,21.2071,21.2788,21.1991,21.2629,56600.0
2013-06-03 14:30:00,26.7,26.76,26.64,26.76,62300.0,21.2629,21.3106,21.2151,21.3106,62300.0
2013-06-03 15:00:00,26.77,26.82,26.77,26.81,71000.0,21.3186,21.3584,21.3186,21.3505,71000.0
2013-06-03 15:30:00,26.82,26.88,26.76,26.78,192600.0,21.3584,21.4062,21.3106,21.3266,192600.0
2013-06-04 09:30:00,26.78,26.86,26.72,26.79,78000.0,21.3266,21.3903,21.2788,21.3345,78000.0
2013-06-04 10:00:00,26.79,26.83,26.72,26.78,37700.0,21.3345,21.3664,21.2788,21.3266,37700.0
2013-06-04 10:30:00,26.78,26.79,26.7,26.7,33200.0,21.3266,21.3345,21.2629,21.2629,33200.0
2013-06-04 11:00:00,26.7,26.71,26.65,26.71,39900.0,21.2629,21.2708,21.223,21.2708,39900.0
2013-06-04 11:30:00,26.71,26.71,26.67,26.7,35200.0,21.2708,21.2708,21.239,21.2629,35200.0
2013-06-04 12:00:00,26.7,26.7,26.61,26.61,29200.0,21.2629,21.2629,21.1912,21.1912,29200.0
2013-06-04 12:30:00,26.61,26.67,26.61,26.64,33700.0,21.1912,21.239,21.1912,21.2151,33700.0
2013-06-04 13:00:00,26.64,26.68,26.6,26.6,32900.0,21.2151,21.2469,21.1832,21.1832,32900.0
2013-06-04 13:30:00,26.59,26.6,26.54,26.56,25700.0,21.1753,21.1832,21.1354,21.1514,25700.0
2013-06-04 14:00:00,26.55,26.58,26.5,26.55,37600.0,21.1434,21.1673,21.1036,21.1434,37600.0
2013-06-04 14:30:00,26.55,26.56,26.54,26.55,61700.0,21.1434,21.1514,21.1354,21.1434,61700.0
2013-06-04 15:00:00,26.55,26.58,26.52,26.55,74600.0,21.1434,21.1673,21.1195,21.1434,74600.0
2013-06-04 15:30:00,26.54,26.61,26.53,26.54,113200.0,21.1354,21.1912,21.1275,21.1354,113200.0
2013-06-05 09:30:00,26.55,26.55,26.4,26.46,114200.0,21.1434,21.1434,21.0239,21.0717,114200.0
2013-06-05 10:00:00,26.45,26.45,26.32,26.35,78400.0,21.0638,21.0638,20.9602,20.9841,78400.0
2013-06-05 10:30:00,26.35,26.36,26.29,26.32,51600.0,20.9841,20.9921,20.9363,20.9602,51600.0
2013-06-05 11:00:00,26.32,26.34,26.27,26.29,103100.0,20.9602,20.9762,20.9204,20.9363,103100.0
2013-06-05 11:30:00,26.27,26.3,26.26,26.3,73900.0,20.9204,20.9443,20.9125,20.9443,73900.0
2013-06-05 12:00:00,26.29,26.36,26.26,26.36,93000.0,20.9363,20.9921,20.9125,20.9921,93000.0
2013-06-05 12:30:00,26.36,26.36,26.27,26.34,77000.0,20.9921,20.9921,20.9204,20.9762,77000.0
2013-06-05 13:00:00,26.34,26.41,26.3,26.4,126000.0,20.9762,21.0319,20.9443,21.0239,126000.0
2013-06-05 13:30:00,26.4,26.41,26.33,26.33,51600.0,21.0239,21.0319,20.9682,20.9682,51600.0
2013-06-05 14:00:00,26.34,26.39,26.3,26.31,50200.0,20.9762,21.016,20.9443,20.9523,50200.0
2013-06-05 14:30:00,26.31,26.38,26.29,26.36,272900.0,20.9523,21.008,20.9363,20.9921,272900.0
2013-06-05 15:00:00,26.36,26.37,26.28,26.33,155400.0,20.9921,21.0001,20.9284,20.9682,155400.0
2013-06-05 15:30:00,26.32,26.36,26.28,26.28,226500.0,20.9602,20.9921,20.9284,20.9284,226500.0
2013-06-06 09:30:00,26.3,26.51,26.21,26.43,118700.0,20.9443,21.1115,20.8726,21.0478,118700.0
2013-06-06 10:00:00,26.44,26.47,26.32,26.39,96000.0,21.0558,21.0797,20.9602,21.016,96000.0
2013-06-06 10:30:00,26.38,26.44,26.38,26.42,47000.0,21.008,21.0558,21.008,21.0399,47000.0
2013-06-06 11:00:00,26.43,26.48,26.41,26.48,88400.0,21.0478,21.0877,21.0319,21.0877,88400.0
2013-06-06 11:30:00,26.49,26.63,26.48,26.51,41500.0,21.0956,21.2071,21.0877,21.1115,41500.0
2013-06-06 12:00:00,26.5,26.5,26.38,26.42,56200.0,21.1036,21.1036,21.008,21.0399,56200.0
2013-06-06 12:30:00,26.42,26.43,26.27,26.35,126400.0,21.0399,21.0478,20.9204,20.9841,126400.0
2013-06-06 13:00:00,26.35,26.41,26.31,26.31,61700.0,20.9841,21.0319,20.9523,20.9523,61700.0
2013-06-06 13:30:00,26.32,26.36,26.3,26.34,83000.0,20.9602,20.9921,20.9443,20.9762,83000.0
2013-06-06 14:00:00,26.35,26.44,26.33,26.36,163900.0,20.9841,21.0558,20.9682,20.9921,163900.0
2013-06-06 14:30:00,26.36,26.4,26.32,26.33,97600.0,20.9921,21.0239,20.9602,20.9682,97600.0
2013-06-06 15:00:00,26.33,26.35,26.29,26.33,163700.0,20.9682,20.9841,20.9363,20.9682,163700.0
2013-06-06 15:30:00,26.34,26.45,26.3,26.45,310700.0,20.9762,21.0638,20.9443,21.0638,310700.0
2013-06-07 09:30:00,26.45,26.56,26.29,26.38,141100.0,21.0638,21.1514,20.9363,21.008,141100.0
2013-06-07 10:00:00,26.37,26.65,26.34,26.64,45200.0,21.0001,21.223,20.9762,21.2151,45200.0
2013-06-07 10:30:00,26.63,26.66,26.58,26.6,57300.0,21.2071,21.231,21.1673,21.1832,57300.0
2013-06-07 11:00:00,26.61,26.68,26.59,26.68,34300.0,21.1912,21.2469,21.1753,21.2469,34300.0
2013-06-07 11:30:00,26.67,26.77,26.67,26.74,49400.0,21.239,21.3186,21.239,21.2947,49400.0
2013-06-07 12:00:00,26.74,26.78,26.73,26.78,38200.0,21.2947,21.3266,21.2867,21.3266,38200.0
2013-06-07 12:30:00,26.78,26.79,26.77,26.79,43600.0,21.3266,21.3345,21.3186,21.3345,43600.0
2013-06-07 13:00:00,26.79,26.84,26.77,26.8,50100.0,21.3345,21.3743,21.3186,21.3425,50100.0
2013-06-07 13:30:00,26.8,26.83,26.8,26.83,32600.0,21.3425,21.3664,21.3425,21.3664,32600.0
2013-06-07 14:00:00,26.82,26.83,26.72,26.75,36600.0,21.3584,21.3664,21.2788,21.3027,36600.0
2013-06-07 14:30:00,26.74,26.85,26.74,26.84,35200.0,21.2947,21.3823,21.2947,21.3743,35200.0
2013-06-07 15:00:00,26.84,26.88,26.83,26.85,61400.0,21.3743,21.4062,21.3664,21.3823,61400.0
2013-06-07 15:30:00,26.85,26.87,26.81,26.84,171100.0,21.3823,21.3982,21.3505,21.3743,171100.0
2013-06-10 09:30:00,26.85,26.88,26.63,26.67,46500.0,21.3823,21.4062,21.2071,21.239,46500.0
2013-06-10 10:00:00,26.65,26.71,26.61,26.71,27400.0,21.223,21.2708,21.1912,21.2708,27400.0
2013-06-10 10:30:00,26.72,26.82,26.71,26.73,28100.0,21.2788,21.3584,21.2708,21.2867,28100.0
2013-06-10 11:00:00,26.74,26.82,26.74,26.79,14900.0,21.2947,21.3584,21.2947,21.3345,14900.0
2013-06-10 11:30:00,26.78,26.83,26.73,26.73,29300.0,21.3266,21.3664,21.2867,21.2867,29300.0
2013-06-10 12:00:00,26.74,26.79,26.72,26.74,118300.0,21.2947,21.3345,21.2788,21.2947,118300.0
2013-06-10 12:30:00,26.74,26.78,26.73,26.77,33600.0,21.2947,21.3266,21.2867,21.3186,33600.0
2013-06-10 13:00:00,26.77,26.79,26.75,26.77,11800.0,21.3186,21.3345,21.3027,21.3186,11800.0
2013-06-10 13:30:00,26.75,26.79,26.73,26.75,17400.0,21.3027,21.3345,21.2867,21.3027,17400.0
2013-06-10 14:00:00,26.76,26.77,26.71,26.76,22900.0,21.3106,21.3186,21.2708,21.3106,22900.0
2013-06-10 14:30:00,26.77,26.81,26.75,26.81,14300.0,21.3186,21.3505,21.3027,21.3505,14300.0
2013-06-10 15:00:00,26.81,26.84,26.78,26.8,41500.0,21.3505,21.3743,21.3266,21.3425,41500.0
2013-06-10 15:30:00,26.8,26.83,26.8,26.81,173700.0,21.3425,21.3664,21.3425,21.3505,173700.0
2013-06-11 09:30:00,26.64,26.65,26.43,26.55,23300.0,21.2151,21.223,21.0478,21.1434,23300.0
2013-06-11 10:00:00,26.54,26.61,26.44,26.61,23700.0,21.1354,21.1912,21.0558,21.1912,23700.0
2013-06-11 10:30:00,26.59,26.66,26.59,26.62,11500.0,21.1753,21.231,21.1753,21.1991,11500.0
2013-06-11 11:00:00,26.63,26.72,26.61,26.72,11500.0,21.2071,21.2788,21.1912,21.2788,11500.0
2013-06-11 11:30:00,26.72,26.77,26.7,26.74,15300.0,21.2788,21.3186,21.2629,21.2947,15300.0
2013-06-11 12:00:00,26.74,26.76,26.71,26.73,23700.0,21.2947,21.3106,21.2708,21.2867,23700.0
2013-06-11 12:30:00,26.72,26.75,26.71,26.72,12000.0,21.2788,21.3027,21.2708,21.2788,12000.0
2013-06-11 13:00:00,26.72,26.76,26.65,26.65,18200.0,21.2788,21.3106,21.223,21.223,18200.0
2013-06-11 13:30:00,26.65,26.65,26.54,26.54,29100.0,21.223,21.223,21.1354,21.1354,29100.0
2013-06-11 14:00:00,26.53,26.58,26.5,26.58,38900.0,21.1275,21.1673,21.1036,21.1673,38900.0
2013-06-11 14:30:00,26.59,26.68,26.57,26.67,71200.0,21.1753,21.2469,21.1593,21.239,71200.0
2013-06-11 15:00:00,26.68,26.72,26.65,26.65,81100.0,21.2469,21.2788,21.223,21.223,81100.0
2013-06-11 15:30:00,26.65,26.7,26.61,26.66,144600.0,21.223,21.2629,21.1912,21.231,144600.0
2013-06-12 09:30:00,26.76,26.87,26.62,26.69,21100.0,21.3106,21.3982,21.1991,21.2549,21100.0
2013-06-12 10:00:00,26.68,26.68,26.51,26.54,41600.0,21.2469,21.2469,21.1115,21.1354,41600.0
2013-06-12 10:30:00,26.54,26.57,26.51,26.55,36200.0,21.1354,21.1593,21.1115,21.1434,36200.0
2013-06-12 11:00:00,26.54,26.56,26.49,26.5,32200.0,21.1354,21.1514,21.0956,21.1036,32200.0
2013-06-12 11:30:00,26.5,26.53,26.46,26.49,29400.0,21.1036,21.1275,21.0717,21.0956,29400.0
2013-06-12 12:00:00,26.49,26.56,26.48,26.53,42200.0,21.0956,21.1514,21.0877,21.1275,42200.0
2013-06-12 12:30:00,26.53,26.63,26.52,26.62,24600.0,21.1275,21.2071,21.1195,21.1991,24600.0
2013-06-12 13:00:00,26.62,26.66,26.6,26.64,16800.0,21.1991,21.231,21.1832,21.2151,16800.0
2013-06-12 13:30:00,26.65,26.72,26.6,26.7,20300.0,21.223,21.2788,21.1832,21.2629,20300.0
2013-06-12 14:00:00,26.69,26.7,26.57,26.57,31000.0,21.2549,21.2629,21.1593,21.1593,31000.0
2013-06-12 14:30:00,26.57,26.59,26.51,26.53,19000.0,21.1593,21.1753,21.1115,21.1275,19000.0
2013-06-12 15:00:00,26.52,26.57,26.49,26.52,27300.0,21.1195,21.1593,21.0956,21.1195,27300.0
2013-06-12 15:30:00,26.51,26.59,26.49,26.59,156600.0,21.1115,21.1753,21.0956,21.1753,156600.0
2013-06-13 09:30:00,26.42,26.42,26.25,26.36,137600.0,21.1816,21.1816,21.0453,21.1335,137600.0
2013-06-13 10:00:00,26.35,26.49,26.32,26.48,28300.0,21.1255,21.2377,21.1014,21.2297,28300.0
2013-06-13 10:30:00,26.46,26.6,26.44,26.57,51200.0,21.2137,21.3259,21.1976,21.3019,51200.0
2013-06-13 11:00:00,26.57,26.59,26.53,26.55,23100.0,21.3019,21.3179,21.2698,21.2858,23100.0
2013-06-13 11:30:00,26.54,26.57,26.5,26.55,89000.0,21.2778,21.3019,21.2457,21.2858,89000.0
2013-06-13 12:00:00,26.54,26.56,26.53,26.56,16900.0,21.2778,21.2939,21.2698,21.2939,16900.0
2013-06-13 12:30:00,26.56,26.6,26.55,26.59,17300.0,21.2939,21.3259,21.2858,21.3179,17300.0
2013-06-13 13:00:00,26.59,26.62,26.56,26.56,15000.0,21.3179,21.342,21.2939,21.2939,15000.0
2013-06-13 13:30:00,26.56,26.59,26.54,26.59,18400.0,21.2939,21.3179,21.2778,21.3179,18400.0
2013-06-13 14:00:00,26.6,26.66,26.6,26.64,16400.0,21.3259,21.374,21.3259,21.358,16400.0
2013-06-13 14:30:00,26.64,26.68,26.64,26.67,12600.0,21.358,21.3901,21.358,21.382,12600.0
2013-06-13 15:00:00,26.67,26.72,26.67,26.71,31800.0,21.382,21.4221,21.382,21.4141,31800.0
2013-06-13 15:30:00,26.7,26.77,26.68,26.71,76300.0,21.4061,21.4622,21.3901,21.4141,76300.0
2013-06-14 09:30:00,26.66,26.8,26.56,26.76,39800.0,21.374,21.4863,21.2939,21.4542,39800.0
2013-06-14 10:00:00,26.77,26.82,26.69,26.7,22200.0,21.4622,21.5023,21.3981,21.4061,22200.0
2013-06-14 10:30:00,26.7,26.71,26.55,26.62,27700.0,21.4061,21.4141,21.2858,21.342,27700.0
2013-06-14 11:00:00,26.62,26.68,26.6,26.63,19600.0,21.342,21.3901,21.3259,21.35,19600.0
2013-06-14 11:30:00,26.63,26.68,26.55,26.67,25700.0,21.35,21.3901,21.2858,21.382,25700.0
2013-06-14 12:00:00,26.67,26.71,26.62,26.62,21100.0,21.382,21.4141,21.342,21.342,21100.0
2013-06-14 12:30:00,26.63,26.67,26.55,26.59,18300.0,21.35,21.382,21.2858,21.3179,18300.0
2013-06-14 13:00:00,26.57,26.57,26.52,26.56,23400.0,21.3019,21.3019,21.2618,21.2939,23400.0
2013-06-14 13:30:00,26.56,26.61,26.53,26.57,30000.0,21.2939,21.3339,21.2698,21.3019,30000.0
2013-06-14 14:00:00,26.57,26.66,26.56,26.62,17300.0,21.3019,21.374,21.2939,21.342,17300.0
2013-06-14 14:30:00,26.62,26.63,26.58,26.58,24900.0,21.342,21.35,21.3099,21.3099,24900.0
2013-06-14 15:00:00,26.59,26.66,26.59,26.62,30700.0,21.3179,21.374,21.3179,21.342,30700.0
2013-06-14 15:30:00,26.63,26.63,26.56,26.6,75500.0,21.35,21.35,21.2939,21.3259,75500.0
2013-06-17 09:30:00,26.69,26.91,26.64,26.77,35800.0,21.3981,21.5745,21.358,21.4622,35800.0
2013-06-17 10:00:00,26.78,26.8,26.72,26.74,26500.0,21.4702,21.4863,21.4221,21.4382,26500.0
2013-06-17 10:30:00,26.74,26.76,26.65,26.75,24300.0,21.4382,21.4542,21.366,21.4462,24300.0
2013-06-17 11:00:00,26.74,26.76,26.71,26.74,50000.0,21.4382,21.4542,21.4141,21.4382,50000.0
2013-06-17 11:30:00,26.74,26.76,26.73,26.74,28100.0,21.4382,21.4542,21.4301,21.4382,28100.0
2013-06-17 12:00:00,26.73,26.76,26.73,26.75,34500.0,21.4301,21.4542,21.4301,21.4462,34500.0
2013-06-17 12:30:00,26.75,26.86,26.75,26.84,43200.0,21.4462,21.5344,21.4462,21.5183,43200.0
2013-06-17 13:00:00,26.83,26.87,26.81,26.87,19500.0,21.5103,21.5424,21.4943,21.5424,19500.0
2013-06-17 13:30:00,26.87,26.96,26.86,26.93,27700.0,21.5424,21.6145,21.5344,21.5905,27700.0
2013-06-17 14:00:00,26.94,26.97,26.86,26.87,36500.0,21.5985,21.6226,21.5344,21.5424,36500.0
2013-06-17 14:30:00,26.88,26.91,26.77,26.79,24000.0,21.5504,21.5745,21.4622,21.4783,24000.0
2013-06-17 15:00:00,26.78,26.83,26.77,26.8,34400.0,21.4702,21.5103,21.4622,21.4863,34400.0
2013-06-17 15:30:00,26.8,26.89,26.76,26.78,89600.0,21.4863,21.5584,21.4542,21.4702,89600.0
2013-06-18 09:30:00,26.86,27.12,26.82,26.95,42200.0,21.5344,21.7428,21.5023,21.6065,42200.0
2013-06-18 10:00:00,26.95,27.01,26.95,26.99,18900.0,21.6065,21.6546,21.6065,21.6386,18900.0
2013-06-18 10:30:00,26.97,27.05,26.97,27.04,19100.0,21.6226,21.6867,21.6226,21.6787,19100.0
2013-06-18 11:00:00,27.04,27.04,26.97,27.01,17200.0,21.6787,21.6787,21.6226,21.6546,17200.0
2013-06-18 11:30:00,27.02,27.04,26.96,26.96,19500.0,21.6626,21.6787,21.6145,21.6145,19500.0
2013-06-18 12:00:00,26.97,26.98,26.94,26.95,8900.0,21.6226,21.6306,21.5985,21.6065,8900.0
2013-06-18 12:30:00,26.96,27.09,26.96,27.09,16500.0,21.6145,21.7188,21.6145,21.7188,16500.0
2013-06-18 13:00:00,27.09,27.09,27.03,27.06,10600.0,21.7188,21.7188,21.6707,21.6947,10600.0
2013-06-18 13:30:00,27.07,27.07,27.02,27.05,9400.0,21.7027,21.7027,21.6626,21.6867,9400.0
2013-06-18 14:00:00,27.05,27.1,27.04,27.07,22000.0,21.6867,21.7268,21.6787,21.7027,22000.0
2013-06-18 14:30:00,27.07,27.08,27.04,27.05,11200.0,21.7027,21.7108,21.6787,21.6867,11200.0
2013-06-18 15:00:00,27.05,27.07,27.01,27.04,23000.0,21.6867,21.7027,21.6546,21.6787,23000.0
2013-06-18 15:30:00,27.04,27.04,26.95,26.99,76900.0,21.6787,21.6787,21.6065,21.6386,76900.0
2013-06-19 09:30:00,26.97,27.01,26.79,26.82,42900.0,21.6226,21.6546,21.4783,21.5023,42900.0
2013-06-19 10:00:00,26.84,26.89,26.79,26.87,14400.0,21.5183,21.5584,21.4783,21.5424,14400.0
2013-06-19 10:30:00,26.88,26.92,26.84,26.85,21000.0,21.5504,21.5825,21.5183,21.5264,21000.0
2013-06-19 11:00:00,26.85,26.9,26.82,26.86,9500.0,21.5264,21.5664,21.5023,21.5344,9500.0
2013-06-19 11:30:00,26.86,26.86,26.73,26.77,47600.0,21.5344,21.5344,21.4301,21.4622,47600.0
2013-06-19 12:00:00,26.76,26.78,26.73,26.73,26100.0,21.4542,21.4702,21.4301,21.4301,26100.0
2013-06-19 12:30:00,26.73,26.73,26.68,26.72,13800.0,21.4301,21.4301,21.3901,21.4221,13800.0
2013-06-19 13:00:00,26.72,26.75,26.71,26.75,16700.0,21.4221,21.4462,21.4141,21.4462,16700.0
2013-06-19 13:30:00,26.74,26.77,26.73,26.75,18400.0,21.4382,21.4622,21.4301,21.4462,18400.0
2013-06-19 14:00:00,26.76,26.78,26.63,26.73,52600.0,21.4542,21.4702,21.35,21.4301,52600.0
2013-06-19 14:30:00,26.73,26.75,26.49,26.51,39000.0,21.4301,21.4462,21.2377,21.2538,39000.0
2013-06-19 15:00:00,26.52,26.62,26.49,26.61,48500.0,21.2618,21.342,21.2377,21.3339,48500.0
2013-06-19 15:30:00,26.62,26.63,26.52,26.55,202000.0,21.342,21.35,21.2618,21.2858,202000.0
2013-06-20 09:30:00,26.28,26.46,25.88,26.46,125000.0,21.0694,21.2137,20.7487,21.2137,125000.0
2013-06-20 10:00:00,26.45,26.51,26.39,26.48,65000.0,21.2057,21.2538,21.1576,21.2297,65000.0
2013-06-20 10:30:00,26.47,26.66,26.45,26.6,92500.0,21.2217,21.374,21.2057,21.3259,92500.0
2013-06-20 11:00:00,26.59,26.63,26.48,26.55,35100.0,21.3179,21.35,21.2297,21.2858,35100.0
2013-06-20 11:30:00,26.56,26.59,26.44,26.45,48500.0,21.2939,21.3179,21.1976,21.2057,48500.0
2013-06-20 12:00:00,26.44,26.5,26.44,26.49,44400.0,21.1976,21.2457,21.1976,21.2377,44400.0
2013-06-20 12:30:00,26.49,26.52,26.44,26.46,24200.0,21.2377,21.2618,21.1976,21.2137,24200.0
2013-06-20 13:00:00,26.46,26.48,26.42,26.46,25400.0,21.2137,21.2297,21.1816,21.2137,25400.0
2013-06-20 13:30:00,26.46,26.55,26.46,26.51,22800.0,21.2137,21.2858,21.2137,21.2538,22800.0
2013-06-20 14:00:00,26.5,26.52,26.41,26.45,38000.0,21.2457,21.2618,21.1736,21.2057,38000.0
2013-06-20 14:30:00,26.44,26.46,26.38,26.4,60000.0,21.1976,21.2137,21.1495,21.1656,60000.0
2013-06-20 15:00:00,26.4,26.44,26.36,26.41,75300.0,21.1656,21.1976,21.1335,21.1736,75300.0
2013-06-20 15:30:00,26.4,26.41,26.34,26.39,140200.0,21.1656,21.1736,21.1175,21.1576,140200.0
2013-06-21 09:30:00,26.44,26.5,26.29,26.3,226700.0,21.1976,21.2457,21.0774,21.0854,226700.0
2013-06-21 10:00:00,26.3,26.36,26.28,26.35,22700.0,21.0854,21.1335,21.0694,21.1255,22700.0
2013-06-21 10:30:00,26.33,26.4,26.32,26.34,28800.0,21.1095,21.1656,21.1014,21.1175,28800.0
2013-06-21 11:00:00,26.34,26.36,26.21,26.24,33800.0,21.1175,21.1335,21.0132,21.0373,33800.0
2013-06-21 11:30:00,26.24,26.29,26.21,26.26,29900.0,21.0373,21.0774,21.0132,21.0533,29900.0
2013-06-21 12:00:00,26.28,26.32,26.23,26.25,28400.0,21.0694,21.1014,21.0293,21.0453,28400.0
2013-06-21 12:30:00,26.25,26.32,26.19,26.3,27700.0,21.0453,21.1014,20.9972,21.0854,27700.0
2013-06-21 13:00:00,26.29,26.34,26.22,26.23,36600.0,21.0774,21.1175,21.0213,21.0293,36600.0
2013-06-21 13:30:00,26.24,26.25,26.17,26.19,31500.0,21.0373,21.0453,20.9812,20.9972,31500.0
2013-06-21 14:00:00,26.17,26.22,26.12,26.22,34900.0,20.9812,21.0213,20.9411,21.0213,34900.0
2013-06-21 14:30:00,26.21,26.24,26.2,26.23,23300.0,21.0132,21.0373,21.0052,21.0293,23300.0
2013-06-21 15:00:00,26.23,26.3,26.21,26.3,117700.0,21.0293,21.0854,21.0132,21.0854,117700.0
2013-06-21 15:30:00,26.3,26.3,26.13,26.17,238800.0,21.0854,21.0854,20.9491,20.9812,238800.0
2013-06-24 09:30:00,26.0,26.01,25.77,25.91,251700.0,20.8449,20.8529,20.6605,20.7727,251700.0
2013-06-24 10:00:00,25.9,26.03,25.87,25.98,59500.0,20.7647,20.8689,20.7407,20.8289,59500.0
2013-06-24 10:30:00,25.99,26.0,25.9,25.9,27900.0,20.8369,20.8449,20.7647,20.7647,27900.0
2013-06-24 11:00:00,25.89,25.91,25.73,25.77,46500.0,20.7567,20.7727,20.6284,20.6605,46500.0
2013-06-24 11:30:00,25.76,25.87,25.76,25.86,37800.0,20.6525,20.7407,20.6525,20.7326,37800.0
2013-06-24 12:00:00,25.86,25.89,25.77,25.8,52600.0,20.7326,20.7567,20.6605,20.6845,52600.0
2013-06-24 12:30:00,25.81,25.85,25.78,25.8,22800.0,20.6926,20.7246,20.6685,20.6845,22800.0
2013-06-24 13:00:00,25.8,25.83,25.75,25.8,23900.0,20.6845,20.7086,20.6445,20.6845,23900.0
2013-06-24 13:30:00,25.8,25.84,25.77,25.84,29900.0,20.6845,20.7166,20.6605,20.7166,29900.0
2013-06-24 14:00:00,25.84,25.93,25.8,25.88,46500.0,20.7166,20.7888,20.6845,20.7487,46500.0
2013-06-24 14:30:00,25.87,25.95,25.84,25.86,41400.0,20.7407,20.8048,20.7166,20.7326,41400.0
2013-06-24 15:00:00,25.84,25.89,25.8,25.86,107900.0,20.7166,20.7567,20.6845,20.7326,107900.0
2013-06-24 15:30:00,25.85,25.93,25.82,25.82,127200.0,20.7246,20.7888,20.7006,20.7006,127200.0
2013-06-25 09:30:00,25.95,25.96,25.69,25.73,43000.0,20.8048,20.8128,20.5964,20.6284,43000.0
2013-06-25 10:00:00,25.72,25.78,25.65,25.76,42000.0,20.6204,20.6685,20.5643,20.6525,42000.0
2013-06-25 10:30:00,25.75,25.83,25.71,25.79,22400.0,20.6445,20.7086,20.6124,20.6765,22400.0
2013-06-25 11:00:00,25.79,25.82,25.74,25.77,20300.0,20.6765,20.7006,20.6364,20.6605,20300.0
2013-06-25 11:30:00,25.76,25.78,25.68,25.73,36900.0,20.6525,20.6685,20.5883,20.6284,36900.0
2013-06-25 12:00:00,25.72,25.81,25.71,25.8,18300.0,20.6204,20.6926,20.6124,20.6845,18300.0
2013-06-25 12:30:00,25.8,25.9,25.8,25.9,45500.0,20.6845,20.7647,20.6845,20.7647,45500.0
2013-06-25 13:00:00,25.91,25.94,25.87,25.89,72900.0,20.7727,20.7968,20.7407,20.7567,72900.0
2013-06-25 13:30:00,25.89,25.94,25.89,25.9,24500.0,20.7567,20.7968,20.7567,20.7647,24500.0
2013-06-25 14:00:00,25.9,25.93,25.89,25.91,47600.0,20.7647,20.7888,20.7567,20.7727,47600.0
2013-06-25 14:30:00,25.91,25.94,25.89,25.92,32800.0,20.7727,20.7968,20.7567,20.7807,32800.0
2013-06-25 15:00:00,25.92,25.99,25.91,25.99,25900.0,20.7807,20.8369,20.7727,20.8369,25900.0
2013-06-25 15:30:00,25.98,26.01,25.91,25.92,67200.0,20.8289,20.8529,20.7727,20.7807,67200.0
2013-06-26 09:30:00,26.15,26.65,25.86,25.86,67500.0,20.9651,21.366,20.7326,20.7326,67500.0
2013-06-26 10:00:00,25.88,25.95,25.87,25.91,26800.0,20.7487,20.8048,20.7407,20.7727,26800.0
2013-06-26 10:30:00,25.91,25.97,25.89,25.94,129400.0,20.7727,20.8208,20.7567,20.7968,129400.0
2013-06-26 11:00:00,25.94,25.97,25.89,25.91,55700.0,20.7968,20.8208,20.7567,20.7727,55700.0
2013-06-26 11:30:00,25.92,25.93,25.91,25.91,51200.0,20.7807,20.7888,20.7727,20.7727,51200.0
2013-06-26 12:00:00,25.91,25.96,25.91,25.96,22400.0,20.7727,20.8128,20.7727,20.8128,22400.0
2013-06-26 12:30:00,25.96,25.96,25.91,25.92,47600.0,20.8128,20.8128,20.7727,20.7807,47600.0
2013-06-26 13:00:00,25.93,25.95,25.91,25.95,25700.0,20.7888,20.8048,20.7727,20.8048,25700.0
2013-06-26 13:30:00,25.94,26.04,25.94,26.04,71800.0,20.7968,20.877,20.7968,20.877,71800.0
2013-06-26 14:00:00,26.04,26.06,25.97,25.99,67200.0,20.877,20.893,20.8208,20.8369,67200.0
2013-06-26 14:30:00,25.99,26.04,25.98,26.03,51700.0,20.8369,20.877,20.8289,20.8689,51700.0
2013-06-26 15:00:00,26.02,26.08,26.02,26.03,32000.0,20.8609,20.909,20.8609,20.8689,32000.0
2013-06-26 15:30:00,26.03,26.03,25.92,25.93,123000.0,20.8689,20.8689,20.7807,20.7888,123000.0
2013-06-27 09:30:00,26.07,26.07,25.95,26.04,25800.0,20.901,20.901,20.8048,20.877,25800.0
2013-06-27 10:00:00,26.04,26.21,26.02,26.21,126300.0,20.877,21.0132,20.8609,21.0132,126300.0
2013-06-27 10:30:00,26.21,26.28,26.13,26.13,28500.0,21.0132,21.0694,20.9491,20.9491,28500.0
2013-06-27 11:00:00,26.14,26.16,26.1,26.1,50700.0,20.9571,20.9732,20.9251,20.9251,50700.0
2013-06-27 11:30:00,26.1,26.12,26.07,26.11,33600.0,20.9251,20.9411,20.901,20.9331,33600.0
2013-06-27 12:00:00,26.12,26.12,26.04,26.05,17800.0,20.9411,20.9411,20.877,20.885,17800.0
2013-06-27 12:30:00,26.06,26.27,26.05,26.22,112400.0,20.893,21.0614,20.885,21.0213,112400.0
2013-06-27 13:00:00,26.23,26.27,26.2,26.24,16000.0,21.0293,21.0614,21.0052,21.0373,16000.0
2013-06-27 13:30:00,26.24,26.32,26.23,26.26,16000.0,21.0373,21.1014,21.0293,21.0533,16000.0
2013-06-27 14:00:00,26.25,26.27,26.21,26.25,22000.0,21.0453,21.0614,21.0132,21.0453,22000.0
2013-06-27 14:30:00,26.26,26.28,26.21,26.24,16000.0,21.0533,21.0694,21.0132,21.0373,16000.0
2013-06-27 15:00:00,26.23,26.29,26.21,26.28,21000.0,21.0293,21.0774,21.0132,21.0694,21000.0
2013-06-27 15:30:00,26.28,26.31,26.25,26.27,70500.0,21.0694,21.0934,21.0453,21.0614,70500.0
2013-06-28 09:30:00,26.25,26.25,26.03,26.1,35600.0,21.0453,21.0453,20.8689,20.9251,35600.0
2013-06-28 10:00:00,26.1,26.15,26.05,26.14,22800.0,20.9251,20.9651,20.885,20.9571,22800.0
2013-06-28 10:30:00,26.14,26.24,26.12,26.23,31100.0,20.9571,21.0373,20.9411,21.0293,31100.0
2013-06-28 11:00:00,26.24,26.26,26.17,26.17,15100.0,21.0373,21.0533,20.9812,20.9812,15100.0
2013-06-28 11:30:00,26.17,26.3,26.16,26.27,36900.0,20.9812,21.0854,20.9732,21.0614,36900.0
2013-06-28 12:00:00,26.27,26.33,26.24,26.33,22500.0,21.0614,21.1095,21.0373,21.1095,22500.0
2013-06-28 12:30:00,26.33,26.39,26.3,26.37,22500.0,21.1095,21.1576,21.0854,21.1415,22500.0
2013-06-28 13:00:00,26.37,26.43,26.34,26.42,26900.0,21.1415,21.1896,21.1175,21.1816,26900.0
2013-06-28 13:30:00,26.42,26.53,26.42,26.53,48800.0,21.1816,21.2698,21.1816,21.2698,48800.0
2013-06-28 14:00:00,26.52,26.63,26.51,26.6,66000.0,21.2618,21.35,21.2538,21.3259,66000.0
2013-06-28 14:30:00,26.6,26.63,26.58,26.63,40200.0,21.3259,21.35,21.3099,21.35,40200.0
2013-06-28 15:00:00,26.62,26.68,26.6,26.67,65800.0,21.342,21.3901,21.3259,21.382,65800.0
2013-06-28 15:30:00,26.68,26.7,26.57,26.57,193400.0,21.3901,21.4061,21.3019,21.3019,193400.0
2013-07-01 09:30:00,26.71,26.99,26.65,26.96,47000.0,21.4141,21.6386,21.366,21.6145,47000.0
2013-07-01 10:00:00,26.96,27.12,26.95,27.11,40500.0,21.6145,21.7428,21.6065,21.7348,40500.0
2013-07-01 10:30:00,27.11,27.11,26.96,26.96,30900.0,21.7348,21.7348,21.6145,21.6145,30900.0
2013-07-01 11:00:00,26.95,27.03,26.94,26.97,21500.0,21.6065,21.6707,21.5985,21.6226,21500.0
2013-07-01 11:30:00,26.98,27.14,26.98,27.13,31700.0,21.6306,21.7589,21.6306,21.7508,31700.0
2013-07-01 12:00:00,27.14,27.16,27.08,27.09,46700.0,21.7589,21.7749,21.7108,21.7188,46700.0
2013-07-01 12:30:00,27.09,27.12,27.07,27.11,25000.0,21.7188,21.7428,21.7027,21.7348,25000.0
2013-07-01 13:00:00,27.11,27.11,27.07,27.11,31200.0,21.7348,21.7348,21.7027,21.7348,31200.0
2013-07-01 13:30:00,27.11,27.14,27.1,27.11,23700.0,21.7348,21.7589,21.7268,21.7348,23700.0
2013-07-01 14:00:00,27.11,27.18,27.08,27.13,38400.0,21.7348,21.7909,21.7108,21.7508,38400.0
2013-07-01 14:30:00,27.12,27.18,27.08,27.15,32700.0,21.7428,21.7909,21.7108,21.7669,32700.0
2013-07-01 15:00:00,27.16,27.18,27.14,27.15,47000.0,21.7749,21.7909,21.7589,21.7669,47000.0
2013-07-01 15:30:00,27.15,27.16,27.02,27.1,108200.0,21.7669,21.7749,21.6626,21.7268,108200.0
2013-07-02 09:30:00,27.07,27.35,27.07,27.29,69000.0,21.7027,21.9272,21.7027,21.8791,69000.0
2013-07-02 10:00:00,27.29,27.32,27.16,27.2,50500.0,21.8791,21.9032,21.7749,21.807,50500.0
2013-07-02 10:30:00,27.2,27.3,27.13,27.3,24800.0,21.807,21.8871,21.7508,21.8871,24800.0
2013-07-02 11:00:00,27.31,27.31,27.21,27.26,33100.0,21.8951,21.8951,21.815,21.8551,33100.0
2013-07-02 11:30:00,27.27,27.31,27.23,27.26,31400.0,21.8631,21.8951,21.831,21.8551,31400.0
2013-07-02 12:00:00,27.26,27.26,27.17,27.2,30800.0,21.8551,21.8551,21.7829,21.807,30800.0
2013-07-02 12:30:00,27.19,27.22,27.15,27.16,72200.0,21.7989,21.823,21.7669,21.7749,72200.0
2013-07-02 13:00:00,27.15,27.16,26.96,26.98,72100.0,21.7669,21.7749,21.6145,21.6306,72100.0
2013-07-02 13:30:00,26.98,27.01,26.93,26.96,87600.0,21.6306,21.6546,21.5905,21.6145,87600.0
2013-07-02 14:00:00,26.96,26.96,26.84,26.85,80700.0,21.6145,21.6145,21.5183,21.5264,80700.0
2013-07-02 14:30:00,26.85,26.9,26.77,26.88,27300.0,21.5264,21.5664,21.4622,21.5504,27300.0
2013-07-02 15:00:00,26.88,26.93,26.88,26.9,70900.0,21.5504,21.5905,21.5504,21.5664,70900.0
2013-07-02 15:30:00,26.9,26.94,26.87,26.94,65900.0,21.5664,21.5985,21.5424,21.5985,65900.0
2013-07-03 09:30:00,26.89,27.03,26.81,27.02,13600.0,21.5584,21.6707,21.4943,21.6626,13600.0
2013-07-03 10:00:00,27.02,27.05,26.92,27.04,23200.0,21.6626,21.6867,21.5825,21.6787,23200.0
2013-07-03 10:30:00,27.03,27.05,26.98,27.02,20500.0,21.6707,21.6867,21.6306,21.6626,20500.0
2013-07-03 11:00:00,27.02,27.11,27.02,27.06,23000.0,21.6626,21.7348,21.6626,21.6947,23000.0
2013-07-03 11:30:00,27.07,27.16,27.06,27.16,20600.0,21.7027,21.7749,21.6947,21.7749,20600.0
2013-07-03 12:00:00,27.17,27.23,27.15,27.16,28400.0,21.7829,21.831,21.7669,21.7749,28400.0
2013-07-03 12:30:00,27.16,27.16,27.03,27.15,77100.0,21.7749,21.7749,21.6707,21.7669,77100.0
2013-07-05 09:30:00,27.35,27.47,27.22,27.23,31900.0,21.9272,22.0234,21.823,21.831,31900.0
2013-07-05 10:00:00,27.23,27.26,27.07,27.09,31400.0,21.831,21.8551,21.7027,21.7188,31400.0
2013-07-05 10:30:00,27.09,27.24,27.08,27.24,28900.0,21.7188,21.839,21.7108,21.839,28900.0
2013-07-05 11:00:00,27.25,27.27,27.13,27.13,17400.0,21.847,21.8631,21.7508,21.7508,17400.0
2013-07-05 11:30:00,27.11,27.21,27.08,27.21,17200.0,21.7348,21.815,21.7108,21.815,17200.0
2013-07-05 12:00:00,27.2,27.22,27.17,27.21,22900.0,21.807,21.823,21.7829,21.815,22900.0
2013-07-05 12:30:00,27.21,27.22,27.2,27.21,19600.0,21.815,21.823,21.807,21.815,19600.0
2013-07-05 13:00:00,27.2,27.2,27.16,27.17,20700.0,21.807,21.807,21.7749,21.7829,20700.0
2013-07-05 13:30:00,27.17,27.21,27.16,27.19,15800.0,21.7829,21.815,21.7749,21.7989,15800.0
2013-07-05 14:00:00,27.2,27.24,27.19,27.23,23500.0,21.807,21.839,21.7989,21.831,23500.0
2013-07-05 14:30:00,27.24,27.27,27.21,27.24,20600.0,21.839,21.8631,21.815,21.839,20600.0
2013-07-05 15:00:00,27.24,27.25,27.15,27.15,30700.0,21.839,21.847,21.7669,21.7669,30700.0
2013-07-05 15:30:00,27.15,27.32,27.15,27.3,65900.0,21.7669,21.9032,21.7669,21.8871,65900.0
2013-07-08 09:30:00,27.34,27.59,27.34,27.59,13400.0,21.9192,22.1196,21.9192,22.1196,13400.0
2013-07-08 10:00:00,27.59,27.62,27.5,27.51,9500.0,22.1196,22.1437,22.0475,22.0555,9500.0
2013-07-08 10:30:00,27.51,27.56,27.5,27.53,11900.0,22.0555,22.0956,22.0475,22.0715,11900.0
2013-07-08 11:00:00,27.53,27.55,27.48,27.48,8400.0,22.0715,22.0876,22.0314,22.0314,8400.0
2013-07-08 11:30:00,27.48,27.61,27.47,27.55,82400.0,22.0314,22.1357,22.0234,22.0876,82400.0
2013-07-08 12:00:00,27.56,27.62,27.54,27.6,13900.0,22.0956,22.1437,22.0795,22.1276,13900.0
2013-07-08 12:30:00,27.59,27.68,27.59,27.66,13100.0,22.1196,22.1918,22.1196,22.1758,13100.0
2013-07-08 13:00:00,27.67,27.69,27.66,27.66,7200.0,22.1838,22.1998,22.1758,22.1758,7200.0
2013-07-08 13:30:00,27.66,27.76,27.66,27.75,13100.0,22.1758,22.2559,22.1758,22.2479,13100.0
2013-07-08 14:00:00,27.76,27.82,27.75,27.81,29600.0,22.2559,22.304,22.2479,22.296,29600.0
2013-07-08 14:30:00,27.81,27.81,27.76,27.76,23600.0,22.296,22.296,22.2559,22.2559,23600.0
2013-07-08 15:00:00,27.77,27.77,27.69,27.7,24700.0,22.2639,22.2639,22.1998,22.2078,24700.0
2013-07-08 15:30:00,27.69,27.74,27.67,27.73,92400.0,22.1998,22.2399,22.1838,22.2319,92400.0
2013-07-09 09:30:00,27.78,27.93,27.75,27.76,51100.0,22.272,22.3922,22.2479,22.2559,51100.0
2013-07-09 10:00:00,27.76,27.76,27.59,27.59,14600.0,22.2559,22.2559,22.1196,22.1196,14600.0
2013-07-09 10:30:00,27.58,27.67,27.57,27.67,14500.0,22.1116,22.1838,22.1036,22.1838,14500.0
2013-07-09 11:00:00,27.67,27.72,27.66,27.72,13500.0,22.1838,22.2239,22.1758,22.2239,13500.0
2013-07-09 11:30:00,27.72,27.75,27.66,27.67,12900.0,22.2239,22.2479,22.1758,22.1838,12900.0
2013-07-09 12:00:00,27.66,27.66,27.61,27.65,12100.0,22.1758,22.1758,22.1357,22.1677,12100.0
2013-07-09 12:30:00,27.64,27.68,27.64,27.64,15300.0,22.1597,22.1918,22.1597,22.1597,15300.0
2013-07-09 13:00:00,27.63,27.63,27.54,27.58,32100.0,22.1517,22.1517,22.0795,22.1116,32100.0
2013-07-09 13:30:00,27.56,27.58,27.53,27.54,32600.0,22.0956,22.1116,22.0715,22.0795,32600.0
2013-07-09 14:00:00,27.55,27.56,27.51,27.55,25500.0,22.0876,22.0956,22.0555,22.0876,25500.0
2013-07-09 14:30:00,27.55,27.57,27.51,27.52,33900.0,22.0876,22.1036,22.0555,22.0635,33900.0
2013-07-09 15:00:00,27.52,27.54,27.44,27.44,63900.0,22.0635,22.0795,21.9994,21.9994,63900.0
2013-07-09 15:30:00,27.44,27.45,27.35,27.39,269600.0,21.9994,22.0074,21.9272,21.9593,269600.0
2013-07-10 09:30:00,27.33,27.57,27.33,27.48,33500.0,21.9112,22.1036,21.9112,22.0314,33500.0
2013-07-10 10:00:00,27.5,27.59,27.49,27.51,20800.0,22.0475,22.1196,22.0395,22.0555,20800.0
2013-07-10 10:30:00,27.52,27.54,27.49,27.54,14000.0,22.0635,22.0795,22.0395,22.0795,14000.0
2013-07-10 11:00:00,27.54,27.54,27.47,27.47,15700.0,22.0795,22.0795,22.0234,22.0234,15700.0
2013-07-10 11:30:00,27.47,27.51,27.47,27.51,13100.0,22.0234,22.0555,22.0234,22.0555,13100.0
2013-07-10 12:00:00,27.51,27.53,27.49,27.52,6200.0,22.0555,22.0715,22.0395,22.0635,6200.0
2013-07-10 12:30:00,27.51,27.54,27.5,27.51,12500.0,22.0555,22.0795,22.0475,22.0555,12500.0
2013-07-10 13:00:00,27.53,27.53,27.51,27.52,8300.0,22.0715,22.0715,22.0555,22.0635,8300.0
2013-07-10 13:30:00,27.53,27.58,27.53,27.55,12200.0,22.0715,22.1116,22.0715,22.0876,12200.0
2013-07-10 14:00:00,27.55,27.61,27.49,27.5,32000.0,22.0876,22.1357,22.0395,22.0475,32000.0
2013-07-10 14:30:00,27.51,27.55,27.48,27.54,35300.0,22.0555,22.0876,22.0314,22.0795,35300.0
2013-07-10 15:00:00,27.54,27.56,27.5,27.53,34200.0,22.0795,22.0956,22.0475,22.0715,34200.0
2013-07-10 15:30:00,27.52,27.57,27.5,27.56,83600.0,22.0635,22.1036,22.0475,22.0956,83600.0
2013-07-11 09:30:00,27.82,27.93,27.75,27.87,24800.0,22.304,22.3922,22.2479,22.3441,24800.0
2013-07-11 10:00:00,27.86,27.94,27.81,27.84,58400.0,22.3361,22.4002,22.296,22.3201,58400.0
2013-07-11 10:30:00,27.85,27.86,27.8,27.8,28200.0,22.3281,22.3361,22.288,22.288,28200.0
2013-07-11 11:00:00,27.8,27.8,27.77,27.78,14000.0,22.288,22.288,22.2639,22.272,14000.0
2013-07-11 11:30:00,27.78,27.83,27.77,27.83,11900.0,22.272,22.312,22.2639,22.312,11900.0
2013-07-11 12:00:00,27.83,27.83,27.79,27.81,20100.0,22.312,22.312,22.28,22.296,20100.0
2013-07-11 12:30:00,27.8,27.86,27.8,27.84,21400.0,22.288,22.3361,22.288,22.3201,21400.0
2013-07-11 13:00:00,27.84,27.86,27.84,27.85,18100.0,22.3201,22.3361,22.3201,22.3281,18100.0
2013-07-11 13:30:00,27.85,27.88,27.84,27.85,28600.0,22.3281,22.3521,22.3201,22.3281,28600.0
2013-07-11 14:00:00,27.86,27.87,27.84,27.86,22000.0,22.3361,22.3441,22.3201,22.3361,22000.0
2013-07-11 14:30:00,27.85,27.87,27.82,27.84,26200.0,22.3281,22.3441,22.304,22.3201,26200.0
2013-07-11 15:00:00,27.85,27.86,27.82,27.85,60800.0,22.3281,22.3361,22.304,22.3281,60800.0
2013-07-11 15:30:00,27.84,27.9,27.83,27.89,115100.0,22.3201,22.3682,22.312,22.3601,115100.0
2013-07-12 09:30:00,27.92,28.18,27.9,28.16,53900.0,22.3842,22.5927,22.3682,22.5766,53900.0
2013-07-12 10:00:00,28.15,28.21,28.11,28.21,19800.0,22.5686,22.6167,22.5365,22.6167,19800.0
2013-07-12 10:30:00,28.22,28.37,28.22,28.26,39400.0,22.6247,22.745,22.6247,22.6568,39400.0
2013-07-12 11:00:00,28.26,28.28,28.14,28.15,34200.0,22.6568,22.6728,22.5606,22.5686,34200.0
2013-07-12 11:30:00,28.16,28.17,28.07,28.1,13500.0,22.5766,22.5846,22.5045,22.5285,13500.0
2013-07-12 12:00:00,28.11,28.14,28.09,28.11,17500.0,22.5365,22.5606,22.5205,22.5365,17500.0
2013-07-12 12:30:00,28.12,28.16,28.12,28.13,16000.0,22.5445,22.5766,22.5445,22.5526,16000.0
2013-07-12 13:00:00,28.14,28.16,28.12,28.12,5700.0,22.5606,22.5766,22.5445,22.5445,5700.0
2013-07-12 13:30:00,28.12,28.15,28.12,28.12,5300.0,22.5445,22.5686,22.5445,22.5445,5300.0
2013-07-12 14:00:00,28.13,28.16,28.12,28.16,18800.0,22.5526,22.5766,22.5445,22.5766,18800.0
2013-07-12 14:30:00,28.16,28.16,28.13,28.15,6100.0,22.5766,22.5766,22.5526,22.5686,6100.0
2013-07-12 15:00:00,28.15,28.18,28.12,28.15,11900.0,22.5686,22.5927,22.5445,22.5686,11900.0
2013-07-12 15:30:00,28.16,28.2,28.13,28.14,64700.0,22.5766,22.6087,22.5526,22.5606,64700.0
2013-07-15 09:30:00,28.23,28.39,28.15,28.21,41300.0,22.6327,22.761,22.5686,22.6167,41300.0
2013-07-15 10:00:00,28.22,28.3,28.17,28.23,28600.0,22.6247,22.6889,22.5846,22.6327,28600.0
2013-07-15 10:30:00,28.22,28.24,28.2,28.21,18300.0,22.6247,22.6408,22.6087,22.6167,18300.0
2013-07-15 11:00:00,28.22,28.22,28.15,28.17,13500.0,22.6247,22.6247,22.5686,22.5846,13500.0
2013-07-15 11:30:00,28.17,28.19,28.16,28.16,7400.0,22.5846,22.6007,22.5766,22.5766,7400.0
2013-07-15 12:00:00,28.16,28.17,28.14,28.16,23900.0,22.5766,22.5846,22.5606,22.5766,23900.0
2013-07-15 12:30:00,28.16,28.2,28.16,28.2,8300.0,22.5766,22.6087,22.5766,22.6087,8300.0
2013-07-15 13:00:00,28.19,28.22,28.18,28.21,8200.0,22.6007,22.6247,22.5927,22.6167,8200.0
2013-07-15 13:30:00,28.2,28.21,28.15,28.15,12900.0,22.6087,22.6167,22.5686,22.5686,12900.0
2013-07-15 14:00:00,28.15,28.18,28.14,28.14,17900.0,22.5686,22.5927,22.5606,22.5606,17900.0
2013-07-15 14:30:00,28.15,28.16,28.08,28.11,21000.0,22.5686,22.5766,22.5125,22.5365,21000.0
2013-07-15 15:00:00,28.11,28.15,28.11,28.14,22700.0,22.5365,22.5686,22.5365,22.5606,22700.0
2013-07-15 15:30:00,28.14,28.16,28.13,28.15,68700.0,22.5606,22.5766,22.5526,22.5686,68700.0
2013-07-16 09:30:00,28.19,28.44,28.16,28.18,30400.0,22.6007,22.8011,22.5766,22.5927,30400.0
2013-07-16 10:00:00,28.18,28.25,28.14,28.17,35500.0,22.5927,22.6488,22.5606,22.5846,35500.0
2013-07-16 10:30:00,28.12,28.18,28.12,28.17,5500.0,22.5445,22.5927,22.5445,22.5846,5500.0
2013-07-16 11:00:00,28.18,28.21,28.14,28.15,12900.0,22.5927,22.6167,22.5606,22.5686,12900.0
2013-07-16 11:30:00,28.15,28.15,28.08,28.12,5600.0,22.5686,22.5686,22.5125,22.5445,5600.0
2013-07-16 12:00:00,28.12,28.14,28.12,28.13,15700.0,22.5445,22.5606,22.5445,22.5526,15700.0
2013-07-16 12:30:00,28.14,28.14,28.1,28.11,8100.0,22.5606,22.5606,22.5285,22.5365,8100.0
2013-07-16 13:00:00,28.11,28.12,28.03,28.05,8900.0,22.5365,22.5445,22.4724,22.4884,8900.0
2013-07-16 13:30:00,28.04,28.09,28.04,28.06,4400.0,22.4804,22.5205,22.4804,22.4964,4400.0
2013-07-16 14:00:00,28.08,28.13,28.08,28.09,7300.0,22.5125,22.5526,22.5125,22.5205,7300.0
2013-07-16 14:30:00,28.07,28.1,28.07,28.08,17000.0,22.5045,22.5285,22.5045,22.5125,17000.0
2013-07-16 15:00:00,28.08,28.12,28.05,28.05,40200.0,22.5125,22.5445,22.4884,22.4884,40200.0
2013-07-16 15:30:00,28.05,28.09,28.02,28.03,88900.0,22.4884,22.5205,22.4644,22.4724,88900.0
2013-07-17 09:30:00,28.08,28.14,28.0,28.02,31300.0,22.5125,22.5606,22.4483,22.4644,31300.0
2013-07-17 10:00:00,28.02,28.13,28.0,28.13,15900.0,22.4644,22.5526,22.4483,22.5526,15900.0
2013-07-17 10:30:00,28.13,28.18,28.07,28.08,14300.0,22.5526,22.5927,22.5045,22.5125,14300.0
2013-07-17 11:00:00,28.09,28.11,28.02,28.05,8000.0,22.5205,22.5365,22.4644,22.4884,8000.0
2013-07-17 11:30:00,28.05,28.05,28.01,28.05,9400.0,22.4884,22.4884,22.4564,22.4884,9400.0
2013-07-17 12:00:00,28.04,28.15,28.04,28.13,15300.0,22.4804,22.5686,22.4804,22.5526,15300.0
2013-07-17 12:30:00,28.13,28.15,28.12,28.15,11300.0,22.5526,22.5686,22.5445,22.5686,11300.0
2013-07-17 13:00:00,28.15,28.16,28.09,28.09,10600.0,22.5686,22.5766,22.5205,22.5205,10600.0
2013-07-17 13:30:00,28.07,28.13,28.07,28.09,9900.0,22.5045,22.5526,22.5045,22.5205,9900.0
2013-07-17 14:00:00,28.1,28.1,28.03,28.06,19800.0,22.5285,22.5285,22.4724,22.4964,19800.0
2013-07-17 14:30:00,28.06,28.08,28.03,28.06,16200.0,22.4964,22.5125,22.4724,22.4964,16200.0
2013-07-17 15:00:00,28.06,28.08,28.05,28.08,16200.0,22.4964,22.5125,22.4884,22.5125,16200.0
2013-07-17 15:30:00,28.08,28.11,28.04,28.1,34900.0,22.5125,22.5365,22.4804,22.5285,34900.0
2013-07-18 09:30:00,28.17,28.47,28.17,28.36,54400.0,22.5846,22.8252,22.5846,22.737,54400.0
2013-07-18 10:00:00,28.33,28.43,28.32,28.39,18700.0,22.7129,22.7931,22.7049,22.761,18700.0
2013-07-18 10:30:00,28.4,28.43,28.38,28.38,14600.0,22.769,22.7931,22.753,22.753,14600.0
2013-07-18 11:00:00,28.39,28.39,28.27,28.29,20400.0,22.761,22.761,22.6648,22.6808,20400.0
2013-07-18 11:30:00,28.3,28.38,28.29,28.36,37500.0,22.6889,22.753,22.6808,22.737,37500.0
2013-07-18 12:00:00,28.36,28.4,28.35,28.37,17100.0,22.737,22.769,22.7289,22.745,17100.0
2013-07-18 12:30:00,28.37,28.37,28.32,28.32,24600.0,22.745,22.745,22.7049,22.7049,24600.0
2013-07-18 13:00:00,28.32,28.35,28.27,28.28,15300.0,22.7049,22.7289,22.6648,22.6728,15300.0
2013-07-18 13:30:00,28.27,28.3,28.24,28.24,28500.0,22.6648,22.6889,22.6408,22.6408,28500.0
2013-07-18 14:00:00,28.24,28.25,28.19,28.22,30800.0,22.6408,22.6488,22.6007,22.6247,30800.0
2013-07-18 14:30:00,28.22,28.35,28.22,28.29,43800.0,22.6247,22.7289,22.6247,22.6808,43800.0
2013-07-18 15:00:00,28.29,28.35,28.28,28.35,26200.0,22.6808,22.7289,22.6728,22.7289,26200.0
2013-07-18 15:30:00,28.35,28.4,28.29,28.39,95400.0,22.7289,22.769,22.6808,22.761,95400.0
2013-07-19 09:30:00,28.36,28.48,28.26,28.26,18800.0,22.737,22.8332,22.6568,22.6568,18800.0
2013-07-19 10:00:00,28.29,28.31,28.2,28.21,12400.0,22.6808,22.6969,22.6087,22.6167,12400.0
2013-07-19 10:30:00,28.22,28.3,28.21,28.29,15700.0,22.6247,22.6889,22.6167,22.6808,15700.0
2013-07-19 11:00:00,28.29,28.31,28.25,28.31,22300.0,22.6808,22.6969,22.6488,22.6969,22300.0
2013-07-19 11:30:00,28.32,28.34,28.29,28.31,8800.0,22.7049,22.7209,22.6808,22.6969,8800.0
2013-07-19 12:00:00,28.31,28.32,28.28,28.29,4000.0,22.6969,22.7049,22.6728,22.6808,4000.0
2013-07-19 12:30:00,28.3,28.39,28.27,28.37,40400.0,22.6889,22.761,22.6648,22.745,40400.0
2013-07-19 13:00:00,28.38,28.44,28.37,28.42,15100.0,22.753,22.8011,22.745,22.7851,15100.0
2013-07-19 13:30:00,28.43,28.49,28.42,28.48,14600.0,22.7931,22.8412,22.7851,22.8332,14600.0
2013-07-19 14:00:00,28.48,28.53,28.48,28.51,17300.0,22.8332,22.8733,22.8332,22.8572,17300.0
2013-07-19 14:30:00,28.51,28.52,28.46,28.47,19200.0,22.8572,22.8652,22.8171,22.8252,19200.0
2013-07-19 15:00:00,28.46,28.49,28.44,28.45,14500.0,22.8171,22.8412,22.8011,22.8091,14500.0
2013-07-19 15:30:00,28.45,28.46,28.37,28.39,60700.0,22.8091,22.8171,22.745,22.761,60700.0
2013-07-22 09:30:00,28.36,28.5,28.34,28.43,21000.0,22.737,22.8492,22.7209,22.7931,21000.0
2013-07-22 10:00:00,28.44,28.5,28.4,28.49,18500.0,22.8011,22.8492,22.769,22.8412,18500.0
2013-07-22 10:30:00,28.5,28.57,28.47,28.57,36100.0,22.8492,22.9053,22.8252,22.9053,36100.0
2013-07-22 11:00:00,28.56,28.64,28.55,28.64,10100.0,22.8973,22.9614,22.8893,22.9614,10100.0
2013-07-22 11:30:00,28.65,28.67,28.61,28.61,18700.0,22.9695,22.9855,22.9374,22.9374,18700.0
2013-07-22 12:00:00,28.6,28.61,28.59,28.6,8600.0,22.9294,22.9374,22.9214,22.9294,8600.0
2013-07-22 12:30:00,28.6,28.64,28.58,28.63,15100.0,22.9294,22.9614,22.9133,22.9534,15100.0
2013-07-22 13:00:00,28.63,28.66,28.61,28.62,29000.0,22.9534,22.9775,22.9374,22.9454,29000.0
2013-07-22 13:30:00,28.62,28.64,28.61,28.63,12600.0,22.9454,22.9614,22.9374,22.9534,12600.0
2013-07-22 14:00:00,28.63,28.67,28.57,28.58,53400.0,22.9534,22.9855,22.9053,22.9133,53400.0
2013-07-22 14:30:00,28.59,28.62,28.59,28.6,6400.0,22.9214,22.9454,22.9214,22.9294,6400.0
2013-07-22 15:00:00,28.6,28.6,28.53,28.53,12300.0,22.9294,22.9294,22.8733,22.8733,12300.0
2013-07-22 15:30:00,28.54,28.55,28.5,28.53,42500.0,22.8813,22.8893,22.8492,22.8733,42500.0
2013-07-23 09:30:00,28.65,28.78,28.54,28.63,61600.0,22.9695,23.0737,22.8813,22.9534,61600.0
2013-07-23 10:00:00,28.63,28.67,28.53,28.54,21300.0,22.9534,22.9855,22.8733,22.8813,21300.0
2013-07-23 10:30:00,28.54,28.58,28.5,28.54,14700.0,22.8813,22.9133,22.8492,22.8813,14700.0
2013-07-23 11:00:00,28.53,28.58,28.49,28.58,18700.0,22.8733,22.9133,22.8412,22.9133,18700.0
2013-07-23 11:30:00,28.58,28.58,28.53,28.58,43100.0,22.9133,22.9133,22.8733,22.9133,43100.0
2013-07-23 12:00:00,28.58,28.7,28.57,28.7,13000.0,22.9133,23.0095,22.9053,23.0095,13000.0
2013-07-23 12:30:00,28.69,28.72,28.67,28.72,9900.0,23.0015,23.0256,22.9855,23.0256,9900.0
2013-07-23 13:00:00,28.72,28.75,28.7,28.74,13500.0,23.0256,23.0496,23.0095,23.0416,13500.0
2013-07-23 13:30:00,28.73,28.73,28.68,28.68,15000.0,23.0336,23.0336,22.9935,22.9935,15000.0
2013-07-23 14:00:00,28.68,28.7,28.68,28.69,13500.0,22.9935,23.0095,22.9935,23.0015,13500.0
2013-07-23 14:30:00,28.69,28.74,28.69,28.73,25000.0,23.0015,23.0416,23.0015,23.0336,25000.0
2013-07-23 15:00:00,28.73,28.73,28.69,28.69,17900.0,23.0336,23.0336,23.0015,23.0015,17900.0
2013-07-23 15:30:00,28.69,28.7,28.59,28.63,71100.0,23.0015,23.0095,22.9214,22.9534,71100.0
2013-07-24 09:30:00,28.72,28.85,28.46,28.66,43100.0,23.0256,23.1298,22.8171,22.9775,43100.0
2013-07-24 10:00:00,28.65,28.66,28.51,28.59,20700.0,22.9695,22.9775,22.8572,22.9214,20700.0
2013-07-24 10:30:00,28.58,28.59,28.51,28.51,20700.0,22.9133,22.9214,22.8572,22.8572,20700.0
2013-07-24 11:00:00,28.51,28.59,28.49,28.57,38400.0,22.8572,22.9214,22.8412,22.9053,38400.0
2013-07-24 11:30:00,28.58,28.61,28.51,28.58,43400.0,22.9133,22.9374,22.8572,22.9133,43400.0
2013-07-24 12:00:00,28.58,28.65,28.58,28.64,26900.0,22.9133,22.9695,22.9133,22.9614,26900.0
2013-07-24 12:30:00,28.63,28.65,28.59,28.64,17300.0,22.9534,22.9695,22.9214,22.9614,17300.0
2013-07-24 13:00:00,28.65,28.66,28.56,28.56,33900.0,22.9695,22.9775,22.8973,22.8973,33900.0
2013-07-24 13:30:00,28.57,28.6,28.54,28.55,27700.0,22.9053,22.9294,22.8813,22.8893,27700.0
2013-07-24 14:00:00,28.55,28.6,28.53,28.55,32000.0,22.8893,22.9294,22.8733,22.8893,32000.0
2013-07-24 14:30:00,28.55,28.62,28.54,28.61,18500.0,22.8893,22.9454,22.8813,22.9374,18500.0
2013-07-24 15:00:00,28.6,28.63,28.59,28.6,41400.0,22.9294,22.9534,22.9214,22.9294,41400.0
2013-07-24 15:30:00,28.6,28.66,28.54,28.55,101600.0,22.9294,22.9775,22.8813,22.8893,101600.0
2013-07-25 09:30:00,28.49,28.65,28.47,28.47,39700.0,22.8412,22.9695,22.8252,22.8252,39700.0
2013-07-25 10:00:00,28.48,28.53,28.45,28.47,70900.0,22.8332,22.8733,22.8091,22.8252,70900.0
2013-07-25 10:30:00,28.48,28.51,28.45,28.47,25200.0,22.8332,22.8572,22.8091,22.8252,25200.0
2013-07-25 11:00:00,28.46,28.48,28.34,28.34,22700.0,22.8171,22.8332,22.7209,22.7209,22700.0
2013-07-25 11:30:00,28.34,28.38,28.3,28.38,14400.0,22.7209,22.753,22.6889,22.753,14400.0
2013-07-25 12:00:00,28.37,28.53,28.37,28.53,12300.0,22.745,22.8733,22.745,22.8733,12300.0
2013-07-25 12:30:00,28.53,28.56,28.49,28.5,14300.0,22.8733,22.8973,22.8412,22.8492,14300.0
2013-07-25 13:00:00,28.5,28.53,28.49,28.51,10600.0,22.8492,22.8733,22.8412,22.8572,10600.0
2013-07-25 13:30:00,28.5,28.55,28.49,28.54,16200.0,22.8492,22.8893,22.8412,22.8813,16200.0
2013-07-25 14:00:00,28.55,28.6,28.53,28.54,21700.0,22.8893,22.9294,22.8733,22.8813,21700.0
2013-07-25 14:30:00,28.54,28.54,28.47,28.47,42300.0,22.8813,22.8813,22.8252,22.8252,42300.0
2013-07-25 15:00:00,28.47,28.52,28.46,28.51,45000.0,22.8252,22.8652,22.8171,22.8572,45000.0
2013-07-25 15:30:00,28.5,28.61,28.5,28.61,57000.0,22.8492,22.9374,22.8492,22.9374,57000.0
2013-07-26 09:30:00,28.44,28.6,28.43,28.53,16700.0,22.8011,22.9294,22.7931,22.8733,16700.0
2013-07-26 10:00:00,28.52,28.59,28.46,28.46,27800.0,22.8652,22.9214,22.8171,22.8171,27800.0
2013-07-26 10:30:00,28.46,28.47,28.38,28.39,10600.0,22.8171,22.8252,22.753,22.761,10600.0
2013-07-26 11:00:00,28.38,28.48,28.38,28.48,8400.0,22.753,22.8332,22.753,22.8332,8400.0
2013-07-26 11:30:00,28.48,28.54,28.46,28.54,10100.0,22.8332,22.8813,22.8171,22.8813,10100.0
2013-07-26 12:00:00,28.55,28.61,28.54,28.61,7600.0,22.8893,22.9374,22.8813,22.9374,7600.0
2013-07-26 12:30:00,28.61,28.66,28.59,28.61,25000.0,22.9374,22.9775,22.9214,22.9374,25000.0
2013-07-26 13:00:00,28.61,28.64,28.61,28.62,6400.0,22.9374,22.9614,22.9374,22.9454,6400.0
2013-07-26 13:30:00,28.63,28.63,28.6,28.6,5800.0,22.9534,22.9534,22.9294,22.9294,5800.0
2013-07-26 14:00:00,28.61,28.67,28.61,28.62,15500.0,22.9374,22.9855,22.9374,22.9454,15500.0
2013-07-26 14:30:00,28.61,28.68,28.61,28.66,8800.0,22.9374,22.9935,22.9374,22.9775,8800.0
2013-07-26 15:00:00,28.66,28.67,28.63,28.65,27000.0,22.9775,22.9855,22.9534,22.9695,27000.0
2013-07-26 15:30:00,28.65,28.66,28.62,28.63,45300.0,22.9695,22.9775,22.9454,22.9534,45300.0
2013-07-29 09:30:00,28.56,28.69,28.56,28.61,23100.0,22.8973,23.0015,22.8973,22.9374,23100.0
2013-07-29 10:00:00,28.61,28.62,28.5,28.52,21200.0,22.9374,22.9454,22.8492,22.8652,21200.0
2013-07-29 10:30:00,28.51,28.55,28.47,28.51,34700.0,22.8572,22.8893,22.8252,22.8572,34700.0
2013-07-29 11:00:00,28.52,28.53,28.41,28.43,13000.0,22.8652,22.8733,22.777,22.7931,13000.0
2013-07-29 11:30:00,28.42,28.51,28.41,28.51,6700.0,22.7851,22.8572,22.777,22.8572,6700.0
2013-07-29 12:00:00,28.51,28.54,28.49,28.53,25800.0,22.8572,22.8813,22.8412,22.8733,25800.0
2013-07-29 12:30:00,28.52,28.54,28.49,28.51,31800.0,22.8652,22.8813,22.8412,22.8572,31800.0
2013-07-29 13:00:00,28.51,28.52,28.48,28.49,14500.0,22.8572,22.8652,22.8332,22.8412,14500.0
2013-07-29 13:30:00,28.49,28.51,28.46,28.48,16700.0,22.8412,22.8572,22.8171,22.8332,16700.0
2013-07-29 14:00:00,28.49,28.52,28.49,28.49,29600.0,22.8412,22.8652,22.8412,22.8412,29600.0
2013-07-29 14:30:00,28.49,28.51,28.48,28.5,35700.0,22.8412,22.8572,22.8332,22.8492,35700.0
2013-07-29 15:00:00,28.49,28.51,28.48,28.51,20400.0,22.8412,22.8572,22.8332,22.8572,20400.0
2013-07-29 15:30:00,28.51,28.54,28.48,28.53,83800.0,22.8572,22.8813,22.8332,22.8733,83800.0
2013-07-30 09:30:00,28.61,28.84,28.53,28.6,55600.0,22.9374,23.1218,22.8733,22.9294,55600.0
2013-07-30 10:00:00,28.6,28.63,28.53,28.53,28700.0,22.9294,22.9534,22.8733,22.8733,28700.0
2013-07-30 10:30:00,28.54,28.55,28.44,28.46,16900.0,22.8813,22.8893,22.8011,22.8171,16900.0
2013-07-30 11:00:00,28.45,28.56,28.45,28.56,32200.0,22.8091,22.8973,22.8091,22.8973,32200.0
2013-07-30 11:30:00,28.55,28.62,28.55,28.59,17700.0,22.8893,22.9454,22.8893,22.9214,17700.0
2013-07-30 12:00:00,28.59,28.63,28.59,28.61,13300.0,22.9214,22.9534,22.9214,22.9374,13300.0
2013-07-30 12:30:00,28.62,28.62,28.56,28.58,20900.0,22.9454,22.9454,22.8973,22.9133,20900.0
2013-07-30 13:00:00,28.58,28.58,28.52,28.53,8000.0,22.9133,22.9133,22.8652,22.8733,8000.0
2013-07-30 13:30:00,28.52,28.52,28.46,28.48,21200.0,22.8652,22.8652,22.8171,22.8332,21200.0
2013-07-30 14:00:00,28.48,28.51,28.48,28.5,12300.0,22.8332,22.8572,22.8332,22.8492,12300.0
2013-07-30 14:30:00,28.5,28.54,28.48,28.53,46900.0,22.8492,22.8813,22.8332,22.8733,46900.0
2013-07-30 15:00:00,28.52,28.52,28.48,28.51,25100.0,22.8652,22.8652,22.8332,22.8572,25100.0
2013-07-30 15:30:00,28.51,28.54,28.5,28.53,50500.0,22.8572,22.8813,22.8492,22.8733,50500.0
2013-07-31 09:30:00,28.61,28.75,28.49,28.69,34700.0,22.9374,23.0496,22.8412,23.0015,34700.0
2013-07-31 10:00:00,28.7,28.82,28.69,28.82,38100.0,23.0095,23.1058,23.0015,23.1058,38100.0
2013-07-31 10:30:00,28.81,28.88,28.79,28.81,35300.0,23.0977,23.1539,23.0817,23.0977,35300.0
2013-07-31 11:00:00,28.82,28.84,28.7,28.71,36500.0,23.1058,23.1218,23.0095,23.0176,36500.0
2013-07-31 11:30:00,28.71,28.77,28.69,28.7,24900.0,23.0176,23.0657,23.0015,23.0095,24900.0
2013-07-31 12:00:00,28.69,28.77,28.65,28.72,22800.0,23.0015,23.0657,22.9695,23.0256,22800.0
2013-07-31 12:30:00,28.73,28.77,28.68,28.76,44700.0,23.0336,23.0657,22.9935,23.0577,44700.0
2013-07-31 13:00:00,28.76,28.8,28.75,28.77,22500.0,23.0577,23.0897,23.0496,23.0657,22500.0
2013-07-31 13:30:00,28.77,28.83,28.77,28.82,40200.0,23.0657,23.1138,23.0657,23.1058,40200.0
2013-07-31 14:00:00,28.83,28.96,28.78,28.94,26600.0,23.1138,23.218,23.0737,23.202,26600.0
2013-07-31 14:30:00,28.95,29.02,28.95,28.99,37000.0,23.21,23.2661,23.21,23.242,37000.0
2013-07-31 15:00:00,28.99,29.01,28.95,29.0,39300.0,23.242,23.2581,23.21,23.2501,39300.0
2013-07-31 15:30:00,28.99,28.99,28.9,28.96,116900.0,23.242,23.242,23.1699,23.218,116900.0
2013-08-01 09:30:00,29.12,29.75,29.12,29.73,147700.0,23.3463,23.8514,23.3463,23.8353,147700.0
2013-08-01 10:00:00,29.73,29.88,29.67,29.77,130400.0,23.8353,23.9556,23.7872,23.8674,130400.0
2013-08-01 10:30:00,29.76,29.77,29.51,29.52,97500.0,23.8594,23.8674,23.6589,23.667,97500.0
2013-08-01 11:00:00,29.53,29.54,29.45,29.48,82800.0,23.675,23.683,23.6108,23.6349,82800.0
2013-08-01 11:30:00,29.48,29.58,29.43,29.46,83600.0,23.6349,23.7151,23.5948,23.6189,83600.0
2013-08-01 12:00:00,29.45,29.46,29.39,29.4,34000.0,23.6108,23.6189,23.5627,23.5708,34000.0
2013-08-01 12:30:00,29.4,29.41,29.37,29.4,31900.0,23.5708,23.5788,23.5467,23.5708,31900.0
2013-08-01 13:00:00,29.4,29.43,29.38,29.38,36400.0,23.5708,23.5948,23.5547,23.5547,36400.0
2013-08-01 13:30:00,29.38,29.38,29.29,29.3,45800.0,23.5547,23.5547,23.4826,23.4906,45800.0
2013-08-01 14:00:00,29.31,29.32,29.26,29.3,62100.0,23.4986,23.5066,23.4585,23.4906,62100.0
2013-08-01 14:30:00,29.3,29.31,29.29,29.3,52700.0,23.4906,23.4986,23.4826,23.4906,52700.0
2013-08-01 15:00:00,29.3,29.31,29.28,29.3,66400.0,23.4906,23.4986,23.4745,23.4906,66400.0
2013-08-01 15:30:00,29.3,29.33,29.25,29.27,208300.0,23.4906,23.5146,23.4505,23.4665,208300.0
2013-08-02 09:30:00,29.26,29.26,28.99,29.01,38900.0,23.4585,23.4585,23.242,23.2581,38900.0
2013-08-02 10:00:00,29.02,29.05,28.97,28.99,28600.0,23.2661,23.2902,23.226,23.242,28600.0
2013-08-02 10:30:00,28.99,29.0,28.97,28.99,11900.0,23.242,23.2501,23.226,23.242,11900.0
2013-08-02 11:00:00,28.99,29.02,28.98,29.0,35900.0,23.242,23.2661,23.234,23.2501,35900.0
2013-08-02 11:30:00,29.0,29.03,28.98,29.0,23000.0,23.2501,23.2741,23.234,23.2501,23000.0
2013-08-02 12:00:00,29.0,29.01,28.99,29.0,49100.0,23.2501,23.2581,23.242,23.2501,49100.0
2013-08-02 12:30:00,29.0,29.08,28.99,29.07,32500.0,23.2501,23.3142,23.242,23.3062,32500.0
2013-08-02 13:00:00,29.07,29.27,29.07,29.19,41500.0,23.3062,23.4665,23.3062,23.4024,41500.0
2013-08-02 13:30:00,29.18,29.18,29.1,29.16,35000.0,23.3944,23.3944,23.3302,23.3783,35000.0
2013-08-02 14:00:00,29.16,29.18,29.12,29.17,28800.0,23.3783,23.3944,23.3463,23.3864,28800.0
2013-08-02 14:30:00,29.18,29.22,29.16,29.21,31800.0,23.3944,23.4264,23.3783,23.4184,31800.0
2013-08-02 15:00:00,29.21,29.21,29.16,29.17,30300.0,23.4184,23.4184,23.3783,23.3864,30300.0
2013-08-02 15:30:00,29.17,29.29,29.14,29.22,107100.0,23.3864,23.4826,23.3623,23.4264,107100.0
2013-08-05 09:30:00,29.11,29.38,28.55,29.38,54800.0,23.3383,23.5547,22.8893,23.5547,54800.0
2013-08-05 10:00:00,29.38,29.38,29.15,29.19,24800.0,23.5547,23.5547,23.3703,23.4024,24800.0
2013-08-05 10:30:00,29.19,29.35,29.19,29.29,41100.0,23.4024,23.5307,23.4024,23.4826,41100.0
2013-08-05 11:00:00,29.28,29.31,29.24,29.3,18100.0,23.4745,23.4986,23.4425,23.4906,18100.0
2013-08-05 11:30:00,29.29,29.34,29.27,29.32,40200.0,23.4826,23.5227,23.4665,23.5066,40200.0
2013-08-05 12:00:00,29.32,29.36,29.32,29.33,15300.0,23.5066,23.5387,23.5066,23.5146,15300.0
2013-08-05 12:30:00,29.33,29.33,29.2,29.2,38700.0,23.5146,23.5146,23.4104,23.4104,38700.0
2013-08-05 13:00:00,29.2,29.2,29.16,29.19,11200.0,23.4104,23.4104,23.3783,23.4024,11200.0
2013-08-05 13:30:00,29.2,29.26,29.18,29.26,14900.0,23.4104,23.4585,23.3944,23.4585,14900.0
2013-08-05 14:00:00,29.26,29.3,29.23,29.26,44400.0,23.4585,23.4906,23.4345,23.4585,44400.0
2013-08-05 14:30:00,29.26,29.26,29.19,29.26,22300.0,23.4585,23.4585,23.4024,23.4585,22300.0
2013-08-05 15:00:00,29.25,29.33,29.24,29.32,18200.0,23.4505,23.5146,23.4425,23.5066,18200.0
2013-08-05 15:30:00,29.32,29.32,29.27,29.3,58500.0,23.5066,23.5066,23.4665,23.4906,58500.0
2013-08-06 09:30:00,29.29,29.5,29.26,29.33,21700.0,23.4826,23.6509,23.4585,23.5146,21700.0
2013-08-06 10:00:00,29.33,29.37,29.31,29.36,38300.0,23.5146,23.5467,23.4986,23.5387,38300.0
2013-08-06 10:30:00,29.34,29.35,29.21,29.21,13500.0,23.5227,23.5307,23.4184,23.4184,13500.0
2013-08-06 11:00:00,29.21,29.26,29.2,29.22,52400.0,23.4184,23.4585,23.4104,23.4264,52400.0
2013-08-06 11:30:00,29.22,29.22,29.17,29.19,17200.0,23.4264,23.4264,23.3864,23.4024,17200.0
2013-08-06 12:00:00,29.2,29.23,29.17,29.18,44700.0,23.4104,23.4345,23.3864,23.3944,44700.0
2013-08-06 12:30:00,29.2,29.24,29.19,29.21,33100.0,23.4104,23.4425,23.4024,23.4184,33100.0
2013-08-06 13:00:00,29.2,29.25,29.2,29.24,14900.0,23.4104,23.4505,23.4104,23.4425,14900.0
2013-08-06 13:30:00,29.24,29.24,29.18,29.22,18500.0,23.4425,23.4425,23.3944,23.4264,18500.0
2013-08-06 14:00:00,29.21,29.25,29.2,29.24,22000.0,23.4184,23.4505,23.4104,23.4425,22000.0
2013-08-06 14:30:00,29.25,29.25,29.18,29.21,18900.0,23.4505,23.4505,23.3944,23.4184,18900.0
2013-08-06 15:00:00,29.21,29.26,29.2,29.2,38800.0,23.4184,23.4585,23.4104,23.4104,38800.0
2013-08-06 15:30:00,29.21,29.22,29.13,29.19,57000.0,23.4184,23.4264,23.3543,23.4024,57000.0
2013-08-07 09:30:00,29.13,29.24,28.85,29.07,39000.0,23.3543,23.4425,23.1298,23.3062,39000.0
2013-08-07 10:00:00,29.07,29.2,29.03,29.18,37000.0,23.3062,23.4104,23.2741,23.3944,37000.0
2013-08-07 10:30:00,29.19,29.19,29.13,29.13,32900.0,23.4024,23.4024,23.3543,23.3543,32900.0
2013-08-07 11:00:00,29.14,29.14,29.08,29.09,24200.0,23.3623,23.3623,23.3142,23.3222,24200.0
2013-08-07 11:30:00,29.08,29.16,29.07,29.15,21400.0,23.3142,23.3783,23.3062,23.3703,21400.0
2013-08-07 12:00:00,29.15,29.15,29.11,29.11,28900.0,23.3703,23.3703,23.3383,23.3383,28900.0
2013-08-07 12:30:00,29.12,29.14,29.1,29.12,16600.0,23.3463,23.3623,23.3302,23.3463,16600.0
2013-08-07 13:00:00,29.1,29.12,29.07,29.11,23000.0,23.3302,23.3463,23.3062,23.3383,23000.0
2013-08-07 13:30:00,29.11,29.11,29.08,29.1,33500.0,23.3383,23.3383,23.3142,23.3302,33500.0
2013-08-07 14:00:00,29.1,29.11,29.04,29.06,40100.0,23.3302,23.3383,23.2821,23.2982,40100.0
2013-08-07 14:30:00,29.06,29.14,29.04,29.07,162100.0,23.2982,23.3623,23.2821,23.3062,162100.0
2013-08-07 15:00:00,29.08,29.15,29.08,29.11,62700.0,23.3142,23.3703,23.3142,23.3383,62700.0
2013-08-07 15:30:00,29.1,29.11,28.97,28.97,185000.0,23.3302,23.3383,23.226,23.226,185000.0
2013-08-08 09:30:00,30.0,31.0,30.0,30.79,199900.0,24.0518,24.8535,24.0518,24.6852,199900.0
2013-08-08 10:00:00,30.8,30.86,30.36,30.46,161400.0,24.6932,24.7413,24.3404,24.4206,161400.0
2013-08-08 10:30:00,30.5,30.5,30.04,30.29,156800.0,24.4527,24.4527,24.0839,24.2843,156800.0
2013-08-08 11:00:00,30.29,30.41,30.29,30.35,84900.0,24.2843,24.3805,24.2843,24.3324,84900.0
2013-08-08 11:30:00,30.36,30.54,30.24,30.54,107300.0,24.3404,24.4847,24.2442,24.4847,107300.0
2013-08-08 12:00:00,30.55,30.64,30.47,30.49,85900.0,24.4927,24.5649,24.4286,24.4446,85900.0
2013-08-08 12:30:00,30.48,30.56,30.47,30.54,75800.0,24.4366,24.5008,24.4286,24.4847,75800.0
2013-08-08 13:00:00,30.53,30.56,30.51,30.52,51500.0,24.4767,24.5008,24.4607,24.4687,51500.0
2013-08-08 13:30:00,30.51,30.54,30.36,30.46,91200.0,24.4607,24.4847,24.3404,24.4206,91200.0
2013-08-08 14:00:00,30.45,30.77,30.44,30.64,156600.0,24.4126,24.6691,24.4046,24.5649,156600.0
2013-08-08 14:30:00,30.63,30.67,30.61,30.65,126800.0,24.5569,24.5889,24.5408,24.5729,126800.0
2013-08-08 15:00:00,30.64,30.65,30.59,30.6,108100.0,24.5649,24.5729,24.5248,24.5328,108100.0
2013-08-08 15:30:00,30.6,30.61,30.55,30.57,171500.0,24.5328,24.5408,24.4927,24.5088,171500.0
2013-08-09 09:30:00,30.51,31.38,30.51,31.28,85700.0,24.4607,25.1582,24.4607,25.078,85700.0
2013-08-09 10:00:00,31.28,31.36,31.16,31.34,55700.0,25.078,25.1421,24.9818,25.1261,55700.0
2013-08-09 10:30:00,31.33,31.45,31.27,31.41,50500.0,25.1181,25.2143,25.07,25.1822,50500.0
2013-08-09 11:00:00,31.41,31.42,31.19,31.2,33800.0,25.1822,25.1902,25.0058,25.0139,33800.0
2013-08-09 11:30:00,31.21,31.43,31.21,31.39,65900.0,25.0219,25.1983,25.0219,25.1662,65900.0
2013-08-09 12:00:00,31.39,31.4,31.29,31.39,35300.0,25.1662,25.1742,25.086,25.1662,35300.0
2013-08-09 12:30:00,31.39,31.4,31.32,31.37,46800.0,25.1662,25.1742,25.1101,25.1502,46800.0
2013-08-09 13:00:00,31.37,31.37,31.31,31.34,44900.0,25.1502,25.1502,25.1021,25.1261,44900.0
2013-08-09 13:30:00,31.34,31.35,31.27,31.27,39500.0,25.1261,25.1341,25.07,25.07,39500.0
2013-08-09 14:00:00,31.27,31.31,31.27,31.29,41200.0,25.07,25.1021,25.07,25.086,41200.0
2013-08-09 14:30:00,31.3,31.31,31.26,31.26,40000.0,25.094,25.1021,25.062,25.062,40000.0
2013-08-09 15:00:00,31.27,31.3,31.25,31.29,46200.0,25.07,25.094,25.054,25.086,46200.0
2013-08-09 15:30:00,31.28,31.29,31.24,31.25,148200.0,25.078,25.086,25.0459,25.054,148200.0
2013-08-12 09:30:00,31.1,31.56,31.1,31.46,34300.0,24.9337,25.3025,24.9337,25.2223,34300.0
2013-08-12 10:00:00,31.48,31.5,31.35,31.37,40100.0,25.2383,25.2544,25.1341,25.1502,40100.0
2013-08-12 10:30:00,31.4,31.5,31.39,31.45,40300.0,25.1742,25.2544,25.1662,25.2143,40300.0
2013-08-12 11:00:00,31.45,31.45,31.35,31.37,29400.0,25.2143,25.2143,25.1341,25.1502,29400.0
2013-08-12 11:30:00,31.38,31.41,31.37,31.38,51800.0,25.1582,25.1822,25.1502,25.1582,51800.0
2013-08-12 12:00:00,31.37,31.38,31.34,31.34,40100.0,25.1502,25.1582,25.1261,25.1261,40100.0
2013-08-12 12:30:00,31.34,31.35,31.28,31.3,31700.0,25.1261,25.1341,25.078,25.094,31700.0
2013-08-12 13:00:00,31.29,31.31,31.19,31.2,49300.0,25.086,25.1021,25.0058,25.0139,49300.0
2013-08-12 13:30:00,31.2,31.24,31.18,31.23,31900.0,25.0139,25.0459,24.9978,25.0379,31900.0
2013-08-12 14:00:00,31.23,31.27,31.23,31.26,24500.0,25.0379,25.07,25.0379,25.062,24500.0
2013-08-12 14:30:00,31.26,31.31,31.22,31.23,40100.0,25.062,25.1021,25.0299,25.0379,40100.0
2013-08-12 15:00:00,31.23,31.28,31.23,31.27,30100.0,25.0379,25.078,25.0379,25.07,30100.0
2013-08-12 15:30:00,31.28,31.29,31.24,31.27,141000.0,25.078,25.086,25.0459,25.07,141000.0
2013-08-13 09:30:00,31.43,31.59,31.33,31.4,28400.0,25.1983,25.3265,25.1181,25.1742,28400.0
2013-08-13 10:00:00,31.41,31.47,31.28,31.46,20000.0,25.1822,25.2303,25.078,25.2223,20000.0
2013-08-13 10:30:00,31.46,31.51,31.37,31.47,34700.0,25.2223,25.2624,25.1502,25.2303,34700.0
2013-08-13 11:00:00,31.46,31.47,31.43,31.44,25300.0,25.2223,25.2303,25.1983,25.2063,25300.0
2013-08-13 11:30:00,31.44,31.51,31.43,31.5,35100.0,25.2063,25.2624,25.1983,25.2544,35100.0
2013-08-13 12:00:00,31.5,31.54,31.48,31.54,42400.0,25.2544,25.2865,25.2383,25.2865,42400.0
2013-08-13 12:30:00,31.53,31.61,31.53,31.61,23800.0,25.2784,25.3426,25.2784,25.3426,23800.0
2013-08-13 13:00:00,31.62,31.78,31.59,31.78,45300.0,25.3506,25.4789,25.3265,25.4789,45300.0
2013-08-13 13:30:00,31.78,31.82,31.77,31.81,37400.0,25.4789,25.5109,25.4708,25.5029,37400.0
2013-08-13 14:00:00,31.81,31.95,31.81,31.93,50300.0,25.5029,25.6152,25.5029,25.5991,50300.0
2013-08-13 14:30:00,31.93,31.93,31.75,31.76,45800.0,25.5991,25.5991,25.4548,25.4628,45800.0
2013-08-13 15:00:00,31.76,31.77,31.7,31.72,52400.0,25.4628,25.4708,25.4147,25.4308,52400.0
2013-08-13 15:30:00,31.72,31.75,31.67,31.74,79900.0,25.4308,25.4548,25.3907,25.4468,79900.0
2013-08-14 09:30:00,30.94,31.32,30.61,30.7,164700.0,24.8054,25.1101,24.5408,24.613,164700.0
2013-08-14 10:00:00,30.71,30.86,30.7,30.76,58800.0,24.621,24.7413,24.613,24.6611,58800.0
2013-08-14 10:30:00,30.77,30.78,30.56,30.69,49900.0,24.6691,24.6771,24.5008,24.605,49900.0
2013-08-14 11:00:00,30.7,30.75,30.62,30.67,31600.0,24.613,24.6531,24.5489,24.5889,31600.0
2013-08-14 11:30:00,30.69,30.71,30.68,30.71,32700.0,24.605,24.621,24.597,24.621,32700.0
2013-08-14 12:00:00,30.7,30.71,30.63,30.7,24600.0,24.613,24.621,24.5569,24.613,24600.0
2013-08-14 12:30:00,30.7,30.74,30.61,30.63,40700.0,24.613,24.6451,24.5408,24.5569,40700.0
2013-08-14 13:00:00,30.63,30.68,30.57,30.57,33800.0,24.5569,24.597,24.5088,24.5088,33800.0
2013-08-14 13:30:00,30.57,30.61,30.52,30.58,35100.0,24.5088,24.5408,24.4687,24.5168,35100.0
2013-08-14 14:00:00,30.59,30.6,30.55,30.6,23000.0,24.5248,24.5328,24.4927,24.5328,23000.0
2013-08-14 14:30:00,30.6,30.64,30.59,30.62,54300.0,24.5328,24.5649,24.5248,24.5489,54300.0
2013-08-14 15:00:00,30.62,30.71,30.62,30.7,49400.0,24.5489,24.621,24.5489,24.613,49400.0
2013-08-14 15:30:00,30.7,30.7,30.64,30.68,110700.0,24.613,24.613,24.5649,24.597,110700.0
2013-08-15 09:30:00,30.5,30.59,30.31,30.32,50800.0,24.4527,24.5248,24.3003,24.3083,50800.0
2013-08-15 10:00:00,30.35,30.35,30.19,30.29,47500.0,24.3324,24.3324,24.2041,24.2843,47500.0
2013-08-15 10:30:00,30.29,30.32,30.25,30.32,25900.0,24.2843,24.3083,24.2522,24.3083,25900.0
2013-08-15 11:00:00,30.32,30.39,30.31,30.39,27000.0,24.3083,24.3645,24.3003,24.3645,27000.0
2013-08-15 11:30:00,30.39,30.54,30.32,30.45,161500.0,24.3645,24.4847,24.3083,24.4126,161500.0
2013-08-15 12:00:00,30.46,30.61,30.45,30.5,31700.0,24.4206,24.5408,24.4126,24.4527,31700.0
2013-08-15 12:30:00,30.52,30.58,30.49,30.49,20400.0,24.4687,24.5168,24.4446,24.4446,20400.0
2013-08-15 13:00:00,30.5,30.55,30.49,30.53,62200.0,24.4527,24.4927,24.4446,24.4767,62200.0
2013-08-15 13:30:00,30.53,30.56,30.52,30.55,21900.0,24.4767,24.5008,24.4687,24.4927,21900.0
2013-08-15 14:00:00,30.55,30.57,30.49,30.55,51700.0,24.4927,24.5088,24.4446,24.4927,51700.0
2013-08-15 14:30:00,30.54,30.62,30.51,30.51,25600.0,24.4847,24.5489,24.4607,24.4607,25600.0
2013-08-15 15:00:00,30.51,30.52,30.45,30.52,28200.0,24.4607,24.4687,24.4126,24.4687,28200.0
2013-08-15 15:30:00,30.52,30.57,30.52,30.53,88700.0,24.4687,24.5088,24.4687,24.4767,88700.0
2013-08-16 09:30:00,30.5,30.65,30.48,30.52,21900.0,24.4527,24.5729,24.4366,24.4687,21900.0
2013-08-16 10:00:00,30.48,30.63,30.43,30.52,23600.0,24.4366,24.5569,24.3965,24.4687,23600.0
2013-08-16 10:30:00,30.52,30.54,30.49,30.53,21100.0,24.4687,24.4847,24.4446,24.4767,21100.0
2013-08-16 11:00:00,30.53,30.54,30.46,30.49,12000.0,24.4767,24.4847,24.4206,24.4446,12000.0
2013-08-16 11:30:00,30.5,30.61,30.48,30.58,8500.0,24.4527,24.5408,24.4366,24.5168,8500.0
2013-08-16 12:00:00,30.58,30.67,30.58,30.59,12300.0,24.5168,24.5889,24.5168,24.5248,12300.0
2013-08-16 12:30:00,30.6,30.65,30.6,30.64,8800.0,24.5328,24.5729,24.5328,24.5649,8800.0
2013-08-16 13:00:00,30.64,30.64,30.56,30.63,36300.0,24.5649,24.5649,24.5008,24.5569,36300.0
2013-08-16 13:30:00,30.62,30.63,30.57,30.6,35300.0,24.5489,24.5569,24.5088,24.5328,35300.0
2013-08-16 14:00:00,30.61,30.61,30.54,30.55,13400.0,24.5408,24.5408,24.4847,24.4927,13400.0
2013-08-16 14:30:00,30.56,30.66,30.54,30.66,45800.0,24.5008,24.5809,24.4847,24.5809,45800.0
2013-08-16 15:00:00,30.66,30.7,30.65,30.69,22500.0,24.5809,24.613,24.5729,24.605,22500.0
2013-08-16 15:30:00,30.69,30.71,30.57,30.58,73600.0,24.605,24.621,24.5088,24.5168,73600.0
2013-08-19 09:30:00,30.62,30.8,30.47,30.8,16600.0,24.5489,24.6932,24.4286,24.6932,16600.0
2013-08-19 10:00:00,30.8,30.89,30.79,30.86,12600.0,24.6932,24.7653,24.6852,24.7413,12600.0
2013-08-19 10:30:00,30.85,30.93,30.85,30.87,12200.0,24.7333,24.7974,24.7333,24.7493,12200.0
2013-08-19 11:00:00,30.86,30.89,30.82,30.82,13700.0,24.7413,24.7653,24.7092,24.7092,13700.0
2013-08-19 11:30:00,30.81,30.84,30.78,30.78,15800.0,24.7012,24.7252,24.6771,24.6771,15800.0
2013-08-19 12:00:00,30.77,30.81,30.76,30.79,11900.0,24.6691,24.7012,24.6611,24.6852,11900.0
2013-08-19 12:30:00,30.79,30.81,30.78,30.78,8000.0,24.6852,24.7012,24.6771,24.6771,8000.0
2013-08-19 13:00:00,30.78,30.8,30.78,30.79,13800.0,24.6771,24.6932,24.6771,24.6852,13800.0
2013-08-19 13:30:00,30.79,30.83,30.76,30.83,11300.0,24.6852,24.7172,24.6611,24.7172,11300.0
2013-08-19 14:00:00,30.82,30.87,30.78,30.83,19100.0,24.7092,24.7493,24.6771,24.7172,19100.0
2013-08-19 14:30:00,30.83,30.83,30.78,30.81,25500.0,24.7172,24.7172,24.6771,24.7012,25500.0
2013-08-19 15:00:00,30.8,30.81,30.72,30.79,26700.0,24.6932,24.7012,24.629,24.6852,26700.0
2013-08-19 15:30:00,30.78,30.8,30.68,30.69,68100.0,24.6771,24.6932,24.597,24.605,68100.0
2013-08-20 09:30:00,30.74,30.74,30.58,30.6,36700.0,24.6451,24.6451,24.5168,24.5328,36700.0
2013-08-20 10:00:00,30.6,30.7,30.6,30.63,40600.0,24.5328,24.613,24.5328,24.5569,40600.0
2013-08-20 10:30:00,30.62,30.78,30.62,30.74,15000.0,24.5489,24.6771,24.5489,24.6451,15000.0
2013-08-20 11:00:00,30.75,30.77,30.71,30.72,7600.0,24.6531,24.6691,24.621,24.629,7600.0
2013-08-20 11:30:00,30.72,30.76,30.7,30.71,23400.0,24.629,24.6611,24.613,24.621,23400.0
2013-08-20 12:00:00,30.71,30.74,30.68,30.73,39600.0,24.621,24.6451,24.597,24.6371,39600.0
2013-08-20 12:30:00,30.74,30.83,30.74,30.83,13500.0,24.6451,24.7172,24.6451,24.7172,13500.0
2013-08-20 13:00:00,30.84,30.86,30.75,30.75,20600.0,24.7252,24.7413,24.6531,24.6531,20600.0
2013-08-20 13:30:00,30.75,30.76,30.71,30.71,32600.0,24.6531,24.6611,24.621,24.621,32600.0
2013-08-20 14:00:00,30.71,30.72,30.59,30.61,42100.0,24.621,24.629,24.5248,24.5408,42100.0
2013-08-20 14:30:00,30.61,30.68,30.6,30.68,379700.0,24.5408,24.597,24.5328,24.597,379700.0
2013-08-20 15:00:00,30.68,30.79,30.67,30.79,34500.0,24.597,24.6852,24.5889,24.6852,34500.0
2013-08-20 15:30:00,30.79,30.84,30.69,30.7,339500.0,24.6852,24.7252,24.605,24.613,339500.0
2013-08-21 09:30:00,30.65,30.67,30.47,30.66,250100.0,24.5729,24.5889,24.4286,24.5809,250100.0
2013-08-21 10:00:00,30.67,30.77,30.61,30.75,25000.0,24.5889,24.6691,24.5408,24.6531,25000.0
2013-08-21 10:30:00,30.74,30.76,30.65,30.65,12700.0,24.6451,24.6611,24.5729,24.5729,12700.0
2013-08-21 11:00:00,30.65,30.69,30.64,30.65,16500.0,24.5729,24.605,24.5649,24.5729,16500.0
2013-08-21 11:30:00,30.66,30.7,30.6,30.6,17700.0,24.5809,24.613,24.5328,24.5328,17700.0
2013-08-21 12:00:00,30.61,30.72,30.6,30.71,11400.0,24.5408,24.629,24.5328,24.621,11400.0
2013-08-21 12:30:00,30.71,30.75,30.69,30.74,11500.0,24.621,24.6531,24.605,24.6451,11500.0
2013-08-21 13:00:00,30.75,30.79,30.72,30.75,18400.0,24.6531,24.6852,24.629,24.6531,18400.0
2013-08-21 13:30:00,30.78,30.82,30.76,30.81,9700.0,24.6771,24.7092,24.6611,24.7012,9700.0
2013-08-21 14:00:00,30.82,30.83,30.64,30.82,61300.0,24.7092,24.7172,24.5649,24.7092,61300.0
2013-08-21 14:30:00,30.85,30.98,30.85,30.92,22900.0,24.7333,24.8375,24.7333,24.7894,22900.0
2013-08-21 15:00:00,30.93,30.93,30.77,30.78,32800.0,24.7974,24.7974,24.6691,24.6771,32800.0
2013-08-21 15:30:00,30.79,30.81,30.67,30.67,131000.0,24.6852,24.7012,24.5889,24.5889,131000.0
2013-08-22 09:30:00,30.8,30.92,30.78,30.86,20200.0,24.6932,24.7894,24.6771,24.7413,20200.0
2013-08-22 10:00:00,30.87,30.94,30.78,30.88,15600.0,24.7493,24.8054,24.6771,24.7573,15600.0
2013-08-22 10:30:00,30.91,30.96,30.8,30.87,20600.0,24.7814,24.8214,24.6932,24.7493,20600.0
2013-08-22 11:00:00,30.87,30.88,30.8,30.81,22400.0,24.7493,24.7573,24.6932,24.7012,22400.0
2013-08-22 11:30:00,30.81,30.92,30.81,30.92,7600.0,24.7012,24.7894,24.7012,24.7894,7600.0
2013-08-22 12:00:00,30.91,31.0,30.91,30.97,8900.0,24.7814,24.8535,24.7814,24.8295,8900.0
2013-08-22 12:30:00,30.99,31.03,30.91,30.92,6200.0,24.8455,24.8776,24.7814,24.7894,6200.0
2013-08-22 13:00:00,30.92,31.06,30.92,31.01,5800.0,24.7894,24.9016,24.7894,24.8615,5800.0
2013-08-22 13:30:00,31.02,31.07,31.02,31.06,4700.0,24.8696,24.9096,24.8696,24.9016,4700.0
2013-08-22 14:00:00,31.04,31.04,30.96,30.98,5400.0,24.8856,24.8856,24.8214,24.8375,5400.0
2013-08-22 14:30:00,30.98,31.09,30.98,31.06,11900.0,24.8375,24.9257,24.8375,24.9016,11900.0
2013-08-22 15:00:00,31.04,31.12,30.98,31.0,27400.0,24.8856,24.9497,24.8375,24.8535,27400.0
2013-08-22 15:30:00,31.0,31.12,31.0,31.04,52100.0,24.8535,24.9497,24.8535,24.8856,52100.0
2013-08-23 09:30:00,31.12,31.23,31.05,31.13,35400.0,24.9497,25.0379,24.8936,24.9577,35400.0
2013-08-23 10:00:00,31.14,31.21,31.05,31.05,38500.0,24.9658,25.0219,24.8936,24.8936,38500.0
2013-08-23 10:30:00,31.06,31.09,31.0,31.05,9800.0,24.9016,24.9257,24.8535,24.8936,9800.0
2013-08-23 11:00:00,31.08,31.08,30.98,30.99,8500.0,24.9177,24.9177,24.8375,24.8455,8500.0
2013-08-23 11:30:00,31.0,31.06,30.99,31.02,7900.0,24.8535,24.9016,24.8455,24.8696,7900.0
2013-08-23 12:00:00,31.03,31.07,31.03,31.04,10000.0,24.8776,24.9096,24.8776,24.8856,10000.0
2013-08-23 12:30:00,31.04,31.07,31.02,31.03,19500.0,24.8856,24.9096,24.8696,24.8776,19500.0
2013-08-23 13:00:00,31.02,31.03,30.99,31.0,10900.0,24.8696,24.8776,24.8455,24.8535,10900.0
2013-08-23 13:30:00,31.0,31.0,30.97,31.0,7100.0,24.8535,24.8535,24.8295,24.8535,7100.0
2013-08-23 14:00:00,31.0,31.01,30.96,30.96,11400.0,24.8535,24.8615,24.8214,24.8214,11400.0
2013-08-23 14:30:00,30.97,31.02,30.94,30.97,20100.0,24.8295,24.8696,24.8054,24.8295,20100.0
2013-08-23 15:00:00,30.97,30.99,30.93,30.96,33800.0,24.8295,24.8455,24.7974,24.8214,33800.0
2013-08-23 15:30:00,30.96,30.98,30.9,30.93,202100.0,24.8214,24.8375,24.7733,24.7974,202100.0
2013-08-26 09:30:00,30.95,31.04,30.88,30.91,11000.0,24.8134,24.8856,24.7573,24.7814,11000.0
2013-08-26 10:00:00,30.91,31.05,30.9,31.04,13300.0,24.7814,24.8936,24.7733,24.8856,13300.0
2013-08-26 10:30:00,31.02,31.07,30.99,31.06,15600.0,24.8696,24.9096,24.8455,24.9016,15600.0
2013-08-26 11:00:00,31.08,31.12,31.06,31.07,9100.0,24.9177,24.9497,24.9016,24.9096,9100.0
2013-08-26 11:30:00,31.09,31.13,31.08,31.09,14700.0,24.9257,24.9577,24.9177,24.9257,14700.0
2013-08-26 12:00:00,31.09,31.14,31.07,31.13,23800.0,24.9257,24.9658,24.9096,24.9577,23800.0
2013-08-26 12:30:00,31.13,31.17,31.13,31.17,8900.0,24.9577,24.9898,24.9577,24.9898,8900.0
2013-08-26 13:00:00,31.17,31.19,31.13,31.14,7600.0,24.9898,25.0058,24.9577,24.9658,7600.0
2013-08-26 13:30:00,31.13,31.15,31.07,31.11,18600.0,24.9577,24.9738,24.9096,24.9417,18600.0
2013-08-26 14:00:00,31.12,31.12,31.06,31.1,11300.0,24.9497,24.9497,24.9016,24.9337,11300.0
2013-08-26 14:30:00,31.09,31.1,31.05,31.08,18300.0,24.9257,24.9337,24.8936,24.9177,18300.0
2013-08-26 15:00:00,31.07,31.07,30.87,30.92,25900.0,24.9096,24.9096,24.7493,24.7894,25900.0
2013-08-26 15:30:00,30.92,31.01,30.89,30.96,92400.0,24.7894,24.8615,24.7653,24.8214,92400.0
2013-08-27 09:30:00,30.72,30.83,30.56,30.56,29700.0,24.629,24.7172,24.5008,24.5008,29700.0
2013-08-27 10:00:00,30.58,30.61,30.49,30.49,35200.0,24.5168,24.5408,24.4446,24.4446,35200.0
2013-08-27 10:30:00,30.48,30.57,30.45,30.53,21400.0,24.4366,24.5088,24.4126,24.4767,21400.0
2013-08-27 11:00:00,30.53,30.54,30.46,30.46,29100.0,24.4767,24.4847,24.4206,24.4206,29100.0
2013-08-27 11:30:00,30.45,30.46,30.34,30.41,25300.0,24.4126,24.4206,24.3244,24.3805,25300.0
2013-08-27 12:00:00,30.41,30.43,30.37,30.37,10500.0,24.3805,24.3965,24.3484,24.3484,10500.0
2013-08-27 12:30:00,30.39,30.43,30.36,30.38,15800.0,24.3645,24.3965,24.3404,24.3564,15800.0
2013-08-27 13:00:00,30.37,30.45,30.32,30.32,12600.0,24.3484,24.4126,24.3083,24.3083,12600.0
2013-08-27 13:30:00,30.33,30.35,30.2,30.25,54800.0,24.3164,24.3324,24.2121,24.2522,54800.0
2013-08-27 14:00:00,30.25,30.29,30.19,30.22,19600.0,24.2522,24.2843,24.2041,24.2282,19600.0
2013-08-27 14:30:00,30.24,30.33,30.23,30.25,24100.0,24.2442,24.3164,24.2362,24.2522,24100.0
2013-08-27 15:00:00,30.24,30.3,30.17,30.2,23900.0,24.2442,24.2923,24.1881,24.2121,23900.0
2013-08-27 15:30:00,30.2,30.24,30.16,30.17,74900.0,24.2121,24.2442,24.1801,24.1881,74900.0
2013-08-28 09:30:00,30.24,30.32,30.09,30.12,34500.0,24.2442,24.3083,24.1239,24.148,34500.0
2013-08-28 10:00:00,30.14,30.23,30.11,30.13,36200.0,24.164,24.2362,24.14,24.156,36200.0
2013-08-28 10:30:00,30.13,30.23,30.11,30.14,20300.0,24.156,24.2362,24.14,24.164,20300.0
2013-08-28 11:00:00,30.14,30.15,30.06,30.07,30400.0,24.164,24.1721,24.0999,24.1079,30400.0
2013-08-28 11:30:00,30.06,30.21,30.03,30.21,33400.0,24.0999,24.2202,24.0758,24.2202,33400.0
2013-08-28 12:00:00,30.21,30.21,30.11,30.12,26200.0,24.2202,24.2202,24.14,24.148,26200.0
2013-08-28 12:30:00,30.12,30.14,30.03,30.04,78300.0,24.148,24.164,24.0758,24.0839,78300.0
2013-08-28 13:00:00,30.04,30.07,30.01,30.07,31300.0,24.0839,24.1079,24.0598,24.1079,31300.0
2013-08-28 13:30:00,30.08,30.09,29.98,30.02,38700.0,24.1159,24.1239,24.0358,24.0678,38700.0
2013-08-28 14:00:00,30.03,30.03,29.97,30.02,25600.0,24.0758,24.0758,24.0277,24.0678,25600.0
2013-08-28 14:30:00,30.02,30.04,29.96,29.99,57400.0,24.0678,24.0839,24.0197,24.0438,57400.0
2013-08-28 15:00:00,30.0,30.04,29.98,29.99,66800.0,24.0518,24.0839,24.0358,24.0438,66800.0
2013-08-28 15:30:00,29.99,30.05,29.97,29.97,145200.0,24.0438,24.0919,24.0277,24.0277,145200.0
2013-08-29 09:30:00,29.98,30.17,29.8,30.11,54700.0,24.0358,24.1881,23.8914,24.14,54700.0
2013-08-29 10:00:00,30.1,30.25,30.08,30.21,43800.0,24.132,24.2522,24.1159,24.2202,43800.0
2013-08-29 10:30:00,30.21,30.27,30.1,30.14,107400.0,24.2202,24.2683,24.132,24.164,107400.0
2013-08-29 11:00:00,30.15,30.21,30.15,30.19,33000.0,24.1721,24.2202,24.1721,24.2041,33000.0
2013-08-29 11:30:00,30.2,30.22,30.2,30.21,30000.0,24.2121,24.2282,24.2121,24.2202,30000.0
2013-08-29 12:00:00,30.22,30.23,30.17,30.2,27500.0,24.2282,24.2362,24.1881,24.2121,27500.0
2013-08-29 12:30:00,30.2,30.2,30.14,30.18,32900.0,24.2121,24.2121,24.164,24.1961,32900.0
2013-08-29 13:00:00,30.18,30.18,30.13,30.14,38700.0,24.1961,24.1961,24.156,24.164,38700.0
2013-08-29 13:30:00,30.15,30.18,30.13,30.14,35700.0,24.1721,24.1961,24.156,24.164,35700.0
2013-08-29 14:00:00,30.14,30.21,30.14,30.15,75500.0,24.164,24.2202,24.164,24.1721,75500.0
2013-08-29 14:30:00,30.15,30.24,30.14,30.19,62500.0,24.1721,24.2442,24.164,24.2041,62500.0
2013-08-29 15:00:00,30.19,30.21,30.16,30.18,75500.0,24.2041,24.2202,24.1801,24.1961,75500.0
2013-08-29 15:30:00,30.18,30.2,30.14,30.19,91200.0,24.1961,24.2121,24.164,24.2041,91200.0
2013-08-30 09:30:00,30.24,30.27,30.07,30.1,24700.0,24.2442,24.2683,24.1079,24.132,24700.0
2013-08-30 10:00:00,30.09,30.16,30.06,30.12,33100.0,24.1239,24.1801,24.0999,24.148,33100.0
2013-08-30 10:30:00,30.12,30.13,30.04,30.05,23400.0,24.148,24.156,24.0839,24.0919,23400.0
2013-08-30 11:00:00,30.05,30.09,30.02,30.02,18500.0,24.0919,24.1239,24.0678,24.0678,18500.0
2013-08-30 11:30:00,30.02,30.03,29.91,29.92,21100.0,24.0678,24.0758,23.9796,23.9877,21100.0
2013-08-30 12:00:00,29.92,30.02,29.91,29.97,28500.0,23.9877,24.0678,23.9796,24.0277,28500.0
2013-08-30 12:30:00,29.96,29.96,29.87,29.9,18100.0,24.0197,24.0197,23.9476,23.9716,18100.0
2013-08-30 13:00:00,29.92,29.94,29.8,29.82,34100.0,23.9877,24.0037,23.8914,23.9075,34100.0
2013-08-30 13:30:00,29.82,29.9,29.79,29.85,18500.0,23.9075,23.9716,23.8834,23.9315,18500.0
2013-08-30 14:00:00,29.85,29.9,29.82,29.82,22900.0,23.9315,23.9716,23.9075,23.9075,22900.0
2013-08-30 14:30:00,29.81,29.83,29.77,29.79,29900.0,23.8995,23.9155,23.8674,23.8834,29900.0
2013-08-30 15:00:00,29.79,29.85,29.77,29.82,42300.0,23.8834,23.9315,23.8674,23.9075,42300.0
2013-08-30 15:30:00,29.82,29.82,29.67,29.73,88000.0,23.9075,23.9075,23.7872,23.8353,88000.0
2013-09-03 09:30:00,30.03,30.21,29.8,29.84,76200.0,24.0758,24.2202,23.8914,23.9235,76200.0
2013-09-03 10:00:00,29.84,29.87,29.54,29.61,89900.0,23.9235,23.9476,23.683,23.7391,89900.0
2013-09-03 10:30:00,29.6,29.95,29.58,29.94,77900.0,23.7311,24.0117,23.7151,24.0037,77900.0
2013-09-03 11:00:00,29.93,29.96,29.71,29.78,70800.0,23.9957,24.0197,23.8193,23.8754,70800.0
2013-09-03 11:30:00,29.77,29.83,29.71,29.77,67600.0,23.8674,23.9155,23.8193,23.8674,67600.0
2013-09-03 12:00:00,29.76,29.83,29.73,29.82,64800.0,23.8594,23.9155,23.8353,23.9075,64800.0
2013-09-03 12:30:00,29.82,29.83,29.63,29.63,76200.0,23.9075,23.9155,23.7552,23.7552,76200.0
2013-09-03 13:00:00,29.63,29.63,29.49,29.57,58100.0,23.7552,23.7552,23.6429,23.707,58100.0
2013-09-03 13:30:00,29.56,29.58,29.39,29.4,50800.0,23.699,23.7151,23.5627,23.5708,50800.0
2013-09-03 14:00:00,29.41,29.48,29.32,29.35,54800.0,23.5788,23.6349,23.5066,23.5307,54800.0
2013-09-03 14:30:00,29.35,29.37,29.22,29.37,55100.0,23.5307,23.5467,23.4264,23.5467,55100.0
2013-09-03 15:00:00,29.37,29.54,29.37,29.51,63200.0,23.5467,23.683,23.5467,23.6589,63200.0
2013-09-03 15:30:00,29.52,29.71,29.52,29.59,243500.0,23.667,23.8193,23.667,23.7231,243500.0
2013-09-04 09:30:00,29.63,29.75,29.58,29.65,41300.0,23.7552,23.8514,23.7151,23.7712,41300.0
2013-09-04 10:00:00,29.64,29.79,29.64,29.78,32300.0,23.7632,23.8834,23.7632,23.8754,32300.0
2013-09-04 10:30:00,29.78,29.78,29.7,29.73,29400.0,23.8754,23.8754,23.8113,23.8353,29400.0
2013-09-04 11:00:00,29.73,29.79,29.71,29.74,24800.0,23.8353,23.8834,23.8193,23.8433,24800.0
2013-09-04 11:30:00,29.74,29.81,29.74,29.77,39500.0,23.8433,23.8995,23.8433,23.8674,39500.0
2013-09-04 12:00:00,29.78,29.78,29.66,29.77,44700.0,23.8754,23.8754,23.7792,23.8674,44700.0
2013-09-04 12:30:00,29.77,29.79,29.71,29.78,29900.0,23.8674,23.8834,23.8193,23.8754,29900.0
2013-09-04 13:00:00,29.78,29.84,29.73,29.83,51400.0,23.8754,23.9235,23.8353,23.9155,51400.0
2013-09-04 13:30:00,29.84,29.86,29.74,29.74,38400.0,23.9235,23.9396,23.8433,23.8433,38400.0
2013-09-04 14:00:00,29.74,29.81,29.74,29.81,17000.0,23.8433,23.8995,23.8433,23.8995,17000.0
2013-09-04 14:30:00,29.8,29.83,29.77,29.79,23000.0,23.8914,23.9155,23.8674,23.8834,23000.0
2013-09-04 15:00:00,29.79,29.82,29.77,29.8,48100.0,23.8834,23.9075,23.8674,23.8914,48100.0
2013-09-04 15:30:00,29.8,29.88,29.76,29.87,91300.0,23.8914,23.9556,23.8594,23.9476,91300.0
2013-09-05 09:30:00,29.84,30.0,29.84,29.99,21900.0,23.9235,24.0518,23.9235,24.0438,21900.0
2013-09-05 10:00:00,30.0,30.1,29.95,30.06,21100.0,24.0518,24.132,24.0117,24.0999,21100.0
2013-09-05 10:30:00,30.07,30.12,30.0,30.05,30200.0,24.1079,24.148,24.0518,24.0919,30200.0
2013-09-05 11:00:00,30.05,30.16,30.03,30.13,45100.0,24.0919,24.1801,24.0758,24.156,45100.0
2013-09-05 11:30:00,30.13,30.19,30.13,30.18,17300.0,24.156,24.2041,24.156,24.1961,17300.0
2013-09-05 12:00:00,30.18,30.18,30.05,30.06,22600.0,24.1961,24.1961,24.0919,24.0999,22600.0
2013-09-05 12:30:00,30.06,30.06,30.01,30.04,17400.0,24.0999,24.0999,24.0598,24.0839,17400.0
2013-09-05 13:00:00,30.04,30.07,30.01,30.04,14600.0,24.0839,24.1079,24.0598,24.0839,14600.0
2013-09-05 13:30:00,30.04,30.11,30.03,30.06,14100.0,24.0839,24.14,24.0758,24.0999,14100.0
2013-09-05 14:00:00,30.05,30.09,30.03,30.07,11600.0,24.0919,24.1239,24.0758,24.1079,11600.0
2013-09-05 14:30:00,30.07,30.14,30.07,30.13,14600.0,24.1079,24.164,24.1079,24.156,14600.0
2013-09-05 15:00:00,30.14,30.15,30.13,30.15,19000.0,24.164,24.1721,24.156,24.1721,19000.0
2013-09-05 15:30:00,30.15,30.19,30.04,30.06,85300.0,24.1721,24.2041,24.0839,24.0999,85300.0
2013-09-06 09:30:00,30.1,30.16,29.86,29.91,29000.0,24.132,24.1801,23.9396,23.9796,29000.0
2013-09-06 10:00:00,29.89,29.91,29.7,29.9,27900.0,23.9636,23.9796,23.8113,23.9716,27900.0
2013-09-06 10:30:00,29.92,30.16,29.92,30.16,17400.0,23.9877,24.1801,23.9877,24.1801,17400.0
2013-09-06 11:00:00,30.15,30.2,30.13,30.14,14800.0,24.1721,24.2121,24.156,24.164,14800.0
2013-09-06 11:30:00,30.16,30.21,30.13,30.21,18700.0,24.1801,24.2202,24.156,24.2202,18700.0
2013-09-06 12:00:00,30.2,30.24,30.2,30.2,12900.0,24.2121,24.2442,24.2121,24.2121,12900.0
2013-09-06 12:30:00,30.22,30.22,30.16,30.21,13900.0,24.2282,24.2282,24.1801,24.2202,13900.0
2013-09-06 13:00:00,30.21,30.21,30.17,30.2,12100.0,24.2202,24.2202,24.1881,24.2121,12100.0
2013-09-06 13:30:00,30.2,30.28,30.2,30.27,37600.0,24.2121,24.2763,24.2121,24.2683,37600.0
2013-09-06 14:00:00,30.27,30.3,30.23,30.24,15500.0,24.2683,24.2923,24.2362,24.2442,15500.0
2013-09-06 14:30:00,30.24,30.28,30.23,30.24,20200.0,24.2442,24.2763,24.2362,24.2442,20200.0
2013-09-06 15:00:00,30.24,30.26,30.16,30.17,30000.0,24.2442,24.2602,24.1801,24.1881,30000.0
2013-09-06 15:30:00,30.18,30.18,30.03,30.05,66500.0,24.1961,24.1961,24.0758,24.0919,66500.0
2013-09-09 09:30:00,30.15,30.26,30.09,30.1,31800.0,24.1721,24.2602,24.1239,24.132,31800.0
2013-09-09 10:00:00,30.1,30.15,30.01,30.04,33000.0,24.132,24.1721,24.0598,24.0839,33000.0
2013-09-09 10:30:00,30.03,30.1,30.03,30.1,23700.0,24.0758,24.132,24.0758,24.132,23700.0
2013-09-09 11:00:00,30.1,30.12,30.06,30.12,21900.0,24.132,24.148,24.0999,24.148,21900.0
2013-09-09 11:30:00,30.12,30.13,30.06,30.07,40900.0,24.148,24.156,24.0999,24.1079,40900.0
2013-09-09 12:00:00,30.06,30.1,30.03,30.06,40300.0,24.0999,24.132,24.0758,24.0999,40300.0
2013-09-09 12:30:00,30.05,30.1,30.05,30.08,26500.0,24.0919,24.132,24.0919,24.1159,26500.0
2013-09-09 13:00:00,30.08,30.13,30.07,30.11,20000.0,24.1159,24.156,24.1079,24.14,20000.0
2013-09-09 13:30:00,30.11,30.25,30.1,30.25,33600.0,24.14,24.2522,24.132,24.2522,33600.0
2013-09-09 14:00:00,30.25,30.31,30.24,30.26,27500.0,24.2522,24.3003,24.2442,24.2602,27500.0
2013-09-09 14:30:00,30.26,30.34,30.26,30.32,20300.0,24.2602,24.3244,24.2602,24.3083,20300.0
2013-09-09 15:00:00,30.31,30.35,30.24,30.26,123100.0,24.3003,24.3324,24.2442,24.2602,123100.0
2013-09-09 15:30:00,30.26,30.3,30.23,30.29,66300.0,24.2602,24.2923,24.2362,24.2843,66300.0
2013-09-10 09:30:00,30.47,30.54,30.32,30.47,21300.0,24.4286,24.4847,24.3083,24.4286,21300.0
2013-09-10 10:00:00,30.48,30.52,30.42,30.51,16100.0,24.4366,24.4687,24.3885,24.4607,16100.0
2013-09-10 10:30:00,30.53,30.57,30.52,30.52,10000.0,24.4767,24.5088,24.4687,24.4687,10000.0
2013-09-10 11:00:00,30.52,30.53,30.49,30.51,23400.0,24.4687,24.4767,24.4446,24.4607,23400.0
2013-09-10 11:30:00,30.51,30.52,30.48,30.51,12000.0,24.4607,24.4687,24.4366,24.4607,12000.0
2013-09-10 12:00:00,30.51,30.57,30.49,30.56,16400.0,24.4607,24.5088,24.4446,24.5008,16400.0
2013-09-10 12:30:00,30.56,30.62,30.56,30.61,19600.0,24.5008,24.5489,24.5008,24.5408,19600.0
2013-09-10 13:00:00,30.61,30.61,30.55,30.58,11500.0,24.5408,24.5408,24.4927,24.5168,11500.0
2013-09-10 13:30:00,30.57,30.62,30.57,30.61,17700.0,24.5088,24.5489,24.5088,24.5408,17700.0
2013-09-10 14:00:00,30.61,30.64,30.6,30.62,26800.0,24.5408,24.5649,24.5328,24.5489,26800.0
2013-09-10 14:30:00,30.62,30.65,30.61,30.65,24100.0,24.5489,24.5729,24.5408,24.5729,24100.0
2013-09-10 15:00:00,30.64,30.65,30.61,30.65,22000.0,24.5649,24.5729,24.5408,24.5729,22000.0
2013-09-10 15:30:00,30.65,30.74,30.62,30.74,108800.0,24.5729,24.6451,24.5489,24.6451,108800.0
2013-09-11 09:30:00,30.67,30.8,30.39,30.73,27700.0,24.5889,24.6932,24.3645,24.6371,27700.0
2013-09-11 10:00:00,30.72,30.88,30.72,30.83,40500.0,24.629,24.7573,24.629,24.7172,40500.0
2013-09-11 10:30:00,30.82,30.91,30.72,30.72,41300.0,24.7092,24.7814,24.629,24.629,41300.0
2013-09-11 11:00:00,30.72,30.76,30.69,30.71,20700.0,24.629,24.6611,24.605,24.621,20700.0
2013-09-11 11:30:00,30.71,30.8,30.71,30.76,15900.0,24.621,24.6932,24.621,24.6611,15900.0
2013-09-11 12:00:00,30.75,30.84,30.75,30.84,14400.0,24.6531,24.7252,24.6531,24.7252,14400.0
2013-09-11 12:30:00,30.84,30.85,30.79,30.83,14700.0,24.7252,24.7333,24.6852,24.7172,14700.0
2013-09-11 13:00:00,30.82,30.83,30.78,30.8,20400.0,24.7092,24.7172,24.6771,24.6932,20400.0
2013-09-11 13:30:00,30.81,30.84,30.81,30.81,18900.0,24.7012,24.7252,24.7012,24.7012,18900.0
2013-09-11 14:00:00,30.82,30.83,30.79,30.8,18900.0,24.7092,24.7172,24.6852,24.6932,18900.0
2013-09-11 14:30:00,30.8,30.81,30.74,30.75,32500.0,24.6932,24.7012,24.6451,24.6531,32500.0
2013-09-11 15:00:00,30.76,30.77,30.72,30.73,45900.0,24.6611,24.6691,24.629,24.6371,45900.0
2013-09-11 15:30:00,30.74,30.81,30.73,30.81,84800.0,24.6451,24.7012,24.6371,24.7012,84800.0
2013-09-12 09:30:00,30.73,30.73,29.81,30.65,28100.0,24.8062,24.8062,24.0635,24.7416,28100.0
2013-09-12 10:00:00,30.64,30.65,30.57,30.59,36900.0,24.7335,24.7416,24.677,24.6932,36900.0
2013-09-12 10:30:00,30.59,30.62,30.57,30.58,22700.0,24.6932,24.7174,24.677,24.6851,22700.0
2013-09-12 11:00:00,30.58,30.6,30.49,30.52,26400.0,24.6851,24.7012,24.6125,24.6367,26400.0
2013-09-12 11:30:00,30.51,30.53,30.47,30.52,22500.0,24.6286,24.6447,24.5963,24.6367,22500.0
2013-09-12 12:00:00,30.51,30.51,30.46,30.48,9900.0,24.6286,24.6286,24.5882,24.6044,9900.0
2013-09-12 12:30:00,30.48,30.51,30.48,30.51,10300.0,24.6044,24.6286,24.6044,24.6286,10300.0
2013-09-12 13:00:00,30.51,30.61,30.5,30.61,12200.0,24.6286,24.7093,24.6205,24.7093,12200.0
2013-09-12 13:30:00,30.62,30.67,30.6,30.66,31000.0,24.7174,24.7578,24.7012,24.7497,31000.0
2013-09-12 14:00:00,30.66,30.68,30.6,30.6,29900.0,24.7497,24.7658,24.7012,24.7012,29900.0
2013-09-12 14:30:00,30.61,30.62,30.58,30.58,17300.0,24.7093,24.7174,24.6851,24.6851,17300.0
2013-09-12 15:00:00,30.59,30.61,30.55,30.61,29600.0,24.6932,24.7093,24.6609,24.7093,29600.0
2013-09-12 15:30:00,30.61,30.62,30.55,30.58,73400.0,24.7093,24.7174,24.6609,24.6851,73400.0
2013-09-13 09:30:00,30.65,30.84,30.59,30.7,28200.0,24.7416,24.895,24.6932,24.782,28200.0
2013-09-13 10:00:00,30.68,30.7,30.47,30.48,14500.0,24.7658,24.782,24.5963,24.6044,14500.0
2013-09-13 10:30:00,30.5,30.65,30.5,30.65,15700.0,24.6205,24.7416,24.6205,24.7416,15700.0
2013-09-13 11:00:00,30.66,30.66,30.58,30.63,19100.0,24.7497,24.7497,24.6851,24.7255,19100.0
2013-09-13 11:30:00,30.64,30.68,30.57,30.57,62700.0,24.7335,24.7658,24.677,24.677,62700.0
2013-09-13 12:00:00,30.58,30.63,30.4,30.59,99000.0,24.6851,24.7255,24.5398,24.6932,99000.0
2013-09-13 12:30:00,30.59,30.59,30.51,30.51,6000.0,24.6932,24.6932,24.6286,24.6286,6000.0
2013-09-13 13:00:00,30.51,30.59,30.49,30.58,78800.0,24.6286,24.6932,24.6125,24.6851,78800.0
2013-09-13 13:30:00,30.59,30.67,30.59,30.66,24200.0,24.6932,24.7578,24.6932,24.7497,24200.0
2013-09-13 14:00:00,30.65,30.69,30.63,30.65,41500.0,24.7416,24.7739,24.7255,24.7416,41500.0
2013-09-13 14:30:00,30.65,30.67,30.63,30.64,19700.0,24.7416,24.7578,24.7255,24.7335,19700.0
2013-09-13 15:00:00,30.62,30.66,30.6,30.65,35100.0,24.7174,24.7497,24.7012,24.7416,35100.0
2013-09-13 15:30:00,30.64,30.67,30.62,30.67,71800.0,24.7335,24.7578,24.7174,24.7578,71800.0
2013-09-16 09:30:00,30.81,31.0,30.81,30.97,75400.0,24.8708,25.0241,24.8708,24.9999,75400.0
2013-09-16 10:00:00,30.97,31.05,30.95,30.99,40600.0,24.9999,25.0645,24.9838,25.0161,40600.0
2013-09-16 10:30:00,30.98,31.02,30.9,30.9,23500.0,25.008,25.0403,24.9434,24.9434,23500.0
2013-09-16 11:00:00,30.91,30.91,30.85,30.86,17200.0,24.9515,24.9515,24.9031,24.9111,17200.0
2013-09-16 11:30:00,30.85,30.89,30.78,30.79,25500.0,24.9031,24.9353,24.8465,24.8546,25500.0
2013-09-16 12:00:00,30.79,30.79,30.75,30.75,15200.0,24.8546,24.8546,24.8223,24.8223,15200.0
2013-09-16 12:30:00,30.75,30.78,30.72,30.72,13400.0,24.8223,24.8465,24.7981,24.7981,13400.0
2013-09-16 13:00:00,30.71,30.75,30.71,30.73,19600.0,24.79,24.8223,24.79,24.8062,19600.0
2013-09-16 13:30:00,30.72,30.72,30.59,30.63,42100.0,24.7981,24.7981,24.6932,24.7255,42100.0
2013-09-16 14:00:00,30.63,30.67,30.61,30.67,16300.0,24.7255,24.7578,24.7093,24.7578,16300.0
2013-09-16 14:30:00,30.66,30.74,30.64,30.72,24400.0,24.7497,24.8143,24.7335,24.7981,24400.0
2013-09-16 15:00:00,30.73,30.79,30.73,30.75,15600.0,24.8062,24.8546,24.8062,24.8223,15600.0
2013-09-16 15:30:00,30.75,30.78,30.71,30.78,88700.0,24.8223,24.8465,24.79,24.8465,88700.0
2013-09-17 09:30:00,30.74,30.86,30.51,30.83,21600.0,24.8143,24.9111,24.6286,24.8869,21600.0
2013-09-17 10:00:00,30.83,30.93,30.83,30.93,10000.0,24.8869,24.9676,24.8869,24.9676,10000.0
2013-09-17 10:30:00,30.93,30.94,30.83,30.83,21300.0,24.9676,24.9757,24.8869,24.8869,21300.0
2013-09-17 11:00:00,30.83,30.87,30.79,30.8,11000.0,24.8869,24.9192,24.8546,24.8627,11000.0
2013-09-17 11:30:00,30.8,30.9,30.79,30.86,15600.0,24.8627,24.9434,24.8546,24.9111,15600.0
2013-09-17 12:00:00,30.87,30.92,30.86,30.88,13100.0,24.9192,24.9596,24.9111,24.9273,13100.0
2013-09-17 12:30:00,30.88,30.91,30.87,30.91,13500.0,24.9273,24.9515,24.9192,24.9515,13500.0
2013-09-17 13:00:00,30.91,30.92,30.88,30.92,9600.0,24.9515,24.9596,24.9273,24.9596,9600.0
2013-09-17 13:30:00,30.92,30.98,30.92,30.95,15000.0,24.9596,25.008,24.9596,24.9838,15000.0
2013-09-17 14:00:00,30.95,30.99,30.92,30.97,20300.0,24.9838,25.0161,24.9596,24.9999,20300.0
2013-09-17 14:30:00,30.97,31.01,30.97,30.98,15300.0,24.9999,25.0322,24.9999,25.008,15300.0
2013-09-17 15:00:00,30.98,31.03,30.98,31.02,17100.0,25.008,25.0484,25.008,25.0403,17100.0
2013-09-17 15:30:00,31.02,31.02,30.96,31.02,52500.0,25.0403,25.0403,24.9918,25.0403,52500.0
2013-09-18 09:30:00,31.05,31.11,30.98,31.0,14700.0,25.0645,25.1129,25.008,25.0241,14700.0
2013-09-18 10:00:00,31.0,31.02,30.94,30.95,19900.0,25.0241,25.0403,24.9757,24.9838,19900.0
2013-09-18 10:30:00,30.95,31.06,30.95,31.06,14500.0,24.9838,25.0726,24.9838,25.0726,14500.0
2013-09-18 11:00:00,31.06,31.07,31.02,31.02,10500.0,25.0726,25.0806,25.0403,25.0403,10500.0
2013-09-18 11:30:00,31.01,31.08,31.01,31.06,104400.0,25.0322,25.0887,25.0322,25.0726,104400.0
2013-09-18 12:00:00,31.06,31.06,31.03,31.05,11500.0,25.0726,25.0726,25.0484,25.0645,11500.0
2013-09-18 12:30:00,31.04,31.05,31.01,31.05,14000.0,25.0564,25.0645,25.0322,25.0645,14000.0
2013-09-18 13:00:00,31.05,31.06,31.03,31.05,11400.0,25.0645,25.0726,25.0484,25.0645,11400.0
2013-09-18 13:30:00,31.05,31.06,31.01,31.02,38800.0,25.0645,25.0726,25.0322,25.0403,38800.0
2013-09-18 14:00:00,31.02,31.32,31.02,31.21,23600.0,25.0403,25.2825,25.0403,25.1937,23600.0
2013-09-18 14:30:00,31.21,31.31,31.2,31.31,15200.0,25.1937,25.2744,25.1856,25.2744,15200.0
2013-09-18 15:00:00,31.31,31.36,31.29,31.29,27500.0,25.2744,25.3147,25.2582,25.2582,27500.0
2013-09-18 15:30:00,31.3,31.32,31.23,31.25,87600.0,25.2663,25.2825,25.2098,25.2259,87600.0
2013-09-19 09:30:00,31.34,31.36,31.24,31.35,9900.0,25.2986,25.3147,25.2179,25.3067,9900.0
2013-09-19 10:00:00,31.34,31.41,31.29,31.35,9900.0,25.2986,25.3551,25.2582,25.3067,9900.0
2013-09-19 10:30:00,31.36,31.36,31.27,31.31,12800.0,25.3147,25.3147,25.2421,25.2744,12800.0
2013-09-19 11:00:00,31.31,31.32,31.27,31.3,30900.0,25.2744,25.2825,25.2421,25.2663,30900.0
2013-09-19 11:30:00,31.29,31.33,31.25,31.33,11600.0,25.2582,25.2905,25.2259,25.2905,11600.0
2013-09-19 12:00:00,31.32,31.37,31.32,31.34,12200.0,25.2825,25.3228,25.2825,25.2986,12200.0
2013-09-19 12:30:00,31.33,31.34,31.3,31.31,5800.0,25.2905,25.2986,25.2663,25.2744,5800.0
2013-09-19 13:00:00,31.29,31.29,31.26,31.27,6400.0,25.2582,25.2582,25.234,25.2421,6400.0
2013-09-19 13:30:00,31.27,31.29,31.25,31.26,11800.0,25.2421,25.2582,25.2259,25.234,11800.0
2013-09-19 14:00:00,31.26,31.26,31.24,31.24,10200.0,25.234,25.234,25.2179,25.2179,10200.0
2013-09-19 14:30:00,31.24,31.31,31.24,31.31,19400.0,25.2179,25.2744,25.2179,25.2744,19400.0
2013-09-19 15:00:00,31.31,31.35,31.31,31.34,14700.0,25.2744,25.3067,25.2744,25.2986,14700.0
2013-09-19 15:30:00,31.33,31.35,31.24,31.25,55100.0,25.2905,25.3067,25.2179,25.2259,55100.0
2013-09-20 09:30:00,31.35,31.47,31.28,31.41,116700.0,25.3067,25.4035,25.2502,25.3551,116700.0
2013-09-20 10:00:00,31.43,31.5,31.41,31.49,24400.0,25.3712,25.4278,25.3551,25.4197,24400.0
2013-09-20 10:30:00,31.49,31.55,31.49,31.5,18500.0,25.4197,25.4681,25.4197,25.4278,18500.0
2013-09-20 11:00:00,31.51,31.53,31.44,31.48,27500.0,25.4358,25.452,25.3793,25.4116,27500.0
2013-09-20 11:30:00,31.48,31.52,31.47,31.49,25900.0,25.4116,25.4439,25.4035,25.4197,25900.0
2013-09-20 12:00:00,31.48,31.5,31.37,31.37,19100.0,25.4116,25.4278,25.3228,25.3228,19100.0
2013-09-20 12:30:00,31.38,31.39,31.35,31.35,10100.0,25.3309,25.339,25.3067,25.3067,10100.0
2013-09-20 13:00:00,31.36,31.36,31.28,31.32,10400.0,25.3147,25.3147,25.2502,25.2825,10400.0
2013-09-20 13:30:00,31.31,31.31,31.18,31.2,22000.0,25.2744,25.2744,25.1694,25.1856,22000.0
2013-09-20 14:00:00,31.19,31.25,31.18,31.24,7900.0,25.1775,25.2259,25.1694,25.2179,7900.0
2013-09-20 14:30:00,31.24,31.32,31.24,31.26,39800.0,25.2179,25.2825,25.2179,25.234,39800.0
2013-09-20 15:00:00,31.27,31.29,31.16,31.16,20800.0,25.2421,25.2582,25.1533,25.1533,20800.0
2013-09-20 15:30:00,31.16,31.25,31.14,31.16,175200.0,25.1533,25.2259,25.1372,25.1533,175200.0
2013-09-23 09:30:00,31.03,31.25,31.03,31.25,27000.0,25.0484,25.2259,25.0484,25.2259,27000.0
2013-09-23 10:00:00,31.24,31.27,31.19,31.21,26800.0,25.2179,25.2421,25.1775,25.1937,26800.0
2013-09-23 10:30:00,31.22,31.22,30.9,30.9,42600.0,25.2017,25.2017,24.9434,24.9434,42600.0
2013-09-23 11:00:00,30.92,31.11,30.86,31.11,36200.0,24.9596,25.1129,24.9111,25.1129,36200.0
2013-09-23 11:30:00,31.11,31.14,31.09,31.14,13300.0,25.1129,25.1372,25.0968,25.1372,13300.0
2013-09-23 12:00:00,31.14,31.22,31.14,31.16,18900.0,25.1372,25.2017,25.1372,25.1533,18900.0
2013-09-23 12:30:00,31.16,31.24,31.15,31.24,12800.0,25.1533,25.2179,25.1452,25.2179,12800.0
2013-09-23 13:00:00,31.23,31.25,31.2,31.24,11400.0,25.2098,25.2259,25.1856,25.2179,11400.0
2013-09-23 13:30:00,31.24,31.27,31.22,31.26,12300.0,25.2179,25.2421,25.2017,25.234,12300.0
2013-09-23 14:00:00,31.27,31.29,31.25,31.29,19900.0,25.2421,25.2582,25.2259,25.2582,19900.0
2013-09-23 14:30:00,31.28,31.42,31.28,31.39,43200.0,25.2502,25.3632,25.2502,25.339,43200.0
2013-09-23 15:00:00,31.38,31.4,31.34,31.34,60300.0,25.3309,25.347,25.2986,25.2986,60300.0
2013-09-23 15:30:00,31.35,31.43,31.33,31.38,242600.0,25.3067,25.3712,25.2905,25.3309,242600.0
2013-09-24 09:30:00,31.44,31.48,31.18,31.21,11700.0,25.3793,25.4116,25.1694,25.1937,11700.0
2013-09-24 10:00:00,31.19,31.31,31.17,31.29,11400.0,25.1775,25.2744,25.1614,25.2582,11400.0
2013-09-24 10:30:00,31.3,31.43,31.28,31.35,19400.0,25.2663,25.3712,25.2502,25.3067,19400.0
2013-09-24 11:00:00,31.35,31.46,31.34,31.45,12800.0,25.3067,25.3955,25.2986,25.3874,12800.0
2013-09-24 11:30:00,31.46,31.48,31.39,31.43,17600.0,25.3955,25.4116,25.339,25.3712,17600.0
2013-09-24 12:00:00,31.44,31.57,31.42,31.57,25200.0,25.3793,25.4843,25.3632,25.4843,25200.0
2013-09-24 12:30:00,31.56,31.58,31.51,31.57,11700.0,25.4762,25.4923,25.4358,25.4843,11700.0
2013-09-24 13:00:00,31.58,31.6,31.57,31.6,16100.0,25.4923,25.5085,25.4843,25.5085,16100.0
2013-09-24 13:30:00,31.6,31.62,31.58,31.6,14500.0,25.5085,25.5246,25.4923,25.5085,14500.0
2013-09-24 14:00:00,31.6,31.61,31.56,31.6,15400.0,25.5085,25.5165,25.4762,25.5085,15400.0
2013-09-24 14:30:00,31.6,31.61,31.57,31.59,31100.0,25.5085,25.5165,25.4843,25.5004,31100.0
2013-09-24 15:00:00,31.6,31.69,31.59,31.63,44700.0,25.5085,25.5811,25.5004,25.5327,44700.0
2013-09-24 15:30:00,31.62,31.62,31.44,31.48,74100.0,25.5246,25.5246,25.3793,25.4116,74100.0
2013-09-25 09:30:00,31.6,31.64,31.38,31.45,34200.0,25.5085,25.5408,25.3309,25.3874,34200.0
2013-09-25 10:00:00,31.42,31.5,31.4,31.46,22000.0,25.3632,25.4278,25.347,25.3955,22000.0
2013-09-25 10:30:00,31.48,31.52,31.44,31.45,36100.0,25.4116,25.4439,25.3793,25.3874,36100.0
2013-09-25 11:00:00,31.46,31.49,31.41,31.46,22000.0,25.3955,25.4197,25.3551,25.3955,22000.0
2013-09-25 11:30:00,31.46,31.47,31.4,31.45,45000.0,25.3955,25.4035,25.347,25.3874,45000.0
2013-09-25 12:00:00,31.45,31.45,31.36,31.41,43200.0,25.3874,25.3874,25.3147,25.3551,43200.0
2013-09-25 12:30:00,31.42,31.43,31.38,31.4,21700.0,25.3632,25.3712,25.3309,25.347,21700.0
2013-09-25 13:00:00,31.4,31.42,31.36,31.37,12500.0,25.347,25.3632,25.3147,25.3228,12500.0
2013-09-25 13:30:00,31.36,31.36,31.25,31.32,19000.0,25.3147,25.3147,25.2259,25.2825,19000.0
2013-09-25 14:00:00,31.31,31.37,31.3,31.36,16100.0,25.2744,25.3228,25.2663,25.3147,16100.0
2013-09-25 14:30:00,31.35,31.41,31.35,31.37,33100.0,25.3067,25.3551,25.3067,25.3228,33100.0
2013-09-25 15:00:00,31.38,31.42,31.37,31.39,32400.0,25.3309,25.3632,25.3228,25.339,32400.0
2013-09-25 15:30:00,31.39,31.44,31.38,31.41,57600.0,25.339,25.3793,25.3309,25.3551,57600.0
2013-09-26 09:30:00,31.42,31.66,31.19,31.47,22400.0,25.3632,25.5569,25.1775,25.4035,22400.0
2013-09-26 10:00:00,31.48,31.5,31.39,31.5,30200.0,25.4116,25.4278,25.339,25.4278,30200.0
2013-09-26 10:30:00,31.5,31.5,31.36,31.38,12300.0,25.4278,25.4278,25.3147,25.3309,12300.0
2013-09-26 11:00:00,31.38,31.45,31.34,31.45,8800.0,25.3309,25.3874,25.2986,25.3874,8800.0
2013-09-26 11:30:00,31.45,31.46,31.42,31.45,23100.0,25.3874,25.3955,25.3632,25.3874,23100.0
2013-09-26 12:00:00,31.45,31.49,31.42,31.47,51600.0,25.3874,25.4197,25.3632,25.4035,51600.0
2013-09-26 12:30:00,31.48,31.48,31.4,31.41,16100.0,25.4116,25.4116,25.347,25.3551,16100.0
2013-09-26 13:00:00,31.42,31.5,31.41,31.5,10500.0,25.3632,25.4278,25.3551,25.4278,10500.0
2013-09-26 13:30:00,31.5,31.51,31.42,31.44,8100.0,25.4278,25.4358,25.3632,25.3793,8100.0
2013-09-26 14:00:00,31.44,31.5,31.42,31.5,11400.0,25.3793,25.4278,25.3632,25.4278,11400.0
2013-09-26 14:30:00,31.5,31.5,31.46,31.5,16300.0,25.4278,25.4278,25.3955,25.4278,16300.0
2013-09-26 15:00:00,31.49,31.51,31.45,31.48,15500.0,25.4197,25.4358,25.3874,25.4116,15500.0
2013-09-26 15:30:00,31.49,31.54,31.42,31.54,119200.0,25.4197,25.46,25.3632,25.46,119200.0
2013-09-27 09:30:00,31.36,31.55,31.21,31.32,18800.0,25.3147,25.4681,25.1937,25.2825,18800.0
2013-09-27 10:00:00,31.3,31.39,31.26,31.37,10500.0,25.2663,25.339,25.234,25.3228,10500.0
2013-09-27 10:30:00,31.4,31.49,31.4,31.47,18900.0,25.347,25.4197,25.347,25.4035,18900.0
2013-09-27 11:00:00,31.48,31.49,31.34,31.38,41100.0,25.4116,25.4197,25.2986,25.3309,41100.0
2013-09-27 11:30:00,31.38,31.48,31.37,31.48,10800.0,25.3309,25.4116,25.3228,25.4116,10800.0
2013-09-27 12:00:00,31.49,31.59,31.49,31.58,8900.0,25.4197,25.5004,25.4197,25.4923,8900.0
2013-09-27 12:30:00,31.58,31.6,31.55,31.59,9800.0,25.4923,25.5085,25.4681,25.5004,9800.0
2013-09-27 13:00:00,31.6,31.64,31.6,31.63,20800.0,25.5085,25.5408,25.5085,25.5327,20800.0
2013-09-27 13:30:00,31.62,31.64,31.61,31.63,28000.0,25.5246,25.5408,25.5165,25.5327,28000.0
2013-09-27 14:00:00,31.62,31.64,31.59,31.62,16200.0,25.5246,25.5408,25.5004,25.5246,16200.0
2013-09-27 14:30:00,31.61,31.63,31.57,31.6,27000.0,25.5165,25.5327,25.4843,25.5085,27000.0
2013-09-27 15:00:00,31.59,31.62,31.57,31.6,33500.0,25.5004,25.5246,25.4843,25.5085,33500.0
2013-09-27 15:30:00,31.59,31.61,31.57,31.58,94500.0,25.5004,25.5165,25.4843,25.4923,94500.0
2013-09-30 09:30:00,31.3,31.44,31.27,31.37,26300.0,25.2663,25.3793,25.2421,25.3228,26300.0
2013-09-30 10:00:00,31.37,31.49,31.36,31.49,24900.0,25.3228,25.4197,25.3147,25.4197,24900.0
2013-09-30 10:30:00,31.49,31.58,31.45,31.53,26600.0,25.4197,25.4923,25.3874,25.452,26600.0
2013-09-30 11:00:00,31.55,31.59,31.45,31.59,64500.0,25.4681,25.5004,25.3874,25.5004,64500.0
2013-09-30 11:30:00,31.59,31.7,31.59,31.7,25000.0,25.5004,25.5892,25.5004,25.5892,25000.0
2013-09-30 12:00:00,31.7,31.7,31.56,31.61,14800.0,25.5892,25.5892,25.4762,25.5165,14800.0
2013-09-30 12:30:00,31.62,31.66,31.61,31.61,17400.0,25.5246,25.5569,25.5165,25.5165,17400.0
2013-09-30 13:00:00,31.62,31.76,31.62,31.76,50600.0,25.5246,25.6376,25.5246,25.6376,50600.0
2013-09-30 13:30:00,31.76,31.91,31.76,31.78,43900.0,25.6376,25.7587,25.6376,25.6538,43900.0
2013-09-30 14:00:00,31.78,31.91,31.78,31.87,24900.0,25.6538,25.7587,25.6538,25.7264,24900.0
2013-09-30 14:30:00,31.87,31.93,31.83,31.86,24900.0,25.7264,25.7749,25.6941,25.7184,24900.0
2013-09-30 15:00:00,31.86,31.86,31.75,31.81,49900.0,25.7184,25.7184,25.6296,25.678,49900.0
2013-09-30 15:30:00,31.81,31.81,31.67,31.76,144900.0,25.678,25.678,25.565,25.6376,144900.0
2013-10-01 09:30:00,31.81,32.36,31.81,32.18,66300.0,25.678,26.122,25.678,25.9767,66300.0
2013-10-01 10:00:00,32.19,32.33,32.02,32.12,62200.0,25.9847,26.0978,25.8475,25.9282,62200.0
2013-10-01 10:30:00,32.14,32.23,32.09,32.12,86900.0,25.9444,26.017,25.904,25.9282,86900.0
2013-10-01 11:00:00,32.16,32.17,32.1,32.11,56500.0,25.9605,25.9686,25.9121,25.9202,56500.0
2013-10-01 11:30:00,32.11,32.18,32.11,32.15,59900.0,25.9202,25.9767,25.9202,25.9525,59900.0
2013-10-01 12:00:00,32.15,32.29,32.15,32.26,77600.0,25.9525,26.0655,25.9525,26.0412,77600.0
2013-10-01 12:30:00,32.26,32.27,32.17,32.2,40400.0,26.0412,26.0493,25.9686,25.9928,40400.0
2013-10-01 13:00:00,32.2,32.27,32.19,32.23,44600.0,25.9928,26.0493,25.9847,26.017,44600.0
2013-10-01 13:30:00,32.23,32.25,32.16,32.25,41800.0,26.017,26.0332,25.9605,26.0332,41800.0
2013-10-01 14:00:00,32.25,32.25,32.09,32.1,46800.0,26.0332,26.0332,25.904,25.9121,46800.0
2013-10-01 14:30:00,32.09,32.15,32.04,32.14,37400.0,25.904,25.9525,25.8637,25.9444,37400.0
2013-10-01 15:00:00,32.12,32.24,32.12,32.23,47900.0,25.9282,26.0251,25.9282,26.017,47900.0
2013-10-01 15:30:00,32.23,32.32,32.17,32.31,242300.0,26.017,26.0897,25.9686,26.0816,242300.0
2013-10-02 09:30:00,32.29,32.29,32.0,32.08,45200.0,26.0655,26.0655,25.8314,25.8959,45200.0
2013-10-02 10:00:00,32.08,32.11,31.98,32.0,31100.0,25.8959,25.9202,25.8152,25.8314,31100.0
2013-10-02 10:30:00,31.99,32.01,31.92,31.92,22200.0,25.8233,25.8394,25.7668,25.7668,22200.0
2013-10-02 11:00:00,31.92,32.02,31.92,31.98,22600.0,25.7668,25.8475,25.7668,25.8152,22600.0
2013-10-02 11:30:00,31.98,32.0,31.92,31.99,25200.0,25.8152,25.8314,25.7668,25.8233,25200.0
2013-10-02 12:00:00,31.98,32.0,31.93,31.96,22300.0,25.8152,25.8314,25.7749,25.7991,22300.0
2013-10-02 12:30:00,31.97,32.1,31.97,32.08,28500.0,25.8072,25.9121,25.8072,25.8959,28500.0
2013-10-02 13:00:00,32.08,32.15,32.08,32.14,17900.0,25.8959,25.9525,25.8959,25.9444,17900.0
2013-10-02 13:30:00,32.15,32.18,32.13,32.16,26600.0,25.9525,25.9767,25.9363,25.9605,26600.0
2013-10-02 14:00:00,32.16,32.21,32.14,32.2,28900.0,25.9605,26.0009,25.9444,25.9928,28900.0
2013-10-02 14:30:00,32.21,32.22,32.16,32.17,23800.0,26.0009,26.009,25.9605,25.9686,23800.0
2013-10-02 15:00:00,32.16,32.19,32.15,32.15,35000.0,25.9605,25.9847,25.9525,25.9525,35000.0
2013-10-02 15:30:00,32.16,32.22,32.12,32.22,103200.0,25.9605,26.009,25.9282,26.009,103200.0
2013-10-03 09:30:00,32.1,32.17,31.88,31.94,41100.0,25.9121,25.9686,25.7345,25.7829,41100.0
2013-10-03 10:00:00,31.92,31.92,31.77,31.87,39800.0,25.7668,25.7668,25.6457,25.7264,39800.0
2013-10-03 10:30:00,31.86,31.86,31.76,31.8,50000.0,25.7184,25.7184,25.6376,25.6699,50000.0
2013-10-03 11:00:00,31.8,31.85,31.78,31.8,41400.0,25.6699,25.7103,25.6538,25.6699,41400.0
2013-10-03 11:30:00,31.79,31.92,31.66,31.67,40500.0,25.6618,25.7668,25.5569,25.565,40500.0
2013-10-03 12:00:00,31.67,31.71,31.63,31.67,10000.0,25.565,25.5973,25.5327,25.565,10000.0
2013-10-03 12:30:00,31.7,31.8,31.7,31.78,18800.0,25.5892,25.6699,25.5892,25.6538,18800.0
2013-10-03 13:00:00,31.77,31.88,31.76,31.79,61200.0,25.6457,25.7345,25.6376,25.6618,61200.0
2013-10-03 13:30:00,31.8,31.93,31.8,31.88,58100.0,25.6699,25.7749,25.6699,25.7345,58100.0
2013-10-03 14:00:00,31.87,31.87,31.69,31.8,48800.0,25.7264,25.7264,25.5811,25.6699,48800.0
2013-10-03 14:30:00,31.8,31.84,31.76,31.81,20000.0,25.6699,25.7022,25.6376,25.678,20000.0
2013-10-03 15:00:00,31.81,31.89,31.77,31.86,30700.0,25.678,25.7426,25.6457,25.7184,30700.0
2013-10-03 15:30:00,31.88,31.9,31.83,31.87,91500.0,25.7345,25.7506,25.6941,25.7264,91500.0
2013-10-04 09:30:00,31.87,32.0,31.74,31.98,14000.0,25.7264,25.8314,25.6215,25.8152,14000.0
2013-10-04 10:00:00,31.98,32.05,31.96,32.03,11400.0,25.8152,25.8717,25.7991,25.8556,11400.0
2013-10-04 10:30:00,32.04,32.06,31.94,31.95,17100.0,25.8637,25.8798,25.7829,25.791,17100.0
2013-10-04 11:00:00,31.94,31.95,31.87,31.9,16000.0,25.7829,25.791,25.7264,25.7506,16000.0
2013-10-04 11:30:00,31.9,31.94,31.89,31.91,13200.0,25.7506,25.7829,25.7426,25.7587,13200.0
2013-10-04 12:00:00,31.91,32.01,31.91,31.97,20000.0,25.7587,25.8394,25.7587,25.8072,20000.0
2013-10-04 12:30:00,31.98,31.99,31.95,31.97,8200.0,25.8152,25.8233,25.791,25.8072,8200.0
2013-10-04 13:00:00,31.97,31.97,31.9,31.9,13900.0,25.8072,25.8072,25.7506,25.7506,13900.0
2013-10-04 13:30:00,31.9,31.91,31.88,31.9,17000.0,25.7506,25.7587,25.7345,25.7506,17000.0
2013-10-04 14:00:00,31.9,31.92,31.89,31.91,18000.0,25.7506,25.7668,25.7426,25.7587,18000.0
2013-10-04 14:30:00,31.9,31.99,31.9,31.99,16600.0,25.7506,25.8233,25.7506,25.8233,16600.0
2013-10-04 15:00:00,31.99,32.03,31.96,31.96,27500.0,25.8233,25.8556,25.7991,25.7991,27500.0
2013-10-04 15:30:00,31.96,31.97,31.89,31.95,70500.0,25.7991,25.8072,25.7426,25.791,70500.0
2013-10-07 09:30:00,31.71,31.79,31.59,31.68,23800.0,25.5973,25.6618,25.5004,25.5731,23800.0
2013-10-07 10:00:00,31.67,31.84,31.65,31.8,14600.0,25.565,25.7022,25.5488,25.6699,14600.0
2013-10-07 10:30:00,31.79,31.88,31.76,31.88,19100.0,25.6618,25.7345,25.6376,25.7345,19100.0
2013-10-07 11:00:00,31.87,31.87,31.76,31.76,12800.0,25.7264,25.7264,25.6376,25.6376,12800.0
2013-10-07 11:30:00,31.76,31.84,31.73,31.84,17500.0,25.6376,25.7022,25.6134,25.7022,17500.0
2013-10-07 12:00:00,31.83,31.85,31.8,31.82,12600.0,25.6941,25.7103,25.6699,25.6861,12600.0
2013-10-07 12:30:00,31.81,31.83,31.77,31.77,8700.0,25.678,25.6941,25.6457,25.6457,8700.0
2013-10-07 13:00:00,31.79,31.86,31.77,31.8,11600.0,25.6618,25.7184,25.6457,25.6699,11600.0
2013-10-07 13:30:00,31.81,31.86,31.76,31.86,8100.0,25.678,25.7184,25.6376,25.7184,8100.0
2013-10-07 14:00:00,31.88,31.88,31.79,31.85,7500.0,25.7345,25.7345,25.6618,25.7103,7500.0
2013-10-07 14:30:00,31.86,31.88,31.84,31.86,7700.0,25.7184,25.7345,25.7022,25.7184,7700.0
2013-10-07 15:00:00,31.86,31.88,31.81,31.81,10800.0,25.7184,25.7345,25.678,25.678,10800.0
2013-10-07 15:30:00,31.81,31.81,31.66,31.66,79200.0,25.678,25.678,25.5569,25.5569,79200.0
2013-10-08 09:30:00,31.6,31.76,31.53,31.7,31700.0,25.5085,25.6376,25.452,25.5892,31700.0
2013-10-08 10:00:00,31.7,31.85,31.58,31.84,85900.0,25.5892,25.7103,25.4923,25.7022,85900.0
2013-10-08 10:30:00,31.83,31.85,31.75,31.79,42200.0,25.6941,25.7103,25.6296,25.6618,42200.0
2013-10-08 11:00:00,31.77,31.79,31.7,31.71,102300.0,25.6457,25.6618,25.5892,25.5973,102300.0
2013-10-08 11:30:00,31.71,31.72,31.52,31.55,35500.0,25.5973,25.6053,25.4439,25.4681,35500.0
2013-10-08 12:00:00,31.57,31.57,31.51,31.55,29700.0,25.4843,25.4843,25.4358,25.4681,29700.0
2013-10-08 12:30:00,31.55,31.6,31.5,31.59,24100.0,25.4681,25.5085,25.4278,25.5004,24100.0
2013-10-08 13:00:00,31.6,31.65,31.58,31.65,43700.0,25.5085,25.5488,25.4923,25.5488,43700.0
2013-10-08 13:30:00,31.65,31.67,31.6,31.61,35000.0,25.5488,25.565,25.5085,25.5165,35000.0
2013-10-08 14:00:00,31.62,31.7,31.59,31.7,60300.0,25.5246,25.5892,25.5004,25.5892,60300.0
2013-10-08 14:30:00,31.7,31.74,31.62,31.65,59600.0,25.5892,25.6215,25.5246,25.5488,59600.0
2013-10-08 15:00:00,31.65,31.71,31.63,31.69,45400.0,25.5488,25.5973,25.5327,25.5811,45400.0
2013-10-08 15:30:00,31.69,31.73,31.53,31.54,108700.0,25.5811,25.6134,25.452,25.46,108700.0
2013-10-09 09:30:00,31.53,31.69,31.38,31.53,25800.0,25.452,25.5811,25.3309,25.452,25800.0
2013-10-09 10:00:00,31.54,31.55,31.43,31.55,18000.0,25.46,25.4681,25.3712,25.4681,18000.0
2013-10-09 10:30:00,31.54,31.56,31.3,31.3,26000.0,25.46,25.4762,25.2663,25.2663,26000.0
2013-10-09 11:00:00,31.32,31.37,31.25,31.31,16500.0,25.2825,25.3228,25.2259,25.2744,16500.0
2013-10-09 11:30:00,31.31,31.33,31.24,31.26,44600.0,25.2744,25.2905,25.2179,25.234,44600.0
2013-10-09 12:00:00,31.25,31.34,31.25,31.3,22500.0,25.2259,25.2986,25.2259,25.2663,22500.0
2013-10-09 12:30:00,31.3,31.35,31.22,31.22,18000.0,25.2663,25.3067,25.2017,25.2017,18000.0
2013-10-09 13:00:00,31.23,31.4,31.22,31.35,25900.0,25.2098,25.347,25.2017,25.3067,25900.0
2013-10-09 13:30:00,31.38,31.4,31.26,31.32,23200.0,25.3309,25.347,25.234,25.2825,23200.0
2013-10-09 14:00:00,31.32,31.33,31.24,31.3,28600.0,25.2825,25.2905,25.2179,25.2663,28600.0
2013-10-09 14:30:00,31.31,31.35,31.26,31.34,23700.0,25.2744,25.3067,25.234,25.2986,23700.0
2013-10-09 15:00:00,31.34,31.34,31.24,31.27,42800.0,25.2986,25.2986,25.2179,25.2421,42800.0
2013-10-09 15:30:00,31.26,31.3,31.09,31.19,127000.0,25.234,25.2663,25.0968,25.1775,127000.0
2013-10-10 09:30:00,31.49,31.77,31.45,31.74,14500.0,25.4197,25.6457,25.3874,25.6215,14500.0
2013-10-10 10:00:00,31.73,31.78,31.69,31.76,9300.0,25.6134,25.6538,25.5811,25.6376,9300.0
2013-10-10 10:30:00,31.77,31.85,31.73,31.78,24500.0,25.6457,25.7103,25.6134,25.6538,24500.0
2013-10-10 11:00:00,31.79,31.86,31.74,31.83,25300.0,25.6618,25.7184,25.6215,25.6941,25300.0
2013-10-10 11:30:00,31.84,31.98,31.81,31.96,28900.0,25.7022,25.8152,25.678,25.7991,28900.0
2013-10-10 12:00:00,31.97,32.04,31.95,32.04,28700.0,25.8072,25.8637,25.791,25.8637,28700.0
2013-10-10 12:30:00,32.04,32.1,32.03,32.04,37700.0,25.8637,25.9121,25.8556,25.8637,37700.0
2013-10-10 13:00:00,32.03,32.1,32.0,32.1,17600.0,25.8556,25.9121,25.8314,25.9121,17600.0
2013-10-10 13:30:00,32.1,32.15,32.09,32.12,25700.0,25.9121,25.9525,25.904,25.9282,25700.0
2013-10-10 14:00:00,32.12,32.12,31.95,31.95,57000.0,25.9282,25.9282,25.791,25.791,57000.0
2013-10-10 14:30:00,31.96,32.02,31.95,32.01,15600.0,25.7991,25.8475,25.791,25.8394,15600.0
2013-10-10 15:00:00,32.01,32.13,32.01,32.08,63400.0,25.8394,25.9363,25.8394,25.8959,63400.0
2013-10-10 15:30:00,32.09,32.09,31.99,32.0,289100.0,25.904,25.904,25.8233,25.8314,289100.0
2013-10-11 09:30:00,31.84,31.98,31.73,31.87,31800.0,25.7022,25.8152,25.6134,25.7264,31800.0
2013-10-11 10:00:00,31.9,32.01,31.88,31.98,22000.0,25.7506,25.8394,25.7345,25.8152,22000.0
2013-10-11 10:30:00,31.97,32.01,31.91,32.0,29500.0,25.8072,25.8394,25.7587,25.8314,29500.0
2013-10-11 11:00:00,31.99,32.0,31.94,31.94,13900.0,25.8233,25.8314,25.7829,25.7829,13900.0
2013-10-11 11:30:00,31.95,32.07,31.95,32.07,16800.0,25.791,25.8879,25.791,25.8879,16800.0
2013-10-11 12:00:00,32.08,32.14,32.07,32.1,16400.0,25.8959,25.9444,25.8879,25.9121,16400.0
2013-10-11 12:30:00,32.11,32.16,32.09,32.16,13200.0,25.9202,25.9605,25.904,25.9605,13200.0
2013-10-11 13:00:00,32.17,32.19,32.09,32.12,10000.0,25.9686,25.9847,25.904,25.9282,10000.0
2013-10-11 13:30:00,32.12,32.14,32.09,32.13,10800.0,25.9282,25.9444,25.904,25.9363,10800.0
2013-10-11 14:00:00,32.13,32.19,32.12,32.14,24200.0,25.9363,25.9847,25.9282,25.9444,24200.0
2013-10-11 14:30:00,32.14,32.3,32.13,32.26,113800.0,25.9444,26.0735,25.9363,26.0412,113800.0
2013-10-11 15:00:00,32.26,32.28,32.19,32.25,60000.0,26.0412,26.0574,25.9847,26.0332,60000.0
2013-10-11 15:30:00,32.26,32.32,32.22,32.31,56900.0,26.0412,26.0897,26.009,26.0816,56900.0
2013-10-14 09:30:00,32.11,32.42,32.08,32.4,41800.0,25.9202,26.1704,25.8959,26.1543,41800.0
2013-10-14 10:00:00,32.39,32.45,32.35,32.45,31900.0,26.1462,26.1946,26.1139,26.1946,31900.0
2013-10-14 10:30:00,32.47,32.59,32.47,32.5,29900.0,26.2108,26.3076,26.2108,26.235,29900.0
2013-10-14 11:00:00,32.48,32.52,32.44,32.48,20100.0,26.2188,26.2511,26.1865,26.2188,20100.0
2013-10-14 11:30:00,32.48,32.67,32.48,32.67,14300.0,26.2188,26.3722,26.2188,26.3722,14300.0
2013-10-14 12:00:00,32.67,32.69,32.63,32.63,8300.0,26.3722,26.3884,26.3399,26.3399,8300.0
2013-10-14 12:30:00,32.65,32.66,32.56,32.61,18200.0,26.3561,26.3641,26.2834,26.3238,18200.0
2013-10-14 13:00:00,32.6,32.69,32.57,32.63,19400.0,26.3157,26.3884,26.2915,26.3399,19400.0
2013-10-14 13:30:00,32.64,32.65,32.58,32.61,13100.0,26.348,26.3561,26.2996,26.3238,13100.0
2013-10-14 14:00:00,32.61,32.68,32.61,32.66,19900.0,26.3238,26.3803,26.3238,26.3641,19900.0
2013-10-14 14:30:00,32.66,32.71,32.63,32.67,31500.0,26.3641,26.4045,26.3399,26.3722,31500.0
2013-10-14 15:00:00,32.65,32.7,32.62,32.69,32300.0,26.3561,26.3964,26.3319,26.3884,32300.0
2013-10-14 15:30:00,32.69,32.72,32.61,32.71,61500.0,26.3884,26.4126,26.3238,26.4045,61500.0
2013-10-15 09:30:00,32.56,32.75,32.42,32.45,27300.0,26.2834,26.4368,26.1704,26.1946,27300.0
2013-10-15 10:00:00,32.46,32.53,32.45,32.46,25300.0,26.2027,26.2592,26.1946,26.2027,25300.0
2013-10-15 10:30:00,32.46,32.5,32.42,32.47,66200.0,26.2027,26.235,26.1704,26.2108,66200.0
2013-10-15 11:00:00,32.48,32.58,32.46,32.58,23900.0,26.2188,26.2996,26.2027,26.2996,23900.0
2013-10-15 11:30:00,32.6,32.6,32.48,32.55,12200.0,26.3157,26.3157,26.2188,26.2753,12200.0
2013-10-15 12:00:00,32.55,32.55,32.45,32.46,19500.0,26.2753,26.2753,26.1946,26.2027,19500.0
2013-10-15 12:30:00,32.47,32.51,32.45,32.48,8700.0,26.2108,26.2431,26.1946,26.2188,8700.0
2013-10-15 13:00:00,32.48,32.52,32.45,32.45,11000.0,26.2188,26.2511,26.1946,26.1946,11000.0
2013-10-15 13:30:00,32.45,32.56,32.45,32.52,20400.0,26.1946,26.2834,26.1946,26.2511,20400.0
2013-10-15 14:00:00,32.53,32.53,32.45,32.46,23500.0,26.2592,26.2592,26.1946,26.2027,23500.0
2013-10-15 14:30:00,32.45,32.54,32.43,32.54,50900.0,26.1946,26.2673,26.1785,26.2673,50900.0
2013-10-15 15:00:00,32.55,32.61,32.52,32.61,26800.0,26.2753,26.3238,26.2511,26.3238,26800.0
2013-10-15 15:30:00,32.6,32.6,32.48,32.5,54300.0,26.3157,26.3157,26.2188,26.235,54300.0
2013-10-16 09:30:00,32.61,32.88,32.59,32.84,27100.0,26.3238,26.5417,26.3076,26.5094,27100.0
2013-10-16 10:00:00,32.82,32.99,32.81,32.98,30000.0,26.4933,26.6305,26.4852,26.6225,30000.0
2013-10-16 10:30:00,32.97,32.98,32.91,32.98,19300.0,26.6144,26.6225,26.5659,26.6225,19300.0
2013-10-16 11:00:00,32.96,32.99,32.83,32.83,29300.0,26.6063,26.6305,26.5014,26.5014,29300.0
2013-10-16 11:30:00,32.87,32.89,32.83,32.83,21800.0,26.5337,26.5498,26.5014,26.5014,21800.0
2013-10-16 12:00:00,32.82,32.89,32.82,32.84,17000.0,26.4933,26.5498,26.4933,26.5094,17000.0
2013-10-16 12:30:00,32.83,32.84,32.77,32.77,21700.0,26.5014,26.5094,26.4529,26.4529,21700.0
2013-10-16 13:00:00,32.78,32.85,32.77,32.85,10000.0,26.461,26.5175,26.4529,26.5175,10000.0
2013-10-16 13:30:00,32.85,32.88,32.83,32.86,19500.0,26.5175,26.5417,26.5014,26.5256,19500.0
2013-10-16 14:00:00,32.87,32.87,32.77,32.77,14300.0,26.5337,26.5337,26.4529,26.4529,14300.0
2013-10-16 14:30:00,32.77,32.79,32.75,32.77,13100.0,26.4529,26.4691,26.4368,26.4529,13100.0
2013-10-16 15:00:00,32.78,32.8,32.76,32.8,18400.0,26.461,26.4772,26.4449,26.4772,18400.0
2013-10-16 15:30:00,32.8,32.81,32.77,32.79,78100.0,26.4772,26.4852,26.4529,26.4691,78100.0
2013-10-17 09:30:00,32.61,32.78,32.6,32.75,58800.0,26.3238,26.461,26.3157,26.4368,58800.0
2013-10-17 10:00:00,32.75,32.85,32.74,32.84,11800.0,26.4368,26.5175,26.4287,26.5094,11800.0
2013-10-17 10:30:00,32.82,32.84,32.78,32.84,31700.0,26.4933,26.5094,26.461,26.5094,31700.0
2013-10-17 11:00:00,32.86,33.07,32.86,33.07,43600.0,26.5256,26.6951,26.5256,26.6951,43600.0
2013-10-17 11:30:00,33.06,33.11,33.04,33.05,13500.0,26.687,26.7274,26.6709,26.679,13500.0
2013-10-17 12:00:00,33.05,33.19,33.05,33.19,20600.0,26.679,26.792,26.679,26.792,20600.0
2013-10-17 12:30:00,33.18,33.25,33.16,33.22,25400.0,26.7839,26.8404,26.7678,26.8162,25400.0
2013-10-17 13:00:00,33.2,33.22,33.17,33.17,19900.0,26.8,26.8162,26.7758,26.7758,19900.0
2013-10-17 13:30:00,33.16,33.16,33.06,33.08,18000.0,26.7678,26.7678,26.687,26.7032,18000.0
2013-10-17 14:00:00,33.06,33.11,32.94,32.94,105900.0,26.687,26.7274,26.5902,26.5902,105900.0
2013-10-17 14:30:00,32.94,32.97,32.91,32.93,29300.0,26.5902,26.6144,26.5659,26.5821,29300.0
2013-10-17 15:00:00,32.93,32.94,32.9,32.9,57000.0,26.5821,26.5902,26.5579,26.5579,57000.0
2013-10-17 15:30:00,32.9,33.08,32.9,33.05,121000.0,26.5579,26.7032,26.5579,26.679,121000.0
2013-10-18 09:30:00,33.2,33.27,33.01,33.14,33700.0,26.8,26.8566,26.6467,26.7516,33700.0
2013-10-18 10:00:00,33.15,33.17,33.07,33.12,14800.0,26.7597,26.7758,26.6951,26.7355,14800.0
2013-10-18 10:30:00,33.12,33.14,33.09,33.14,10900.0,26.7355,26.7516,26.7112,26.7516,10900.0
2013-10-18 11:00:00,33.13,33.17,33.11,33.14,14300.0,26.7435,26.7758,26.7274,26.7516,14300.0
2013-10-18 11:30:00,33.15,33.19,33.11,33.11,10600.0,26.7597,26.792,26.7274,26.7274,10600.0
2013-10-18 12:00:00,33.11,33.16,33.1,33.15,11200.0,26.7274,26.7678,26.7193,26.7597,11200.0
2013-10-18 12:30:00,33.16,33.19,33.15,33.19,13100.0,26.7678,26.792,26.7597,26.792,13100.0
2013-10-18 13:00:00,33.17,33.22,33.17,33.21,20600.0,26.7758,26.8162,26.7758,26.8081,20600.0
2013-10-18 13:30:00,33.21,33.25,33.17,33.19,22600.0,26.8081,26.8404,26.7758,26.792,22600.0
2013-10-18 14:00:00,33.18,33.18,33.16,33.17,10700.0,26.7839,26.7839,26.7678,26.7758,10700.0
2013-10-18 14:30:00,33.17,33.2,33.16,33.19,22200.0,26.7758,26.8,26.7678,26.792,22200.0
2013-10-18 15:00:00,33.19,33.2,33.14,33.16,42800.0,26.792,26.8,26.7516,26.7678,42800.0
2013-10-18 15:30:00,33.16,33.22,33.12,33.2,112600.0,26.7678,26.8162,26.7355,26.8,112600.0
2013-10-21 09:30:00,33.29,33.46,33.1,33.22,41000.0,26.8727,27.0099,26.7193,26.8162,41000.0
2013-10-21 10:00:00,33.22,33.22,33.12,33.2,35800.0,26.8162,26.8162,26.7355,26.8,35800.0
2013-10-21 10:30:00,33.18,33.19,33.07,33.14,24000.0,26.7839,26.792,26.6951,26.7516,24000.0
2013-10-21 11:00:00,33.15,33.34,33.12,33.32,56900.0,26.7597,26.9131,26.7355,26.8969,56900.0
2013-10-21 11:30:00,33.33,33.55,33.29,33.53,41100.0,26.905,27.0826,26.8727,27.0664,41100.0
2013-10-21 12:00:00,33.53,33.7,33.53,33.7,29600.0,27.0664,27.2037,27.0664,27.2037,29600.0
2013-10-21 12:30:00,33.7,33.75,33.66,33.68,21800.0,27.2037,27.244,27.1714,27.1875,21800.0
2013-10-21 13:00:00,33.68,33.91,33.67,33.82,55700.0,27.1875,27.3732,27.1794,27.3005,55700.0
2013-10-21 13:30:00,33.82,33.9,33.78,33.9,25500.0,27.3005,27.3651,27.2682,27.3651,25500.0
2013-10-21 14:00:00,33.9,33.91,33.78,33.79,61100.0,27.3651,27.3732,27.2682,27.2763,61100.0
2013-10-21 14:30:00,33.78,33.81,33.77,33.78,23400.0,27.2682,27.2925,27.2602,27.2682,23400.0
2013-10-21 15:00:00,33.77,33.8,33.75,33.79,44100.0,27.2602,27.2844,27.244,27.2763,44100.0
2013-10-21 15:30:00,33.78,33.91,33.77,33.9,82700.0,27.2682,27.3732,27.2602,27.3651,82700.0
2013-10-22 09:30:00,33.93,34.11,33.85,34.03,45700.0,27.3893,27.5346,27.3247,27.47,45700.0
2013-10-22 10:00:00,34.03,34.18,34.02,34.16,17600.0,27.47,27.5911,27.462,27.575,17600.0
2013-10-22 10:30:00,34.12,34.23,34.07,34.15,42500.0,27.5427,27.6315,27.5023,27.5669,42500.0
2013-10-22 11:00:00,34.17,34.18,34.06,34.12,25900.0,27.5831,27.5911,27.4943,27.5427,25900.0
2013-10-22 11:30:00,34.12,34.16,34.09,34.12,12800.0,27.5427,27.575,27.5185,27.5427,12800.0
2013-10-22 12:00:00,34.12,34.15,34.07,34.09,10600.0,27.5427,27.5669,27.5023,27.5185,10600.0
2013-10-22 12:30:00,34.11,34.13,34.03,34.03,13700.0,27.5346,27.5508,27.47,27.47,13700.0
2013-10-22 13:00:00,34.04,34.12,34.04,34.12,12600.0,27.4781,27.5427,27.4781,27.5427,12600.0
2013-10-22 13:30:00,34.11,34.16,34.06,34.12,13000.0,27.5346,27.575,27.4943,27.5427,13000.0
2013-10-22 14:00:00,34.13,34.15,34.09,34.13,34100.0,27.5508,27.5669,27.5185,27.5508,34100.0
2013-10-22 14:30:00,34.12,34.25,34.1,34.2,42900.0,27.5427,27.6476,27.5266,27.6073,42900.0
2013-10-22 15:00:00,34.2,34.34,34.2,34.34,70500.0,27.6073,27.7203,27.6073,27.7203,70500.0
2013-10-22 15:30:00,34.33,34.37,34.26,34.29,125600.0,27.7122,27.7445,27.6557,27.6799,125600.0
2013-10-23 09:30:00,34.01,34.21,34.01,34.08,32200.0,27.4539,27.6153,27.4539,27.5104,32200.0
2013-10-23 10:00:00,34.08,34.15,34.04,34.07,26900.0,27.5104,27.5669,27.4781,27.5023,26900.0
2013-10-23 10:30:00,34.07,34.14,34.07,34.13,15800.0,27.5023,27.5588,27.5023,27.5508,15800.0
2013-10-23 11:00:00,34.13,34.2,34.07,34.15,16200.0,27.5508,27.6073,27.5023,27.5669,16200.0
2013-10-23 11:30:00,34.15,34.23,34.13,34.22,14100.0,27.5669,27.6315,27.5508,27.6234,14100.0
2013-10-23 12:00:00,34.22,34.31,34.16,34.26,27000.0,27.6234,27.6961,27.575,27.6557,27000.0
2013-10-23 12:30:00,34.27,34.3,34.24,34.3,16800.0,27.6638,27.688,27.6396,27.688,16800.0
2013-10-23 13:00:00,34.3,34.31,34.21,34.31,65600.0,27.688,27.6961,27.6153,27.6961,65600.0
2013-10-23 13:30:00,34.3,34.31,34.27,34.3,22700.0,27.688,27.6961,27.6638,27.688,22700.0
2013-10-23 14:00:00,34.28,34.34,34.28,34.31,23900.0,27.6719,27.7203,27.6719,27.6961,23900.0
2013-10-23 14:30:00,34.31,34.34,34.29,34.31,18300.0,27.6961,27.7203,27.6799,27.6961,18300.0
2013-10-23 15:00:00,34.3,34.34,34.23,34.25,66800.0,27.688,27.7203,27.6315,27.6476,66800.0
2013-10-23 15:30:00,34.25,34.31,34.25,34.27,45000.0,27.6476,27.6961,27.6476,27.6638,45000.0
2013-10-24 09:30:00,34.07,34.33,34.01,34.28,24900.0,27.5023,27.7122,27.4539,27.6719,24900.0
2013-10-24 10:00:00,34.32,34.39,34.27,34.39,49800.0,27.7041,27.7606,27.6638,27.7606,49800.0
2013-10-24 10:30:00,34.4,34.52,34.38,34.51,34800.0,27.7687,27.8656,27.7526,27.8575,34800.0
2013-10-24 11:00:00,34.52,34.61,34.5,34.61,29100.0,27.8656,27.9382,27.8494,27.9382,29100.0
2013-10-24 11:30:00,34.61,34.66,34.6,34.63,20600.0,27.9382,27.9786,27.9302,27.9544,20600.0
2013-10-24 12:00:00,34.63,34.71,34.63,34.7,34000.0,27.9544,28.019,27.9544,28.0109,34000.0
2013-10-24 12:30:00,34.7,34.7,34.65,34.7,15200.0,28.0109,28.0109,27.9705,28.0109,15200.0
2013-10-24 13:00:00,34.71,34.72,34.62,34.66,34300.0,28.019,28.027,27.9463,27.9786,34300.0
2013-10-24 13:30:00,34.68,34.7,34.63,34.69,29700.0,27.9947,28.0109,27.9544,28.0028,29700.0
2013-10-24 14:00:00,34.68,34.69,34.6,34.67,41900.0,27.9947,28.0028,27.9302,27.9867,41900.0
2013-10-24 14:30:00,34.67,34.71,34.66,34.71,16800.0,27.9867,28.019,27.9786,28.019,16800.0
2013-10-24 15:00:00,34.7,34.72,34.68,34.72,24100.0,28.0109,28.027,27.9947,28.027,24100.0
2013-10-24 15:30:00,34.71,34.72,34.64,34.65,94400.0,28.019,28.027,27.9625,27.9705,94400.0
2013-10-25 09:30:00,34.67,34.75,34.57,34.75,33600.0,27.9867,28.0513,27.9059,28.0513,33600.0
2013-10-25 10:00:00,34.75,34.78,34.72,34.76,43000.0,28.0513,28.0755,28.027,28.0593,43000.0
2013-10-25 10:30:00,34.77,34.8,34.76,34.79,7700.0,28.0674,28.0916,28.0593,28.0835,7700.0
2013-10-25 11:00:00,34.76,34.84,34.76,34.8,18800.0,28.0593,28.1239,28.0593,28.0916,18800.0
2013-10-25 11:30:00,34.8,34.86,34.73,34.76,21500.0,28.0916,28.14,28.0351,28.0593,21500.0
2013-10-25 12:00:00,34.76,34.8,34.69,34.76,17000.0,28.0593,28.0916,28.0028,28.0593,17000.0
2013-10-25 12:30:00,34.77,34.85,34.77,34.85,13500.0,28.0674,28.132,28.0674,28.132,13500.0
2013-10-25 13:00:00,34.85,34.85,34.78,34.79,9500.0,28.132,28.132,28.0755,28.0835,9500.0
2013-10-25 13:30:00,34.78,34.83,34.78,34.81,13300.0,28.0755,28.1158,28.0755,28.0997,13300.0
2013-10-25 14:00:00,34.81,34.85,34.78,34.84,17900.0,28.0997,28.132,28.0755,28.1239,17900.0
2013-10-25 14:30:00,34.84,34.84,34.79,34.8,8200.0,28.1239,28.1239,28.0835,28.0916,8200.0
2013-10-25 15:00:00,34.79,34.82,34.75,34.81,23200.0,28.0835,28.1078,28.0513,28.0997,23200.0
2013-10-25 15:30:00,34.81,34.9,34.8,34.88,65500.0,28.0997,28.1723,28.0916,28.1562,65500.0
2013-10-28 09:30:00,34.9,34.94,34.75,34.87,24800.0,28.1723,28.2046,28.0513,28.1481,24800.0
2013-10-28 10:00:00,34.87,35.0,34.82,34.87,39700.0,28.1481,28.2531,28.1078,28.1481,39700.0
2013-10-28 10:30:00,34.88,34.95,34.84,34.9,40800.0,28.1562,28.2127,28.1239,28.1723,40800.0
2013-10-28 11:00:00,34.9,34.92,34.86,34.9,20300.0,28.1723,28.1885,28.14,28.1723,20300.0
2013-10-28 11:30:00,34.9,34.92,34.86,34.89,18800.0,28.1723,28.1885,28.14,28.1643,18800.0
2013-10-28 12:00:00,34.9,34.92,34.88,34.91,12900.0,28.1723,28.1885,28.1562,28.1804,12900.0
2013-10-28 12:30:00,34.9,34.95,34.88,34.95,19200.0,28.1723,28.2127,28.1562,28.2127,19200.0
2013-10-28 13:00:00,34.94,34.96,34.88,34.89,16000.0,28.2046,28.2208,28.1562,28.1643,16000.0
2013-10-28 13:30:00,34.89,34.9,34.81,34.83,26600.0,28.1643,28.1723,28.0997,28.1158,26600.0
2013-10-28 14:00:00,34.84,34.92,34.83,34.92,120100.0,28.1239,28.1885,28.1158,28.1885,120100.0
2013-10-28 14:30:00,34.91,34.93,34.9,34.91,23500.0,28.1804,28.1966,28.1723,28.1804,23500.0
2013-10-28 15:00:00,34.91,34.91,34.86,34.87,46200.0,28.1804,28.1804,28.14,28.1481,46200.0
2013-10-28 15:30:00,34.87,34.94,34.84,34.94,110900.0,28.1481,28.2046,28.1239,28.2046,110900.0
2013-10-29 09:30:00,34.98,35.25,34.93,35.23,58300.0,28.2369,28.4549,28.1966,28.4387,58300.0
2013-10-29 10:00:00,35.21,35.23,35.13,35.14,21900.0,28.4226,28.4387,28.358,28.3661,21900.0
2013-10-29 10:30:00,35.13,35.17,35.09,35.11,17100.0,28.358,28.3903,28.3257,28.3419,17100.0
2013-10-29 11:00:00,35.12,35.14,35.1,35.1,17200.0,28.3499,28.3661,28.3338,28.3338,17200.0
2013-10-29 11:30:00,35.1,35.15,35.08,35.11,26400.0,28.3338,28.3741,28.3176,28.3419,26400.0
2013-10-29 12:00:00,35.12,35.22,35.11,35.2,10100.0,28.3499,28.4306,28.3419,28.4145,10100.0
2013-10-29 12:30:00,35.2,35.21,35.18,35.21,5300.0,28.4145,28.4226,28.3984,28.4226,5300.0
2013-10-29 13:00:00,35.21,35.23,35.18,35.2,13100.0,28.4226,28.4387,28.3984,28.4145,13100.0
2013-10-29 13:30:00,35.19,35.23,35.19,35.21,21900.0,28.4064,28.4387,28.4064,28.4226,21900.0
2013-10-29 14:00:00,35.22,35.32,35.22,35.32,54400.0,28.4306,28.5114,28.4306,28.5114,54400.0
2013-10-29 14:30:00,35.32,35.37,35.32,35.36,22300.0,28.5114,28.5517,28.5114,28.5437,22300.0
2013-10-29 15:00:00,35.34,35.35,35.31,35.34,27200.0,28.5275,28.5356,28.5033,28.5275,27200.0
2013-10-29 15:30:00,35.34,35.38,35.3,35.38,81600.0,28.5275,28.5598,28.4952,28.5598,81600.0
2013-10-30 09:30:00,35.47,35.53,35.33,35.51,36600.0,28.6325,28.6809,28.5194,28.6647,36600.0
2013-10-30 10:00:00,35.5,35.5,35.4,35.46,28500.0,28.6567,28.6567,28.576,28.6244,28500.0
2013-10-30 10:30:00,35.46,35.5,35.43,35.46,19100.0,28.6244,28.6567,28.6002,28.6244,19100.0
2013-10-30 11:00:00,35.46,35.48,35.44,35.46,14100.0,28.6244,28.6405,28.6082,28.6244,14100.0
2013-10-30 11:30:00,35.44,35.47,35.41,35.46,31600.0,28.6082,28.6325,28.584,28.6244,31600.0
2013-10-30 12:00:00,35.46,35.48,35.43,35.46,19700.0,28.6244,28.6405,28.6002,28.6244,19700.0
2013-10-30 12:30:00,35.45,35.62,35.45,35.62,29600.0,28.6163,28.7535,28.6163,28.7535,29600.0
2013-10-30 13:00:00,35.6,35.64,35.59,35.59,36200.0,28.7374,28.7697,28.7293,28.7293,36200.0
2013-10-30 13:30:00,35.59,35.6,35.4,35.4,43900.0,28.7293,28.7374,28.576,28.576,43900.0
2013-10-30 14:00:00,35.42,35.54,35.27,35.35,36500.0,28.5921,28.689,28.471,28.5356,36500.0
2013-10-30 14:30:00,35.34,35.36,35.26,35.29,31800.0,28.5275,28.5437,28.4629,28.4872,31800.0
2013-10-30 15:00:00,35.28,35.32,35.22,35.28,28800.0,28.4791,28.5114,28.4306,28.4791,28800.0
2013-10-30 15:30:00,35.28,35.36,35.22,35.23,40000.0,28.4791,28.5437,28.4306,28.4387,40000.0
2013-10-31 09:30:00,35.29,35.39,35.21,35.28,34600.0,28.4872,28.5679,28.4226,28.4791,34600.0
2013-10-31 10:00:00,35.28,35.32,35.22,35.25,22400.0,28.4791,28.5114,28.4306,28.4549,22400.0
2013-10-31 10:30:00,35.25,35.29,35.18,35.28,38500.0,28.4549,28.4872,28.3984,28.4791,38500.0
2013-10-31 11:00:00,35.28,35.5,35.28,35.5,12300.0,28.4791,28.6567,28.4791,28.6567,12300.0
2013-10-31 11:30:00,35.5,35.53,35.46,35.49,13400.0,28.6567,28.6809,28.6244,28.6486,13400.0
2013-10-31 12:00:00,35.47,35.53,35.47,35.51,9200.0,28.6325,28.6809,28.6325,28.6647,9200.0
2013-10-31 12:30:00,35.5,35.58,35.5,35.58,14900.0,28.6567,28.7213,28.6567,28.7213,14900.0
2013-10-31 13:00:00,35.58,35.61,35.42,35.46,23400.0,28.7213,28.7455,28.5921,28.6244,23400.0
2013-10-31 13:30:00,35.47,35.52,35.44,35.52,97100.0,28.6325,28.6728,28.6082,28.6728,97100.0
2013-10-31 14:00:00,35.52,35.55,35.48,35.5,40400.0,28.6728,28.697,28.6405,28.6567,40400.0
2013-10-31 14:30:00,35.51,35.51,35.36,35.36,23700.0,28.6647,28.6647,28.5437,28.5437,23700.0
2013-10-31 15:00:00,35.35,35.35,35.26,35.27,29600.0,28.5356,28.5356,28.4629,28.471,29600.0
2013-10-31 15:30:00,35.26,35.31,35.16,35.16,115300.0,28.4629,28.5033,28.3822,28.3822,115300.0
2013-11-01 09:30:00,35.2,35.41,35.2,35.24,14400.0,28.4145,28.584,28.4145,28.4468,14400.0
2013-11-01 10:00:00,35.23,35.31,35.09,35.18,12800.0,28.4387,28.5033,28.3257,28.3984,12800.0
2013-11-01 10:30:00,35.12,35.15,35.0,35.05,24800.0,28.3499,28.3741,28.2531,28.2934,24800.0
2013-11-01 11:00:00,35.04,35.06,34.86,34.86,29400.0,28.2853,28.3015,28.14,28.14,29400.0
2013-11-01 11:30:00,34.85,34.93,34.85,34.88,22800.0,28.132,28.1966,28.132,28.1562,22800.0
2013-11-01 12:00:00,34.87,34.92,34.86,34.9,20500.0,28.1481,28.1885,28.14,28.1723,20500.0
2013-11-01 12:30:00,34.9,34.92,34.87,34.88,21700.0,28.1723,28.1885,28.1481,28.1562,21700.0
2013-11-01 13:00:00,34.88,34.91,34.87,34.9,15700.0,28.1562,28.1804,28.1481,28.1723,15700.0
2013-11-01 13:30:00,34.89,34.96,34.89,34.93,23700.0,28.1643,28.2208,28.1643,28.1966,23700.0
2013-11-01 14:00:00,34.93,35.01,34.92,34.99,22500.0,28.1966,28.2611,28.1885,28.245,22500.0
2013-11-01 14:30:00,35.0,35.16,34.99,35.09,27200.0,28.2531,28.3822,28.245,28.3257,27200.0
2013-11-01 15:00:00,35.08,35.21,35.08,35.16,26600.0,28.3176,28.4226,28.3176,28.3822,26600.0
2013-11-01 15:30:00,35.16,35.26,35.16,35.23,60100.0,28.3822,28.4629,28.3822,28.4387,60100.0
2013-11-04 09:30:00,35.31,35.39,35.19,35.21,12900.0,28.5033,28.5679,28.4064,28.4226,12900.0
2013-11-04 10:00:00,35.21,35.36,35.18,35.36,14600.0,28.4226,28.5437,28.3984,28.5437,14600.0
2013-11-04 10:30:00,35.37,35.51,35.37,35.43,24000.0,28.5517,28.6647,28.5517,28.6002,24000.0
2013-11-04 11:00:00,35.42,35.47,35.42,35.47,14800.0,28.5921,28.6325,28.5921,28.6325,14800.0
2013-11-04 11:30:00,35.46,35.49,35.44,35.48,18200.0,28.6244,28.6486,28.6082,28.6405,18200.0
2013-11-04 12:00:00,35.48,35.5,35.39,35.41,50600.0,28.6405,28.6567,28.5679,28.584,50600.0
2013-11-04 12:30:00,35.4,35.4,35.26,35.27,84700.0,28.576,28.576,28.4629,28.471,84700.0
2013-11-04 13:00:00,35.26,35.32,35.17,35.32,23700.0,28.4629,28.5114,28.3903,28.5114,23700.0
2013-11-04 13:30:00,35.33,35.37,35.31,35.34,54500.0,28.5194,28.5517,28.5033,28.5275,54500.0
2013-11-04 14:00:00,35.35,35.35,35.23,35.27,18000.0,28.5356,28.5356,28.4387,28.471,18000.0
2013-11-04 14:30:00,35.27,35.31,35.24,35.28,19000.0,28.471,28.5033,28.4468,28.4791,19000.0
2013-11-04 15:00:00,35.28,35.3,35.16,35.16,40100.0,28.4791,28.4952,28.3822,28.3822,40100.0
2013-11-04 15:30:00,35.17,35.19,35.07,35.1,165900.0,28.3903,28.4064,28.3096,28.3338,165900.0
2013-11-05 09:30:00,34.95,35.21,34.84,34.87,24300.0,28.2127,28.4226,28.1239,28.1481,24300.0
2013-11-05 10:00:00,34.86,34.96,34.82,34.89,20500.0,28.14,28.2208,28.1078,28.1643,20500.0
2013-11-05 10:30:00,34.88,34.97,34.86,34.91,99400.0,28.1562,28.2288,28.14,28.1804,99400.0
2013-11-05 11:00:00,34.9,34.96,34.84,34.88,84100.0,28.1723,28.2208,28.1239,28.1562,84100.0
2013-11-05 11:30:00,34.88,35.05,34.84,34.9,164200.0,28.1562,28.2934,28.1239,28.1723,164200.0
2013-11-05 12:00:00,34.9,35.02,34.85,35.01,100000.0,28.1723,28.2692,28.132,28.2611,100000.0
2013-11-05 12:30:00,35.01,35.01,34.92,34.95,34600.0,28.2611,28.2611,28.1885,28.2127,34600.0
2013-11-05 13:00:00,34.98,35.02,34.96,34.97,22600.0,28.2369,28.2692,28.2208,28.2288,22600.0
2013-11-05 13:30:00,34.96,35.0,34.93,34.96,31100.0,28.2208,28.2531,28.1966,28.2208,31100.0
2013-11-05 14:00:00,34.96,35.01,34.95,34.98,36200.0,28.2208,28.2611,28.2127,28.2369,36200.0
2013-11-05 14:30:00,35.0,35.02,34.9,34.92,70400.0,28.2531,28.2692,28.1723,28.1885,70400.0
2013-11-05 15:00:00,34.92,34.93,34.88,34.92,40800.0,28.1885,28.1966,28.1562,28.1885,40800.0
2013-11-05 15:30:00,34.92,34.97,34.85,34.85,100800.0,28.1885,28.2288,28.132,28.132,100800.0
2013-11-06 09:30:00,34.87,35.14,34.87,34.98,56300.0,28.1481,28.3661,28.1481,28.2369,56300.0
2013-11-06 10:00:00,34.97,34.98,34.69,34.89,90500.0,28.2288,28.2369,28.0028,28.1643,90500.0
2013-11-06 10:30:00,34.88,34.95,34.68,34.69,89300.0,28.1562,28.2127,27.9947,28.0028,89300.0
2013-11-06 11:00:00,34.68,34.7,34.46,34.47,126600.0,27.9947,28.0109,27.8172,27.8252,126600.0
2013-11-06 11:30:00,34.46,34.47,34.12,34.25,202300.0,27.8172,27.8252,27.5427,27.6476,202300.0
2013-11-06 12:00:00,34.24,34.5,34.24,34.49,52300.0,27.6396,27.8494,27.6396,27.8414,52300.0
2013-11-06 12:30:00,34.49,34.51,34.35,34.49,47400.0,27.8414,27.8575,27.7284,27.8414,47400.0
2013-11-06 13:00:00,34.49,34.49,34.35,34.46,40100.0,27.8414,27.8414,27.7284,27.8172,40100.0
2013-11-06 13:30:00,34.44,34.46,34.34,34.34,39200.0,27.801,27.8172,27.7203,27.7203,39200.0
2013-11-06 14:00:00,34.35,34.43,34.29,34.34,77800.0,27.7284,27.7929,27.6799,27.7203,77800.0
2013-11-06 14:30:00,34.34,34.46,34.31,34.31,68600.0,27.7203,27.8172,27.6961,27.6961,68600.0
2013-11-06 15:00:00,34.31,34.47,34.3,34.47,88700.0,27.6961,27.8252,27.688,27.8252,88700.0
2013-11-06 15:30:00,34.47,34.51,34.39,34.5,205500.0,27.8252,27.8575,27.7606,27.8494,205500.0
2013-11-07 09:30:00,36.01,40.36,36.01,39.81,419700.0,29.0684,32.5798,29.0684,32.1358,419700.0
2013-11-07 10:00:00,39.81,40.13,38.69,38.7,441700.0,32.1358,32.3942,31.2317,31.2398,441700.0
2013-11-07 10:30:00,38.7,38.76,36.14,36.45,504900.0,31.2398,31.2882,29.1733,29.4235,504900.0
2013-11-07 11:00:00,36.45,36.64,35.93,36.0,202800.0,29.4235,29.5769,29.0038,29.0603,202800.0
2013-11-07 11:30:00,36.01,36.03,35.63,35.87,84200.0,29.0684,29.0845,28.7616,28.9553,84200.0
2013-11-07 12:00:00,35.87,36.0,35.64,35.92,114500.0,28.9553,29.0603,28.7697,28.9957,114500.0
2013-11-07 12:30:00,35.91,35.92,35.43,35.55,189100.0,28.9876,28.9957,28.6002,28.697,189100.0
2013-11-07 13:00:00,35.54,35.58,34.85,35.09,122400.0,28.689,28.7213,28.132,28.3257,122400.0
2013-11-07 13:30:00,35.1,35.65,34.99,35.45,93300.0,28.3338,28.7778,28.245,28.6163,93300.0
2013-11-07 14:00:00,35.43,35.43,35.26,35.31,100300.0,28.6002,28.6002,28.4629,28.5033,100300.0
2013-11-07 14:30:00,35.31,35.47,34.52,35.16,129900.0,28.5033,28.6325,27.8656,28.3822,129900.0
2013-11-07 15:00:00,35.18,35.21,34.81,35.11,127600.0,28.3984,28.4226,28.0997,28.3419,127600.0
2013-11-07 15:30:00,35.1,35.13,34.78,34.87,348600.0,28.3338,28.358,28.0755,28.1481,348600.0
2013-11-08 09:30:00,35.45,35.98,35.24,35.79,113800.0,28.6163,29.0441,28.4468,28.8908,113800.0
2013-11-08 10:00:00,35.81,36.27,35.81,35.99,97400.0,28.9069,29.2782,28.9069,29.0522,97400.0
2013-11-08 10:30:00,35.98,36.1,35.94,36.08,86300.0,29.0441,29.141,29.0119,29.1249,86300.0
2013-11-08 11:00:00,36.09,36.11,35.82,36.02,113400.0,29.1329,29.1491,28.915,29.0764,113400.0
2013-11-08 11:30:00,36.01,36.11,35.97,36.05,98100.0,29.0684,29.1491,29.0361,29.1007,98100.0
2013-11-08 12:00:00,36.06,36.17,36.02,36.09,49200.0,29.1087,29.1975,29.0764,29.1329,49200.0
2013-11-08 12:30:00,36.1,36.25,36.1,36.17,44300.0,29.141,29.2621,29.141,29.1975,44300.0
2013-11-08 13:00:00,36.17,36.25,36.04,36.21,43700.0,29.1975,29.2621,29.0926,29.2298,43700.0
2013-11-08 13:30:00,36.21,36.21,35.92,35.94,75900.0,29.2298,29.2298,28.9957,29.0119,75900.0
2013-11-08 14:00:00,35.95,35.99,35.74,35.82,92200.0,29.0199,29.0522,28.8504,28.915,92200.0
2013-11-08 14:30:00,35.83,35.92,35.76,35.92,60700.0,28.9231,28.9957,28.8666,28.9957,60700.0
2013-11-08 15:00:00,35.92,35.99,35.83,35.99,65100.0,28.9957,29.0522,28.9231,29.0522,65100.0
2013-11-08 15:30:00,35.98,36.11,35.97,36.08,206400.0,29.0441,29.1491,29.0361,29.1249,206400.0
2013-11-11 09:30:00,36.13,36.25,35.81,35.87,58100.0,29.1652,29.2621,28.9069,28.9553,58100.0
2013-11-11 10:00:00,35.89,35.94,35.72,35.73,73300.0,28.9715,29.0119,28.8343,28.8423,73300.0
2013-11-11 10:30:00,35.72,35.8,35.63,35.79,40100.0,28.8343,28.8988,28.7616,28.8908,40100.0
2013-11-11 11:00:00,35.77,36.07,35.73,36.03,60500.0,28.8746,29.1168,28.8423,29.0845,60500.0
2013-11-11 11:30:00,36.04,36.15,36.02,36.08,66400.0,29.0926,29.1814,29.0764,29.1249,66400.0
2013-11-11 12:00:00,36.09,36.15,35.89,35.89,63700.0,29.1329,29.1814,28.9715,28.9715,63700.0
2013-11-11 12:30:00,35.89,35.96,35.86,35.95,22700.0,28.9715,29.028,28.9473,29.0199,22700.0
2013-11-11 13:00:00,35.94,35.95,35.89,35.91,84600.0,29.0119,29.0199,28.9715,28.9876,84600.0
2013-11-11 13:30:00,35.89,35.96,35.86,35.91,24000.0,28.9715,29.028,28.9473,28.9876,24000.0
2013-11-11 14:00:00,35.9,35.94,35.87,35.91,32900.0,28.9796,29.0119,28.9553,28.9876,32900.0
2013-11-11 14:30:00,35.91,35.94,35.86,35.91,42100.0,28.9876,29.0119,28.9473,28.9876,42100.0
2013-11-11 15:00:00,35.9,35.94,35.83,35.89,64600.0,28.9796,29.0119,28.9231,28.9715,64600.0
2013-11-11 15:30:00,35.89,35.91,35.83,35.89,136300.0,28.9715,28.9876,28.9231,28.9715,136300.0
2013-11-12 09:30:00,35.93,36.11,35.86,36.1,62000.0,29.0038,29.1491,28.9473,29.141,62000.0
2013-11-12 10:00:00,36.1,36.1,35.97,36.04,96100.0,29.141,29.141,29.0361,29.0926,96100.0
2013-11-12 10:30:00,36.06,36.26,36.03,36.24,43500.0,29.1087,29.2702,29.0845,29.254,43500.0
2013-11-12 11:00:00,36.25,36.29,36.25,36.26,43300.0,29.2621,29.2944,29.2621,29.2702,43300.0
2013-11-12 11:30:00,36.25,36.28,36.16,36.23,24300.0,29.2621,29.2863,29.1894,29.246,24300.0
2013-11-12 12:00:00,36.23,36.26,36.1,36.2,30100.0,29.246,29.2702,29.141,29.2217,30100.0
2013-11-12 12:30:00,36.19,36.22,36.14,36.18,44400.0,29.2137,29.2379,29.1733,29.2056,44400.0
2013-11-12 13:00:00,36.17,36.18,35.99,36.06,51700.0,29.1975,29.2056,29.0522,29.1087,51700.0
2013-11-12 13:30:00,36.05,36.07,35.98,36.07,30600.0,29.1007,29.1168,29.0441,29.1168,30600.0
2013-11-12 14:00:00,36.07,36.1,36.03,36.04,72800.0,29.1168,29.141,29.0845,29.0926,72800.0
2013-11-12 14:30:00,36.05,36.17,36.05,36.16,62400.0,29.1007,29.1975,29.1007,29.1894,62400.0
2013-11-12 15:00:00,36.18,36.28,36.18,36.27,45200.0,29.2056,29.2863,29.2056,29.2782,45200.0
2013-11-12 15:30:00,36.27,36.29,36.21,36.28,112700.0,29.2782,29.2944,29.2298,29.2863,112700.0
2013-11-13 09:30:00,36.03,36.22,36.03,36.18,44700.0,29.0845,29.2379,29.0845,29.2056,44700.0
2013-11-13 10:00:00,36.23,36.23,36.1,36.1,41600.0,29.246,29.246,29.141,29.141,41600.0
2013-11-13 10:30:00,36.11,36.18,36.07,36.14,33300.0,29.1491,29.2056,29.1168,29.1733,33300.0
2013-11-13 11:00:00,36.14,36.22,36.01,36.02,49000.0,29.1733,29.2379,29.0684,29.0764,49000.0
2013-11-13 11:30:00,36.06,36.1,36.0,36.07,32200.0,29.1087,29.141,29.0603,29.1168,32200.0
2013-11-13 12:00:00,36.06,36.18,36.05,36.15,19700.0,29.1087,29.2056,29.1007,29.1814,19700.0
2013-11-13 12:30:00,36.16,36.2,36.13,36.17,27600.0,29.1894,29.2217,29.1652,29.1975,27600.0
2013-11-13 13:00:00,36.2,36.24,36.17,36.23,19000.0,29.2217,29.254,29.1975,29.246,19000.0
2013-11-13 13:30:00,36.23,36.3,36.22,36.3,35200.0,29.246,29.3025,29.2379,29.3025,35200.0
2013-11-13 14:00:00,36.28,36.35,36.25,36.28,47500.0,29.2863,29.3428,29.2621,29.2863,47500.0
2013-11-13 14:30:00,36.25,36.31,36.24,36.25,21500.0,29.2621,29.3105,29.254,29.2621,21500.0
2013-11-13 15:00:00,36.25,36.33,36.22,36.3,31600.0,29.2621,29.3267,29.2379,29.3025,31600.0
2013-11-13 15:30:00,36.3,36.41,36.3,36.37,81400.0,29.3025,29.3913,29.3025,29.359,81400.0
2013-11-14 09:30:00,36.38,36.44,36.25,36.34,12000.0,29.367,29.4155,29.2621,29.3347,12000.0
2013-11-14 10:00:00,36.35,36.39,36.26,36.33,13800.0,29.3428,29.3751,29.2702,29.3267,13800.0
2013-11-14 10:30:00,36.34,36.48,36.34,36.44,24700.0,29.3347,29.4478,29.3347,29.4155,24700.0
2013-11-14 11:00:00,36.45,36.62,36.43,36.58,18700.0,29.4235,29.5608,29.4074,29.5285,18700.0
2013-11-14 11:30:00,36.56,36.58,36.35,36.35,33100.0,29.5123,29.5285,29.3428,29.3428,33100.0
2013-11-14 12:00:00,36.36,36.45,36.35,36.45,29000.0,29.3509,29.4235,29.3428,29.4235,29000.0
2013-11-14 12:30:00,36.45,36.45,36.4,36.42,15300.0,29.4235,29.4235,29.3832,29.3993,15300.0
2013-11-14 13:00:00,36.42,36.45,36.41,36.42,19900.0,29.3993,29.4235,29.3913,29.3993,19900.0
2013-11-14 13:30:00,36.43,36.43,36.41,36.42,12900.0,29.4074,29.4074,29.3913,29.3993,12900.0
2013-11-14 14:00:00,36.42,36.44,36.41,36.43,15100.0,29.3993,29.4155,29.3913,29.4074,15100.0
2013-11-14 14:30:00,36.44,36.49,36.39,36.48,27600.0,29.4155,29.4558,29.3751,29.4478,27600.0
2013-11-14 15:00:00,36.48,36.5,36.44,36.44,19100.0,29.4478,29.4639,29.4155,29.4155,19100.0
2013-11-14 15:30:00,36.45,36.46,36.34,36.34,137600.0,29.4235,29.4316,29.3347,29.3347,137600.0
2013-11-15 09:30:00,36.46,36.6,36.29,36.35,23000.0,29.4316,29.5446,29.2944,29.3428,23000.0
2013-11-15 10:00:00,36.35,36.4,36.28,36.3,30200.0,29.3428,29.3832,29.2863,29.3025,30200.0
2013-11-15 10:30:00,36.32,36.4,36.24,36.39,30900.0,29.3186,29.3832,29.254,29.3751,30900.0
2013-11-15 11:00:00,36.41,36.41,36.35,36.38,36800.0,29.3913,29.3913,29.3428,29.367,36800.0
2013-11-15 11:30:00,36.4,36.42,36.34,36.4,30400.0,29.3832,29.3993,29.3347,29.3832,30400.0
2013-11-15 12:00:00,36.4,36.43,36.35,36.4,39800.0,29.3832,29.4074,29.3428,29.3832,39800.0
2013-11-15 12:30:00,36.4,36.43,36.37,36.4,15500.0,29.3832,29.4074,29.359,29.3832,15500.0
2013-11-15 13:00:00,36.4,36.51,36.37,36.44,32100.0,29.3832,29.472,29.359,29.4155,32100.0
2013-11-15 13:30:00,36.44,36.46,36.39,36.39,22700.0,29.4155,29.4316,29.3751,29.3751,22700.0
2013-11-15 14:00:00,36.39,36.47,36.39,36.45,14800.0,29.3751,29.4397,29.3751,29.4235,14800.0
2013-11-15 14:30:00,36.47,36.47,36.39,36.43,48800.0,29.4397,29.4397,29.3751,29.4074,48800.0
2013-11-15 15:00:00,36.43,36.47,36.42,36.44,60800.0,29.4074,29.4397,29.3993,29.4155,60800.0
2013-11-15 15:30:00,36.45,36.47,36.41,36.43,139700.0,29.4235,29.4397,29.3913,29.4074,139700.0
2013-11-18 09:30:00,36.4,36.7,36.37,36.45,97500.0,29.3832,29.6254,29.359,29.4235,97500.0
2013-11-18 10:00:00,36.42,36.5,36.37,36.39,93600.0,29.3993,29.4639,29.359,29.3751,93600.0
2013-11-18 10:30:00,36.4,36.42,36.35,36.37,42800.0,29.3832,29.3993,29.3428,29.359,42800.0
2013-11-18 11:00:00,36.38,36.41,36.35,36.38,33000.0,29.367,29.3913,29.3428,29.367,33000.0
2013-11-18 11:30:00,36.38,36.39,36.33,36.33,27600.0,29.367,29.3751,29.3267,29.3267,27600.0
2013-11-18 12:00:00,36.34,36.41,36.34,36.34,28100.0,29.3347,29.3913,29.3347,29.3347,28100.0
2013-11-18 12:30:00,36.34,36.41,36.3,36.41,68400.0,29.3347,29.3913,29.3025,29.3913,68400.0
2013-11-18 13:00:00,36.42,36.48,36.42,36.44,14900.0,29.3993,29.4478,29.3993,29.4155,14900.0
2013-11-18 13:30:00,36.44,36.44,36.39,36.43,44800.0,29.4155,29.4155,29.3751,29.4074,44800.0
2013-11-18 14:00:00,36.44,36.44,36.4,36.44,37200.0,29.4155,29.4155,29.3832,29.4155,37200.0
2013-11-18 14:30:00,36.42,36.42,36.36,36.36,91500.0,29.3993,29.3993,29.3509,29.3509,91500.0
2013-11-18 15:00:00,36.37,36.39,36.33,36.38,95400.0,29.359,29.3751,29.3267,29.367,95400.0
2013-11-18 15:30:00,36.38,36.48,36.35,36.47,148500.0,29.367,29.4478,29.3428,29.4397,148500.0
2013-11-19 09:30:00,36.5,36.87,36.5,36.83,41400.0,29.4639,29.7626,29.4639,29.7303,41400.0
2013-11-19 10:00:00,36.83,36.86,36.75,36.81,37300.0,29.7303,29.7545,29.6657,29.7141,37300.0
2013-11-19 10:30:00,36.81,36.96,36.78,36.96,44000.0,29.7141,29.8352,29.6899,29.8352,44000.0
2013-11-19 11:00:00,36.96,37.01,36.88,36.9,42700.0,29.8352,29.8756,29.7707,29.7868,42700.0
2013-11-19 11:30:00,36.91,36.99,36.91,36.95,20500.0,29.7949,29.8594,29.7949,29.8272,20500.0
2013-11-19 12:00:00,36.96,37.0,36.95,36.99,25900.0,29.8352,29.8675,29.8272,29.8594,25900.0
2013-11-19 12:30:00,36.98,37.0,36.94,37.0,46300.0,29.8514,29.8675,29.8191,29.8675,46300.0
2013-11-19 13:00:00,37.0,37.0,36.86,36.88,43200.0,29.8675,29.8675,29.7545,29.7707,43200.0
2013-11-19 13:30:00,36.88,36.88,36.84,36.85,31300.0,29.7707,29.7707,29.7384,29.7464,31300.0
2013-11-19 14:00:00,36.85,36.91,36.79,36.79,36300.0,29.7464,29.7949,29.698,29.698,36300.0
2013-11-19 14:30:00,36.79,36.99,36.79,36.91,40400.0,29.698,29.8594,29.698,29.7949,40400.0
2013-11-19 15:00:00,36.91,36.94,36.85,36.93,39400.0,29.7949,29.8191,29.7464,29.811,39400.0
2013-11-19 15:30:00,36.93,36.93,36.82,36.88,62900.0,29.811,29.811,29.7222,29.7707,62900.0
2013-11-20 09:30:00,37.03,37.13,36.84,36.9,28500.0,29.8917,29.9725,29.7384,29.7868,28500.0
2013-11-20 10:00:00,36.94,37.3,36.93,37.06,113300.0,29.8191,30.1097,29.811,29.916,113300.0
2013-11-20 10:30:00,37.06,37.31,36.99,37.25,89500.0,29.916,30.1178,29.8594,30.0693,89500.0
2013-11-20 11:00:00,37.23,37.44,37.11,37.43,136000.0,30.0532,30.2227,29.9563,30.2146,136000.0
2013-11-20 11:30:00,37.44,37.59,37.43,37.48,72100.0,30.2227,30.3438,30.2146,30.255,72100.0
2013-11-20 12:00:00,37.48,37.62,37.48,37.61,65700.0,30.255,30.368,30.255,30.3599,65700.0
2013-11-20 12:30:00,37.6,37.62,37.51,37.55,41500.0,30.3519,30.368,30.2792,30.3115,41500.0
2013-11-20 13:00:00,37.56,37.59,37.44,37.44,25100.0,30.3196,30.3438,30.2227,30.2227,25100.0
2013-11-20 13:30:00,37.44,37.47,37.3,37.33,70900.0,30.2227,30.2469,30.1097,30.1339,70900.0
2013-11-20 14:00:00,37.32,37.39,37.21,37.25,72800.0,30.1258,30.1823,30.037,30.0693,72800.0
2013-11-20 14:30:00,37.23,37.25,37.15,37.17,26900.0,30.0532,30.0693,29.9886,30.0047,26900.0
2013-11-20 15:00:00,37.19,37.19,36.99,37.05,71000.0,30.0209,30.0209,29.8594,29.9079,71000.0
2013-11-20 15:30:00,37.05,37.1,36.98,37.08,77400.0,29.9079,29.9482,29.8514,29.9321,77400.0
2013-11-21 09:30:00,37.29,37.62,37.25,37.62,46700.0,30.1016,30.368,30.0693,30.368,46700.0
2013-11-21 10:00:00,37.62,37.77,37.62,37.71,27500.0,30.368,30.4891,30.368,30.4407,27500.0
2013-11-21 10:30:00,37.7,37.77,37.59,37.6,77100.0,30.4326,30.4891,30.3438,30.3519,77100.0
2013-11-21 11:00:00,37.59,37.8,37.59,37.73,124500.0,30.3438,30.5133,30.3438,30.4568,124500.0
2013-11-21 11:30:00,37.73,37.8,37.68,37.73,65500.0,30.4568,30.5133,30.4164,30.4568,65500.0
2013-11-21 12:00:00,37.73,37.76,37.7,37.75,58500.0,30.4568,30.481,30.4326,30.4729,58500.0
2013-11-21 12:30:00,37.75,37.94,37.75,37.9,40400.0,30.4729,30.6263,30.4729,30.594,40400.0
2013-11-21 13:00:00,37.9,37.92,37.86,37.86,37800.0,30.594,30.6102,30.5617,30.5617,37800.0
2013-11-21 13:30:00,37.86,37.92,37.85,37.92,50000.0,30.5617,30.6102,30.5537,30.6102,50000.0
2013-11-21 14:00:00,37.92,38.0,37.89,37.97,68200.0,30.6102,30.6747,30.586,30.6505,68200.0
2013-11-21 14:30:00,37.96,38.0,37.96,37.98,46200.0,30.6425,30.6747,30.6425,30.6586,46200.0
2013-11-21 15:00:00,37.98,37.99,37.96,37.97,88700.0,30.6586,30.6667,30.6425,30.6505,88700.0
2013-11-21 15:30:00,37.97,38.09,37.94,38.09,179200.0,30.6505,30.7474,30.6263,30.7474,179200.0
2013-11-22 09:30:00,38.15,38.25,37.93,37.97,71800.0,30.7958,30.8766,30.6182,30.6505,71800.0
2013-11-22 10:00:00,37.98,37.98,37.83,37.93,34800.0,30.6586,30.6586,30.5375,30.6182,34800.0
2013-11-22 10:30:00,37.93,38.0,37.92,37.97,24000.0,30.6182,30.6747,30.6102,30.6505,24000.0
2013-11-22 11:00:00,37.96,37.99,37.89,37.89,21700.0,30.6425,30.6667,30.586,30.586,21700.0
2013-11-22 11:30:00,37.89,38.09,37.88,38.08,41700.0,30.586,30.7474,30.5779,30.7393,41700.0
2013-11-22 12:00:00,38.08,38.14,38.04,38.14,27000.0,30.7393,30.7878,30.707,30.7878,27000.0
2013-11-22 12:30:00,38.13,38.17,38.11,38.13,25700.0,30.7797,30.812,30.7635,30.7797,25700.0
2013-11-22 13:00:00,38.13,38.18,38.12,38.18,18600.0,30.7797,30.8201,30.7716,30.8201,18600.0
2013-11-22 13:30:00,38.17,38.2,38.07,38.07,28900.0,30.812,30.8362,30.7313,30.7313,28900.0
2013-11-22 14:00:00,38.08,38.1,38.04,38.06,36500.0,30.7393,30.7555,30.707,30.7232,36500.0
2013-11-22 14:30:00,38.05,38.06,38.01,38.02,52800.0,30.7151,30.7232,30.6828,30.6909,52800.0
2013-11-22 15:00:00,38.02,38.03,37.97,38.0,30600.0,30.6909,30.699,30.6505,30.6747,30600.0
2013-11-22 15:30:00,37.99,38.02,37.98,38.0,56300.0,30.6667,30.6909,30.6586,30.6747,56300.0
2013-11-25 09:30:00,38.18,38.23,38.1,38.11,72900.0,30.8201,30.8604,30.7555,30.7635,72900.0
2013-11-25 10:00:00,38.1,38.11,38.02,38.03,20500.0,30.7555,30.7635,30.6909,30.699,20500.0
2013-11-25 10:30:00,38.02,38.06,38.0,38.0,20100.0,30.6909,30.7232,30.6747,30.6747,20100.0
2013-11-25 11:00:00,37.99,38.1,37.99,38.0,37900.0,30.6667,30.7555,30.6667,30.6747,37900.0
2013-11-25 11:30:00,38.0,38.1,38.0,38.04,43500.0,30.6747,30.7555,30.6747,30.707,43500.0
2013-11-25 12:00:00,38.05,38.1,38.04,38.06,26400.0,30.7151,30.7555,30.707,30.7232,26400.0
2013-11-25 12:30:00,38.06,38.07,38.05,38.06,60600.0,30.7232,30.7313,30.7151,30.7232,60600.0
2013-11-25 13:00:00,38.07,38.1,37.98,38.04,111400.0,30.7313,30.7555,30.6586,30.707,111400.0
2013-11-25 13:30:00,38.03,38.05,37.99,38.0,47500.0,30.699,30.7151,30.6667,30.6747,47500.0
2013-11-25 14:00:00,38.01,38.03,37.97,37.97,34700.0,30.6828,30.699,30.6505,30.6505,34700.0
2013-11-25 14:30:00,37.98,37.99,37.87,37.88,33100.0,30.6586,30.6667,30.5698,30.5779,33100.0
2013-11-25 15:00:00,37.89,37.91,37.83,37.91,69800.0,30.586,30.6021,30.5375,30.6021,69800.0
2013-11-25 15:30:00,37.9,37.96,37.88,37.95,126600.0,30.594,30.6425,30.5779,30.6344,126600.0
2013-11-26 09:30:00,38.07,38.11,37.92,38.1,51600.0,30.7313,30.7635,30.6102,30.7555,51600.0
2013-11-26 10:00:00,38.12,38.25,38.07,38.24,33700.0,30.7716,30.8766,30.7313,30.8685,33700.0
2013-11-26 10:30:00,38.25,38.25,38.2,38.2,22200.0,30.8766,30.8766,30.8362,30.8362,22200.0
2013-11-26 11:00:00,38.21,38.38,38.2,38.37,55300.0,30.8443,30.9815,30.8362,30.9734,55300.0
2013-11-26 11:30:00,38.35,38.45,38.33,38.42,24400.0,30.9573,31.038,30.9411,31.0138,24400.0
2013-11-26 12:00:00,38.41,38.49,38.41,38.47,21800.0,31.0057,31.0703,31.0057,31.0541,21800.0
2013-11-26 12:30:00,38.47,38.55,38.45,38.51,60300.0,31.0541,31.1187,31.038,31.0864,60300.0
2013-11-26 13:00:00,38.51,38.54,38.45,38.54,22300.0,31.0864,31.1107,31.038,31.1107,22300.0
2013-11-26 13:30:00,38.54,38.61,38.54,38.59,32000.0,31.1107,31.1672,31.1107,31.151,32000.0
2013-11-26 14:00:00,38.59,38.61,38.5,38.61,101600.0,31.151,31.1672,31.0784,31.1672,101600.0
2013-11-26 14:30:00,38.61,38.71,38.61,38.64,86600.0,31.1672,31.2479,31.1672,31.1914,86600.0
2013-11-26 15:00:00,38.64,38.67,38.56,38.57,111100.0,31.1914,31.2156,31.1268,31.1349,111100.0
2013-11-26 15:30:00,38.57,38.6,38.42,38.44,198600.0,31.1349,31.1591,31.0138,31.0299,198600.0
2013-11-27 09:30:00,38.62,38.73,38.48,38.7,53300.0,31.1752,31.264,31.0622,31.2398,53300.0
2013-11-27 10:00:00,38.72,38.72,38.4,38.4,25900.0,31.256,31.256,30.9976,30.9976,25900.0
2013-11-27 10:30:00,38.41,38.42,38.32,38.33,27500.0,31.0057,31.0138,30.9331,30.9411,27500.0
2013-11-27 11:00:00,38.33,38.44,38.31,38.42,31300.0,30.9411,31.0299,30.925,31.0138,31300.0
2013-11-27 11:30:00,38.43,38.47,38.36,38.4,65100.0,31.0219,31.0541,30.9654,30.9976,65100.0
2013-11-27 12:00:00,38.39,38.41,38.32,38.34,32000.0,30.9896,31.0057,30.9331,30.9492,32000.0
2013-11-27 12:30:00,38.34,38.37,38.26,38.26,27300.0,30.9492,30.9734,30.8846,30.8846,27300.0
2013-11-27 13:00:00,38.27,38.31,38.24,38.26,18800.0,30.8927,30.925,30.8685,30.8846,18800.0
2013-11-27 13:30:00,38.26,38.35,38.26,38.3,22100.0,30.8846,30.9573,30.8846,30.9169,22100.0
2013-11-27 14:00:00,38.3,38.35,38.27,38.34,25600.0,30.9169,30.9573,30.8927,30.9492,25600.0
2013-11-27 14:30:00,38.34,38.38,38.28,38.34,35400.0,30.9492,30.9815,30.9008,30.9492,35400.0
2013-11-27 15:00:00,38.34,38.38,38.31,38.35,48300.0,30.9492,30.9815,30.925,30.9573,48300.0
2013-11-27 15:30:00,38.36,38.42,38.31,38.36,103700.0,30.9654,31.0138,30.925,30.9654,103700.0
2013-11-29 09:30:00,38.36,38.5,38.29,38.43,31400.0,30.9654,31.0784,30.9088,31.0219,31400.0
2013-11-29 10:00:00,38.44,38.46,38.26,38.3,32500.0,31.0299,31.0461,30.8846,30.9169,32500.0
2013-11-29 10:30:00,38.3,38.39,38.28,38.35,32400.0,30.9169,30.9896,30.9008,30.9573,32400.0
2013-11-29 11:00:00,38.38,38.38,38.25,38.25,34700.0,30.9815,30.9815,30.8766,30.8766,34700.0
2013-11-29 11:30:00,38.26,38.38,38.26,38.32,17300.0,30.8846,30.9815,30.8846,30.9331,17300.0
2013-11-29 12:00:00,38.32,38.37,38.18,38.35,46700.0,30.9331,30.9734,30.8201,30.9573,46700.0
2013-11-29 12:30:00,38.34,38.34,38.12,38.14,69000.0,30.9492,30.9492,30.7716,30.7878,69000.0
2013-12-02 09:30:00,38.33,38.35,38.0,38.19,64500.0,30.9411,30.9573,30.6747,30.8281,64500.0
2013-12-02 10:00:00,38.18,38.55,38.12,38.45,58000.0,30.8201,31.1187,30.7716,31.038,58000.0
2013-12-02 10:30:00,38.46,38.66,38.41,38.66,52100.0,31.0461,31.2075,31.0057,31.2075,52100.0
2013-12-02 11:00:00,38.66,38.68,38.5,38.52,64500.0,31.2075,31.2237,31.0784,31.0945,64500.0
2013-12-02 11:30:00,38.52,38.64,38.45,38.63,64300.0,31.0945,31.1914,31.038,31.1833,64300.0
2013-12-02 12:00:00,38.62,38.69,38.59,38.6,55000.0,31.1752,31.2317,31.151,31.1591,55000.0
2013-12-02 12:30:00,38.59,38.6,38.52,38.54,27000.0,31.151,31.1591,31.0945,31.1107,27000.0
2013-12-02 13:00:00,38.55,38.59,38.47,38.51,43000.0,31.1187,31.151,31.0541,31.0864,43000.0
2013-12-02 13:30:00,38.51,38.71,38.5,38.7,99700.0,31.0864,31.2479,31.0784,31.2398,99700.0
2013-12-02 14:00:00,38.71,38.86,38.71,38.76,80100.0,31.2479,31.369,31.2479,31.2882,80100.0
2013-12-02 14:30:00,38.75,38.76,38.56,38.61,118400.0,31.2802,31.2882,31.1268,31.1672,118400.0
2013-12-02 15:00:00,38.6,38.69,38.5,38.52,69000.0,31.1591,31.2317,31.0784,31.0945,69000.0
2013-12-02 15:30:00,38.54,38.56,38.44,38.54,99600.0,31.1107,31.1268,31.0299,31.1107,99600.0
2013-12-03 09:30:00,38.33,38.73,38.3,38.69,83100.0,30.9411,31.264,30.9169,31.2317,83100.0
2013-12-03 10:00:00,38.7,38.88,38.65,38.88,67700.0,31.2398,31.3851,31.1994,31.3851,67700.0
2013-12-03 10:30:00,38.89,38.99,38.86,38.96,80200.0,31.3932,31.4739,31.369,31.4497,80200.0
2013-12-03 11:00:00,38.94,38.94,38.71,38.73,55800.0,31.4335,31.4335,31.2479,31.264,55800.0
2013-12-03 11:30:00,38.73,38.8,38.58,38.8,62400.0,31.264,31.3205,31.1429,31.3205,62400.0
2013-12-03 12:00:00,38.78,38.81,38.7,38.76,47800.0,31.3044,31.3286,31.2398,31.2882,47800.0
2013-12-03 12:30:00,38.76,38.8,38.74,38.8,32900.0,31.2882,31.3205,31.2721,31.3205,32900.0
2013-12-03 13:00:00,38.77,38.78,38.62,38.65,41000.0,31.2963,31.3044,31.1752,31.1994,41000.0
2013-12-03 13:30:00,38.67,38.72,38.66,38.7,34800.0,31.2156,31.256,31.2075,31.2398,34800.0
2013-12-03 14:00:00,38.71,38.77,38.67,38.76,48700.0,31.2479,31.2963,31.2156,31.2882,48700.0
2013-12-03 14:30:00,38.75,38.95,38.75,38.95,49000.0,31.2802,31.4416,31.2802,31.4416,49000.0
2013-12-03 15:00:00,38.94,38.96,38.87,38.9,69000.0,31.4335,31.4497,31.377,31.4013,69000.0
2013-12-03 15:30:00,38.91,38.96,38.84,38.88,155900.0,31.4093,31.4497,31.3528,31.3851,155900.0
2013-12-04 09:30:00,38.65,38.93,38.52,38.57,75500.0,31.1994,31.4255,31.0945,31.1349,75500.0
2013-12-04 10:00:00,38.6,38.74,38.58,38.68,59800.0,31.1591,31.2721,31.1429,31.2237,59800.0
2013-12-04 10:30:00,38.67,38.68,38.57,38.65,40300.0,31.2156,31.2237,31.1349,31.1994,40300.0
2013-12-04 11:00:00,38.64,38.67,38.52,38.52,95800.0,31.1914,31.2156,31.0945,31.0945,95800.0
2013-12-04 11:30:00,38.52,38.63,38.51,38.61,64900.0,31.0945,31.1833,31.0864,31.1672,64900.0
2013-12-04 12:00:00,38.61,38.61,38.43,38.45,53000.0,31.1672,31.1672,31.0219,31.038,53000.0
2013-12-04 12:30:00,38.45,38.55,38.4,38.41,36900.0,31.038,31.1187,30.9976,31.0057,36900.0
2013-12-04 13:00:00,38.4,38.45,38.27,38.27,43000.0,30.9976,31.038,30.8927,30.8927,43000.0
2013-12-04 13:30:00,38.27,38.33,38.14,38.26,53000.0,30.8927,30.9411,30.7878,30.8846,53000.0
2013-12-04 14:00:00,38.26,38.29,38.22,38.27,42500.0,30.8846,30.9088,30.8523,30.8927,42500.0
2013-12-04 14:30:00,38.27,38.41,38.27,38.39,27600.0,30.8927,31.0057,30.8927,30.9896,27600.0
2013-12-04 15:00:00,38.39,38.47,38.36,38.45,98700.0,30.9896,31.0541,30.9654,31.038,98700.0
2013-12-04 15:30:00,38.45,38.5,38.42,38.47,131500.0,31.038,31.0784,31.0138,31.0541,131500.0
2013-12-05 09:30:00,38.23,38.36,38.11,38.17,66900.0,30.8604,30.9654,30.7635,30.812,66900.0
2013-12-05 10:00:00,38.17,38.27,38.01,38.07,52200.0,30.812,30.8927,30.6828,30.7313,52200.0
2013-12-05 10:30:00,38.06,38.08,37.87,37.89,87000.0,30.7232,30.7393,30.5698,30.586,87000.0
2013-12-05 11:00:00,37.89,37.96,37.83,37.94,35200.0,30.586,30.6425,30.5375,30.6263,35200.0
2013-12-05 11:30:00,37.93,37.94,37.81,37.84,32700.0,30.6182,30.6263,30.5214,30.5456,32700.0
2013-12-05 12:00:00,37.83,37.88,37.81,37.86,49900.0,30.5375,30.5779,30.5214,30.5617,49900.0
2013-12-05 12:30:00,37.84,37.93,37.8,37.87,26700.0,30.5456,30.6182,30.5133,30.5698,26700.0
2013-12-05 13:00:00,37.87,37.89,37.82,37.84,30000.0,30.5698,30.586,30.5294,30.5456,30000.0
2013-12-05 13:30:00,37.83,37.91,37.83,37.87,28600.0,30.5375,30.6021,30.5375,30.5698,28600.0
2013-12-05 14:00:00,37.87,37.95,37.86,37.88,25800.0,30.5698,30.6344,30.5617,30.5779,25800.0
2013-12-05 14:30:00,37.87,37.92,37.81,37.83,57200.0,30.5698,30.6102,30.5214,30.5375,57200.0
2013-12-05 15:00:00,37.82,37.86,37.79,37.8,45300.0,30.5294,30.5617,30.5052,30.5133,45300.0
2013-12-05 15:30:00,37.8,37.98,37.79,37.97,144400.0,30.5133,30.6586,30.5052,30.6505,144400.0
2013-12-06 09:30:00,38.25,38.57,38.2,38.43,459100.0,30.8766,31.1349,30.8362,31.0219,459100.0
2013-12-06 10:00:00,38.44,38.48,38.25,38.26,36600.0,31.0299,31.0622,30.8766,30.8846,36600.0
2013-12-06 10:30:00,38.25,38.35,38.21,38.33,35800.0,30.8766,30.9573,30.8443,30.9411,35800.0
2013-12-06 11:00:00,38.32,38.42,38.28,38.41,39000.0,30.9331,31.0138,30.9008,31.0057,39000.0
2013-12-06 11:30:00,38.41,38.45,38.37,38.45,75200.0,31.0057,31.038,30.9734,31.038,75200.0
2013-12-06 12:00:00,38.46,38.52,38.46,38.51,36200.0,31.0461,31.0945,31.0461,31.0864,36200.0
2013-12-06 12:30:00,38.52,38.61,38.5,38.6,50700.0,31.0945,31.1672,31.0784,31.1591,50700.0
2013-12-06 13:00:00,38.6,38.61,38.5,38.51,41200.0,31.1591,31.1672,31.0784,31.0864,41200.0
2013-12-06 13:30:00,38.51,38.55,38.49,38.53,70100.0,31.0864,31.1187,31.0703,31.1026,70100.0
2013-12-06 14:00:00,38.54,38.56,38.5,38.55,92600.0,31.1107,31.1268,31.0784,31.1187,92600.0
2013-12-06 14:30:00,38.55,38.64,38.55,38.6,25600.0,31.1187,31.1914,31.1187,31.1591,25600.0
2013-12-06 15:00:00,38.6,38.62,38.58,38.6,73900.0,31.1591,31.1752,31.1429,31.1591,73900.0
2013-12-06 15:30:00,38.61,38.65,38.56,38.6,206200.0,31.1672,31.1994,31.1268,31.1591,206200.0
2013-12-09 09:30:00,38.76,38.85,38.59,38.71,67100.0,31.2882,31.3609,31.151,31.2479,67100.0
2013-12-09 10:00:00,38.73,38.74,38.44,38.47,65000.0,31.264,31.2721,31.0299,31.0541,65000.0
2013-12-09 10:30:00,38.47,38.51,38.36,38.45,28700.0,31.0541,31.0864,30.9654,31.038,28700.0
2013-12-09 11:00:00,38.44,38.55,38.41,38.52,40700.0,31.0299,31.1187,31.0057,31.0945,40700.0
2013-12-09 11:30:00,38.51,38.57,38.46,38.52,55400.0,31.0864,31.1349,31.0461,31.0945,55400.0
2013-12-09 12:00:00,38.53,38.57,38.49,38.54,28400.0,31.1026,31.1349,31.0703,31.1107,28400.0
2013-12-09 12:30:00,38.54,38.57,38.51,38.56,35900.0,31.1107,31.1349,31.0864,31.1268,35900.0
2013-12-09 13:00:00,38.55,38.56,38.5,38.55,38600.0,31.1187,31.1268,31.0784,31.1187,38600.0
2013-12-09 13:30:00,38.55,38.57,38.53,38.54,36000.0,31.1187,31.1349,31.1026,31.1107,36000.0
2013-12-09 14:00:00,38.54,38.59,38.53,38.59,32400.0,31.1107,31.151,31.1026,31.151,32400.0
2013-12-09 14:30:00,38.58,38.62,38.56,38.57,29500.0,31.1429,31.1752,31.1268,31.1349,29500.0
2013-12-09 15:00:00,38.57,38.57,38.5,38.55,66200.0,31.1349,31.1349,31.0784,31.1187,66200.0
2013-12-09 15:30:00,38.55,38.62,38.51,38.54,133400.0,31.1187,31.1752,31.0864,31.1107,133400.0
2013-12-10 09:30:00,38.34,38.83,38.27,38.7,183500.0,31.1195,31.5172,31.0627,31.4117,183500.0
2013-12-10 10:00:00,38.69,38.75,38.32,38.47,142500.0,31.4036,31.4523,31.1033,31.225,142500.0
2013-12-10 10:30:00,38.46,38.49,38.42,38.46,25800.0,31.2169,31.2413,31.1845,31.2169,25800.0
2013-12-10 11:00:00,38.43,38.44,38.25,38.33,48800.0,31.1926,31.2007,31.0465,31.1114,48800.0
2013-12-10 11:30:00,38.33,38.33,38.11,38.13,47300.0,31.1114,31.1114,30.9328,30.9491,47300.0
2013-12-10 12:00:00,38.11,38.14,38.07,38.12,51300.0,30.9328,30.9572,30.9004,30.941,51300.0
2013-12-10 12:30:00,38.12,38.13,38.09,38.1,32900.0,30.941,30.9491,30.9166,30.9247,32900.0
2013-12-10 13:00:00,38.1,38.12,38.02,38.04,42600.0,30.9247,30.941,30.8598,30.876,42600.0
2013-12-10 13:30:00,38.05,38.06,37.98,37.99,37000.0,30.8841,30.8923,30.8273,30.8354,37000.0
2013-12-10 14:00:00,37.99,38.06,37.97,38.03,61800.0,30.8354,30.8923,30.8192,30.8679,61800.0
2013-12-10 14:30:00,38.03,38.08,38.01,38.06,53200.0,30.8679,30.9085,30.8517,30.8923,53200.0
2013-12-10 15:00:00,38.05,38.07,38.02,38.07,58400.0,30.8841,30.9004,30.8598,30.9004,58400.0
2013-12-10 15:30:00,38.06,38.18,38.05,38.15,326200.0,30.8923,30.9897,30.8841,30.9653,326200.0
2013-12-11 09:30:00,38.33,38.4,38.19,38.28,57400.0,31.1114,31.1682,30.9978,31.0708,57400.0
2013-12-11 10:00:00,38.23,38.28,38.14,38.17,41200.0,31.0302,31.0708,30.9572,30.9815,41200.0
2013-12-11 10:30:00,38.15,38.21,38.13,38.19,30700.0,30.9653,31.014,30.9491,30.9978,30700.0
2013-12-11 11:00:00,38.19,38.19,37.98,38.04,54900.0,30.9978,30.9978,30.8273,30.876,54900.0
2013-12-11 11:30:00,38.01,38.06,37.97,38.04,32700.0,30.8517,30.8923,30.8192,30.876,32700.0
2013-12-11 12:00:00,38.06,38.09,37.95,37.96,19900.0,30.8923,30.9166,30.803,30.8111,19900.0
2013-12-11 12:30:00,37.96,37.99,37.82,37.83,36500.0,30.8111,30.8354,30.6975,30.7056,36500.0
2013-12-11 13:00:00,37.82,37.92,37.82,37.87,17100.0,30.6975,30.7786,30.6975,30.738,17100.0
2013-12-11 13:30:00,37.85,38.05,37.85,38.01,23900.0,30.7218,30.8841,30.7218,30.8517,23900.0
2013-12-11 14:00:00,38.02,38.03,37.88,37.88,20000.0,30.8598,30.8679,30.7462,30.7462,20000.0
2013-12-11 14:30:00,37.88,37.94,37.86,37.86,22000.0,30.7462,30.7949,30.7299,30.7299,22000.0
2013-12-11 15:00:00,37.86,37.91,37.81,37.82,30500.0,30.7299,30.7705,30.6893,30.6975,30500.0
2013-12-11 15:30:00,37.82,37.9,37.79,37.87,114700.0,30.6975,30.7624,30.6731,30.738,114700.0
2013-12-12 09:30:00,37.8,37.98,37.76,37.96,27300.0,30.6812,30.8273,30.6488,30.8111,27300.0
2013-12-12 10:00:00,37.93,37.97,37.83,37.84,14200.0,30.7867,30.8192,30.7056,30.7137,14200.0
2013-12-12 10:30:00,37.85,37.91,37.84,37.9,23500.0,30.7218,30.7705,30.7137,30.7624,23500.0
2013-12-12 11:00:00,37.9,38.02,37.89,38.02,47000.0,30.7624,30.8598,30.7543,30.8598,47000.0
2013-12-12 11:30:00,38.01,38.13,38.01,38.12,36200.0,30.8517,30.9491,30.8517,30.941,36200.0
2013-12-12 12:00:00,38.11,38.18,38.01,38.04,46700.0,30.9328,30.9897,30.8517,30.876,46700.0
2013-12-12 12:30:00,38.04,38.08,38.01,38.02,28200.0,30.876,30.9085,30.8517,30.8598,28200.0
2013-12-12 13:00:00,38.03,38.1,38.0,38.0,43200.0,30.8679,30.9247,30.8436,30.8436,43200.0
2013-12-12 13:30:00,37.99,38.0,37.84,37.87,67300.0,30.8354,30.8436,30.7137,30.738,67300.0
2013-12-12 14:00:00,37.86,37.96,37.86,37.93,63700.0,30.7299,30.8111,30.7299,30.7867,63700.0
2013-12-12 14:30:00,37.92,38.07,37.89,38.07,33200.0,30.7786,30.9004,30.7543,30.9004,33200.0
2013-12-12 15:00:00,38.06,38.06,38.0,38.02,56700.0,30.8923,30.8923,30.8436,30.8598,56700.0
2013-12-12 15:30:00,38.02,38.03,37.87,37.94,207900.0,30.8598,30.8679,30.738,30.7949,207900.0
2013-12-13 09:30:00,38.05,38.97,38.05,38.6,260200.0,30.8841,31.6309,30.8841,31.3306,260200.0
2013-12-13 10:00:00,38.6,38.64,38.49,38.63,116200.0,31.3306,31.363,31.2413,31.3549,116200.0
2013-12-13 10:30:00,38.63,38.65,38.49,38.52,73500.0,31.3549,31.3711,31.2413,31.2656,73500.0
2013-12-13 11:00:00,38.52,38.65,38.49,38.62,69400.0,31.2656,31.3711,31.2413,31.3468,69400.0
2013-12-13 11:30:00,38.61,38.65,38.42,38.6,115900.0,31.3387,31.3711,31.1845,31.3306,115900.0
2013-12-13 12:00:00,38.6,38.68,38.56,38.62,91500.0,31.3306,31.3955,31.2981,31.3468,91500.0
2013-12-13 12:30:00,38.62,38.63,38.58,38.59,58700.0,31.3468,31.3549,31.3143,31.3224,58700.0
2013-12-13 13:00:00,38.59,38.63,38.57,38.6,63600.0,31.3224,31.3549,31.3062,31.3306,63600.0
2013-12-13 13:30:00,38.6,38.61,38.57,38.6,43400.0,31.3306,31.3387,31.3062,31.3306,43400.0
2013-12-13 14:00:00,38.6,38.62,38.56,38.57,61200.0,31.3306,31.3468,31.2981,31.3062,61200.0
2013-12-13 14:30:00,38.57,38.62,38.57,38.58,85100.0,31.3062,31.3468,31.3062,31.3143,85100.0
2013-12-13 15:00:00,38.59,38.65,38.58,38.63,115700.0,31.3224,31.3711,31.3143,31.3549,115700.0
2013-12-13 15:30:00,38.62,38.64,38.57,38.58,192300.0,31.3468,31.363,31.3062,31.3143,192300.0
2013-12-16 09:30:00,38.76,38.94,38.58,38.7,95500.0,31.4604,31.6065,31.3143,31.4117,95500.0
2013-12-16 10:00:00,38.69,38.74,38.57,38.62,60500.0,31.4036,31.4442,31.3062,31.3468,60500.0
2013-12-16 10:30:00,38.62,38.73,38.49,38.73,83700.0,31.3468,31.4361,31.2413,31.4361,83700.0
2013-12-16 11:00:00,38.73,38.75,38.61,38.67,34700.0,31.4361,31.4523,31.3387,31.3874,34700.0
2013-12-16 11:30:00,38.66,38.7,38.64,38.67,58200.0,31.3793,31.4117,31.363,31.3874,58200.0
2013-12-16 12:00:00,38.68,38.71,38.66,38.68,43300.0,31.3955,31.4198,31.3793,31.3955,43300.0
2013-12-16 12:30:00,38.68,38.7,38.64,38.64,42500.0,31.3955,31.4117,31.363,31.363,42500.0
2013-12-16 13:00:00,38.64,38.64,38.49,38.51,50100.0,31.363,31.363,31.2413,31.2575,50100.0
2013-12-16 13:30:00,38.51,38.62,38.48,38.62,27900.0,31.2575,31.3468,31.2332,31.3468,27900.0
2013-12-16 14:00:00,38.61,38.7,38.61,38.7,31800.0,31.3387,31.4117,31.3387,31.4117,31800.0
2013-12-16 14:30:00,38.69,38.79,38.69,38.79,37400.0,31.4036,31.4848,31.4036,31.4848,37400.0
2013-12-16 15:00:00,38.8,38.81,38.75,38.76,204700.0,31.4929,31.501,31.4523,31.4604,204700.0
2013-12-16 15:30:00,38.77,38.84,38.76,38.79,99000.0,31.4685,31.5254,31.4604,31.4848,99000.0
2013-12-17 09:30:00,38.87,38.87,38.49,38.54,27700.0,31.5497,31.5497,31.2413,31.2819,27700.0
2013-12-17 10:00:00,38.57,38.57,38.38,38.49,100000.0,31.3062,31.3062,31.152,31.2413,100000.0
2013-12-17 10:30:00,38.49,38.63,38.43,38.63,66600.0,31.2413,31.3549,31.1926,31.3549,66600.0
2013-12-17 11:00:00,38.63,38.63,38.53,38.59,101000.0,31.3549,31.3549,31.2737,31.3224,101000.0
2013-12-17 11:30:00,38.58,38.71,38.54,38.71,39100.0,31.3143,31.4198,31.2819,31.4198,39100.0
2013-12-17 12:00:00,38.71,38.72,38.6,38.61,32300.0,31.4198,31.428,31.3306,31.3387,32300.0
2013-12-17 12:30:00,38.59,38.6,38.5,38.58,37600.0,31.3224,31.3306,31.2494,31.3143,37600.0
2013-12-17 13:00:00,38.58,38.66,38.56,38.65,23400.0,31.3143,31.3793,31.2981,31.3711,23400.0
2013-12-17 13:30:00,38.65,38.68,38.62,38.64,36300.0,31.3711,31.3955,31.3468,31.363,36300.0
2013-12-17 14:00:00,38.63,38.69,38.63,38.67,53200.0,31.3549,31.4036,31.3549,31.3874,53200.0
2013-12-17 14:30:00,38.66,38.66,38.56,38.59,26400.0,31.3793,31.3793,31.2981,31.3224,26400.0
2013-12-17 15:00:00,38.6,38.67,38.6,38.64,50900.0,31.3306,31.3874,31.3306,31.363,50900.0
2013-12-17 15:30:00,38.64,38.68,38.59,38.63,130600.0,31.363,31.3955,31.3224,31.3549,130600.0
2013-12-18 09:30:00,38.65,38.72,38.48,38.48,50900.0,31.3711,31.428,31.2332,31.2332,50900.0
2013-12-18 10:00:00,38.48,38.58,38.44,38.47,37200.0,31.2332,31.3143,31.2007,31.225,37200.0
2013-12-18 10:30:00,38.47,38.56,38.4,38.41,39200.0,31.225,31.2981,31.1682,31.1763,39200.0
2013-12-18 11:00:00,38.41,38.52,38.41,38.51,34800.0,31.1763,31.2656,31.1763,31.2575,34800.0
2013-12-18 11:30:00,38.51,38.51,38.37,38.39,21800.0,31.2575,31.2575,31.1439,31.1601,21800.0
2013-12-18 12:00:00,38.4,38.5,38.38,38.49,22800.0,31.1682,31.2494,31.152,31.2413,22800.0
2013-12-18 12:30:00,38.5,38.52,38.44,38.44,17500.0,31.2494,31.2656,31.2007,31.2007,17500.0
2013-12-18 13:00:00,38.44,38.44,38.3,38.36,17100.0,31.2007,31.2007,31.0871,31.1358,17100.0
2013-12-18 13:30:00,38.36,38.48,38.34,38.45,34300.0,31.1358,31.2332,31.1195,31.2088,34300.0
2013-12-18 14:00:00,38.44,38.76,38.2,38.65,76900.0,31.2007,31.4604,31.0059,31.3711,76900.0
2013-12-18 14:30:00,38.63,38.73,38.63,38.7,48900.0,31.3549,31.4361,31.3549,31.4117,48900.0
2013-12-18 15:00:00,38.7,38.9,38.67,38.9,75500.0,31.4117,31.5741,31.3874,31.5741,75500.0
2013-12-18 15:30:00,38.9,39.05,38.9,39.04,160700.0,31.5741,31.6958,31.5741,31.6877,160700.0
2013-12-19 09:30:00,39.2,39.25,39.08,39.13,54500.0,31.8176,31.8581,31.7202,31.7607,54500.0
2013-12-19 10:00:00,39.14,39.18,38.97,39.04,36100.0,31.7689,31.8013,31.6309,31.6877,36100.0
2013-12-19 10:30:00,39.03,39.06,38.98,38.98,27200.0,31.6796,31.7039,31.639,31.639,27200.0
2013-12-19 11:00:00,38.98,39.13,38.95,39.05,27700.0,31.639,31.7607,31.6146,31.6958,27700.0
2013-12-19 11:30:00,39.06,39.12,39.03,39.04,27100.0,31.7039,31.7526,31.6796,31.6877,27100.0
2013-12-19 12:00:00,39.05,39.06,38.9,39.01,36600.0,31.6958,31.7039,31.5741,31.6633,36600.0
2013-12-19 12:30:00,38.99,39.12,38.99,39.03,34100.0,31.6471,31.7526,31.6471,31.6796,34100.0
2013-12-19 13:00:00,39.03,39.1,39.01,39.09,25300.0,31.6796,31.7364,31.6633,31.7283,25300.0
2013-12-19 13:30:00,39.1,39.12,39.04,39.05,26200.0,31.7364,31.7526,31.6877,31.6958,26200.0
2013-12-19 14:00:00,39.05,39.07,38.99,39.02,25200.0,31.6958,31.712,31.6471,31.6715,25200.0
2013-12-19 14:30:00,39.02,39.09,39.02,39.06,40900.0,31.6715,31.7283,31.6715,31.7039,40900.0
2013-12-19 15:00:00,39.05,39.15,39.05,39.1,46400.0,31.6958,31.777,31.6958,31.7364,46400.0
2013-12-19 15:30:00,39.1,39.14,38.95,38.96,145100.0,31.7364,31.7689,31.6146,31.6228,145100.0
2013-12-20 09:30:00,39.07,39.15,38.88,38.88,113500.0,31.712,31.777,31.5578,31.5578,113500.0
2013-12-20 10:00:00,38.87,39.01,38.84,38.98,22400.0,31.5497,31.6633,31.5254,31.639,22400.0
2013-12-20 10:30:00,38.98,39.02,38.94,38.96,22900.0,31.639,31.6715,31.6065,31.6228,22900.0
2013-12-20 11:00:00,38.96,39.21,38.94,39.19,23800.0,31.6228,31.8257,31.6065,31.8094,23800.0
2013-12-20 11:30:00,39.19,39.35,39.19,39.34,31700.0,31.8094,31.9393,31.8094,31.9312,31700.0
2013-12-20 12:00:00,39.36,39.36,39.24,39.35,25600.0,31.9474,31.9474,31.85,31.9393,25600.0
2013-12-20 12:30:00,39.36,39.4,39.34,39.34,12500.0,31.9474,31.9799,31.9312,31.9312,12500.0
2013-12-20 13:00:00,39.33,39.39,39.32,39.37,17100.0,31.9231,31.9718,31.915,31.9555,17100.0
2013-12-20 13:30:00,39.37,39.47,39.32,39.46,21800.0,31.9555,32.0367,31.915,32.0286,21800.0
2013-12-20 14:00:00,39.46,39.6,39.46,39.59,63800.0,32.0286,32.1422,32.0286,32.1341,63800.0
2013-12-20 14:30:00,39.59,39.6,39.53,39.54,42600.0,32.1341,32.1422,32.0854,32.0935,42600.0
2013-12-20 15:00:00,39.55,39.55,39.52,39.52,55400.0,32.1016,32.1016,32.0773,32.0773,55400.0
2013-12-20 15:30:00,39.52,39.79,39.52,39.75,330200.0,32.0773,32.2965,32.0773,32.264,330200.0
2013-12-23 09:30:00,39.9,40.0,39.76,39.78,73500.0,32.3857,32.4669,32.2721,32.2883,73500.0
2013-12-23 10:00:00,39.78,39.8,39.73,39.73,45600.0,32.2883,32.3046,32.2478,32.2478,45600.0
2013-12-23 10:30:00,39.73,39.73,39.64,39.65,43300.0,32.2478,32.2478,32.1747,32.1828,43300.0
2013-12-23 11:00:00,39.66,39.7,39.55,39.55,33600.0,32.1909,32.2234,32.1016,32.1016,33600.0
2013-12-23 11:30:00,39.56,39.71,39.56,39.7,30600.0,32.1098,32.2315,32.1098,32.2234,30600.0
2013-12-23 12:00:00,39.7,39.71,39.64,39.69,30300.0,32.2234,32.2315,32.1747,32.2153,30300.0
2013-12-23 12:30:00,39.69,39.75,39.69,39.72,28700.0,32.2153,32.264,32.2153,32.2396,28700.0
2013-12-23 13:00:00,39.72,39.75,39.65,39.66,47200.0,32.2396,32.264,32.1828,32.1909,47200.0
2013-12-23 13:30:00,39.66,39.71,39.59,39.64,28000.0,32.1909,32.2315,32.1341,32.1747,28000.0
2013-12-23 14:00:00,39.64,39.66,39.6,39.62,48400.0,32.1747,32.1909,32.1422,32.1585,48400.0
2013-12-23 14:30:00,39.62,39.65,39.6,39.61,34700.0,32.1585,32.1828,32.1422,32.1504,34700.0
2013-12-23 15:00:00,39.61,39.63,39.58,39.61,34400.0,32.1504,32.1666,32.126,32.1504,34400.0
2013-12-23 15:30:00,39.62,39.65,39.59,39.65,98600.0,32.1585,32.1828,32.1341,32.1828,98600.0
2013-12-24 09:30:00,39.73,39.98,39.73,39.95,32700.0,32.2478,32.4507,32.2478,32.4263,32700.0
2013-12-24 10:00:00,39.93,39.99,39.82,39.99,19600.0,32.4101,32.4588,32.3208,32.4588,19600.0
2013-12-24 10:30:00,39.98,40.0,39.89,39.95,20900.0,32.4507,32.4669,32.3776,32.4263,20900.0
2013-12-24 11:00:00,39.95,39.99,39.92,39.94,28200.0,32.4263,32.4588,32.402,32.4182,28200.0
2013-12-24 11:30:00,39.96,39.99,39.96,39.99,15500.0,32.4344,32.4588,32.4344,32.4588,15500.0
2013-12-24 12:00:00,39.99,39.99,39.92,39.94,40500.0,32.4588,32.4588,32.402,32.4182,40500.0
2013-12-24 12:30:00,39.93,39.96,39.89,39.94,50300.0,32.4101,32.4344,32.3776,32.4182,50300.0
2013-12-26 09:30:00,39.95,39.99,39.63,39.78,55700.0,32.4263,32.4588,32.1666,32.2883,55700.0
2013-12-26 10:00:00,39.81,39.92,39.81,39.9,15900.0,32.3127,32.402,32.3127,32.3857,15900.0
2013-12-26 10:30:00,39.89,39.89,39.71,39.72,21400.0,32.3776,32.3776,32.2315,32.2396,21400.0
2013-12-26 11:00:00,39.74,39.74,39.67,39.7,14700.0,32.2559,32.2559,32.1991,32.2234,14700.0
2013-12-26 11:30:00,39.7,39.71,39.66,39.69,33700.0,32.2234,32.2315,32.1909,32.2153,33700.0
2013-12-26 12:00:00,39.68,39.75,39.68,39.75,18600.0,32.2072,32.264,32.2072,32.264,18600.0
2013-12-26 12:30:00,39.76,39.79,39.74,39.79,15500.0,32.2721,32.2965,32.2559,32.2965,15500.0
2013-12-26 13:00:00,39.78,39.78,39.74,39.75,29600.0,32.2883,32.2883,32.2559,32.264,29600.0
2013-12-26 13:30:00,39.77,39.77,39.72,39.74,28100.0,32.2802,32.2802,32.2396,32.2559,28100.0
2013-12-26 14:00:00,39.75,39.76,39.72,39.75,71000.0,32.264,32.2721,32.2396,32.264,71000.0
2013-12-26 14:30:00,39.76,39.77,39.71,39.73,73700.0,32.2721,32.2802,32.2315,32.2478,73700.0
2013-12-26 15:00:00,39.73,39.82,39.72,39.82,35000.0,32.2478,32.3208,32.2396,32.3208,35000.0
2013-12-26 15:30:00,39.82,39.82,39.75,39.76,63200.0,32.3208,32.3208,32.264,32.2721,63200.0
2013-12-27 09:30:00,39.77,39.94,39.77,39.9,33800.0,32.2802,32.4182,32.2802,32.3857,33800.0
2013-12-27 10:00:00,39.88,39.91,39.82,39.84,23700.0,32.3695,32.3939,32.3208,32.337,23700.0
2013-12-27 10:30:00,39.84,39.85,39.76,39.82,17300.0,32.337,32.3452,32.2721,32.3208,17300.0
2013-12-27 11:00:00,39.81,39.88,39.81,39.86,54400.0,32.3127,32.3695,32.3127,32.3533,54400.0
2013-12-27 11:30:00,39.88,39.9,39.84,39.86,18300.0,32.3695,32.3857,32.337,32.3533,18300.0
2013-12-27 12:00:00,39.87,39.88,39.79,39.81,19900.0,32.3614,32.3695,32.2965,32.3127,19900.0
2013-12-27 12:30:00,39.82,39.83,39.73,39.75,11000.0,32.3208,32.3289,32.2478,32.264,11000.0
2013-12-27 13:00:00,39.76,39.87,39.76,39.81,16500.0,32.2721,32.3614,32.2721,32.3127,16500.0
2013-12-27 13:30:00,39.81,39.81,39.74,39.77,11200.0,32.3127,32.3127,32.2559,32.2802,11200.0
2013-12-27 14:00:00,39.77,39.82,39.77,39.8,17000.0,32.2802,32.3208,32.2802,32.3046,17000.0
2013-12-27 14:30:00,39.81,39.82,39.78,39.78,21300.0,32.3127,32.3208,32.2883,32.2883,21300.0
2013-12-27 15:00:00,39.79,39.82,39.77,39.8,47900.0,32.2965,32.3208,32.2802,32.3046,47900.0
2013-12-27 15:30:00,39.8,39.81,39.74,39.76,69100.0,32.3046,32.3127,32.2559,32.2721,69100.0
2013-12-30 09:30:00,39.79,39.84,39.63,39.65,22800.0,32.2965,32.337,32.1666,32.1828,22800.0
2013-12-30 10:00:00,39.66,39.69,39.6,39.6,13800.0,32.1909,32.2153,32.1422,32.1422,13800.0
2013-12-30 10:30:00,39.61,39.7,39.6,39.67,20000.0,32.1504,32.2234,32.1422,32.1991,20000.0
2013-12-30 11:00:00,39.67,39.68,39.64,39.65,23500.0,32.1991,32.2072,32.1747,32.1828,23500.0
2013-12-30 11:30:00,39.65,39.66,39.58,39.58,42700.0,32.1828,32.1909,32.126,32.126,42700.0
2013-12-30 12:00:00,39.59,39.6,39.56,39.58,25300.0,32.1341,32.1422,32.1098,32.126,25300.0
2013-12-30 12:30:00,39.59,39.61,39.54,39.56,25700.0,32.1341,32.1504,32.0935,32.1098,25700.0
2013-12-30 13:00:00,39.55,39.56,39.53,39.55,22800.0,32.1016,32.1098,32.0854,32.1016,22800.0
2013-12-30 13:30:00,39.55,39.55,39.48,39.5,45700.0,32.1016,32.1016,32.0448,32.0611,45700.0
2013-12-30 14:00:00,39.5,39.51,39.49,39.51,36700.0,32.0611,32.0692,32.0529,32.0692,36700.0
2013-12-30 14:30:00,39.51,39.56,39.5,39.54,44700.0,32.0692,32.1098,32.0611,32.0935,44700.0
2013-12-30 15:00:00,39.55,39.55,39.52,39.55,46200.0,32.1016,32.1016,32.0773,32.1016,46200.0
2013-12-30 15:30:00,39.55,39.6,39.51,39.59,262900.0,32.1016,32.1422,32.0692,32.1341,262900.0
2013-12-31 09:30:00,39.65,39.73,39.56,39.62,65800.0,32.1828,32.2478,32.1098,32.1585,65800.0
2013-12-31 10:00:00,39.62,39.65,39.55,39.58,107500.0,32.1585,32.1828,32.1016,32.126,107500.0
2013-12-31 10:30:00,39.59,39.64,39.58,39.64,61000.0,32.1341,32.1747,32.126,32.1747,61000.0
2013-12-31 11:00:00,39.66,39.7,39.63,39.67,49900.0,32.1909,32.2234,32.1666,32.1991,49900.0
2013-12-31 11:30:00,39.67,39.68,39.62,39.63,54100.0,32.1991,32.2072,32.1585,32.1666,54100.0
2013-12-31 12:00:00,39.63,39.66,39.63,39.65,23800.0,32.1666,32.1909,32.1666,32.1828,23800.0
2013-12-31 12:30:00,39.65,39.66,39.61,39.64,33900.0,32.1828,32.1909,32.1504,32.1747,33900.0
2013-12-31 13:00:00,39.65,39.65,39.59,39.61,17200.0,32.1828,32.1828,32.1341,32.1504,17200.0
2013-12-31 13:30:00,39.61,39.62,39.55,39.56,22400.0,32.1504,32.1585,32.1016,32.1098,22400.0
2013-12-31 14:00:00,39.55,39.56,39.52,39.53,25000.0,32.1016,32.1098,32.0773,32.0854,25000.0
2013-12-31 14:30:00,39.53,39.54,39.44,39.44,24300.0,32.0854,32.0935,32.0124,32.0124,24300.0
2013-12-31 15:00:00,39.44,39.49,39.39,39.48,29100.0,32.0124,32.0529,31.9718,32.0448,29100.0
2013-12-31 15:30:00,39.48,39.55,39.47,39.51,78300.0,32.0448,32.1016,32.0367,32.0692,78300.0
2014-01-02 09:30:00,39.53,39.61,39.27,39.3,64400.0,32.0854,32.1504,31.8744,31.8987,64400.0
2014-01-02 10:00:00,39.28,39.31,39.13,39.18,51900.0,31.8825,31.9068,31.7607,31.8013,51900.0
2014-01-02 10:30:00,39.18,39.27,39.14,39.25,37800.0,31.8013,31.8744,31.7689,31.8581,37800.0
2014-01-02 11:00:00,39.23,39.32,39.15,39.26,47800.0,31.8419,31.915,31.777,31.8663,47800.0
2014-01-02 11:30:00,39.27,39.29,39.1,39.1,62400.0,31.8744,31.8906,31.7364,31.7364,62400.0
2014-01-02 12:00:00,39.11,39.26,39.11,39.22,39900.0,31.7445,31.8663,31.7445,31.8338,39900.0
2014-01-02 12:30:00,39.22,39.27,39.21,39.25,35000.0,31.8338,31.8744,31.8257,31.8581,35000.0
2014-01-02 13:00:00,39.24,39.26,39.15,39.15,27300.0,31.85,31.8663,31.777,31.777,27300.0
2014-01-02 13:30:00,39.15,39.19,39.08,39.18,47500.0,31.777,31.8094,31.7202,31.8013,47500.0
2014-01-02 14:00:00,39.19,39.23,39.08,39.09,30600.0,31.8094,31.8419,31.7202,31.7283,30600.0
2014-01-02 14:30:00,39.09,39.18,39.08,39.16,42800.0,31.7283,31.8013,31.7202,31.7851,42800.0
2014-01-02 15:00:00,39.16,39.32,39.16,39.26,52500.0,31.7851,31.915,31.7851,31.8663,52500.0
2014-01-02 15:30:00,39.26,39.32,39.17,39.31,119700.0,31.8663,31.915,31.7932,31.9068,119700.0
2014-01-03 09:30:00,39.41,39.63,39.4,39.54,92900.0,31.988,32.1666,31.9799,32.0935,92900.0
2014-01-03 10:00:00,39.56,39.66,39.51,39.65,52900.0,32.1098,32.1909,32.0692,32.1828,52900.0
2014-01-03 10:30:00,39.64,39.66,39.54,39.55,88500.0,32.1747,32.1909,32.0935,32.1016,88500.0
2014-01-03 11:00:00,39.57,39.62,39.46,39.47,65200.0,32.1179,32.1585,32.0286,32.0367,65200.0
2014-01-03 11:30:00,39.48,39.57,39.45,39.46,45800.0,32.0448,32.1179,32.0205,32.0286,45800.0
2014-01-03 12:00:00,39.46,39.56,39.45,39.56,33200.0,32.0286,32.1098,32.0205,32.1098,33200.0
2014-01-03 12:30:00,39.56,39.6,39.54,39.55,37100.0,32.1098,32.1422,32.0935,32.1016,37100.0
2014-01-03 13:00:00,39.54,39.57,39.53,39.55,28900.0,32.0935,32.1179,32.0854,32.1016,28900.0
2014-01-03 13:30:00,39.55,39.56,39.4,39.4,46500.0,32.1016,32.1098,31.9799,31.9799,46500.0
2014-01-03 14:00:00,39.4,39.47,39.37,39.45,39400.0,31.9799,32.0367,31.9555,32.0205,39400.0
2014-01-03 14:30:00,39.46,39.61,39.42,39.6,53500.0,32.0286,32.1504,31.9961,32.1422,53500.0
2014-01-03 15:00:00,39.6,39.62,39.57,39.6,64400.0,32.1422,32.1585,32.1179,32.1422,64400.0
2014-01-03 15:30:00,39.6,39.61,39.45,39.49,149000.0,32.1422,32.1504,32.0205,32.0529,149000.0
2014-01-06 09:30:00,39.65,39.78,39.5,39.61,96900.0,32.1828,32.2883,32.0611,32.1504,96900.0
2014-01-06 10:00:00,39.6,39.76,39.53,39.74,54000.0,32.1422,32.2721,32.0854,32.2559,54000.0
2014-01-06 10:30:00,39.74,39.76,39.63,39.66,42100.0,32.2559,32.2721,32.1666,32.1909,42100.0
2014-01-06 11:00:00,39.66,39.7,39.59,39.61,34300.0,32.1909,32.2234,32.1341,32.1504,34300.0
2014-01-06 11:30:00,39.6,39.69,39.59,39.68,36200.0,32.1422,32.2153,32.1341,32.2072,36200.0
2014-01-06 12:00:00,39.68,39.7,39.63,39.69,37700.0,32.2072,32.2234,32.1666,32.2153,37700.0
2014-01-06 12:30:00,39.69,39.69,39.62,39.69,29300.0,32.2153,32.2153,32.1585,32.2153,29300.0
2014-01-06 13:00:00,39.69,39.69,39.61,39.61,35700.0,32.2153,32.2153,32.1504,32.1504,35700.0
2014-01-06 13:30:00,39.6,39.71,39.54,39.7,35300.0,32.1422,32.2315,32.0935,32.2234,35300.0
2014-01-06 14:00:00,39.7,39.71,39.66,39.67,36600.0,32.2234,32.2315,32.1909,32.1991,36600.0
2014-01-06 14:30:00,39.66,39.78,39.66,39.74,39000.0,32.1909,32.2883,32.1909,32.2559,39000.0
2014-01-06 15:00:00,39.73,39.74,39.68,39.7,48900.0,32.2478,32.2559,32.2072,32.2234,48900.0
2014-01-06 15:30:00,39.7,39.7,39.59,39.6,95100.0,32.2234,32.2234,32.1341,32.1422,95100.0
2014-01-07 09:30:00,39.6,39.81,39.53,39.72,81900.0,32.1422,32.3127,32.0854,32.2396,81900.0
2014-01-07 10:00:00,39.72,39.76,39.68,39.73,61500.0,32.2396,32.2721,32.2072,32.2478,61500.0
2014-01-07 10:30:00,39.73,39.76,39.71,39.75,106600.0,32.2478,32.2721,32.2315,32.264,106600.0
2014-01-07 11:00:00,39.76,39.76,39.65,39.65,186900.0,32.2721,32.2721,32.1828,32.1828,186900.0
2014-01-07 11:30:00,39.65,39.7,39.3,39.3,146200.0,32.1828,32.2234,31.8987,31.8987,146200.0
2014-01-07 12:00:00,39.3,39.3,38.94,38.99,438500.0,31.8987,31.8987,31.6065,31.6471,438500.0
2014-01-07 12:30:00,38.97,39.36,38.86,39.3,237800.0,31.6309,31.9474,31.5416,31.8987,237800.0
2014-01-07 13:00:00,39.3,39.34,39.2,39.2,72300.0,31.8987,31.9312,31.8176,31.8176,72300.0
2014-01-07 13:30:00,39.2,39.21,38.81,38.83,346800.0,31.8176,31.8257,31.501,31.5172,346800.0
2014-01-07 14:00:00,38.83,39.06,38.71,39.03,155800.0,31.5172,31.7039,31.4198,31.6796,155800.0
2014-01-07 14:30:00,39.03,39.07,38.97,38.97,76800.0,31.6796,31.712,31.6309,31.6309,76800.0
2014-01-07 15:00:00,38.98,39.02,38.89,38.97,129300.0,31.639,31.6715,31.5659,31.6309,129300.0
2014-01-07 15:30:00,38.98,39.26,38.98,39.23,354300.0,31.639,31.8663,31.639,31.8419,354300.0
2014-01-08 09:30:00,39.28,39.28,38.88,39.1,127500.0,31.8825,31.8825,31.5578,31.7364,127500.0
2014-01-08 10:00:00,39.1,39.23,39.05,39.12,96600.0,31.7364,31.8419,31.6958,31.7526,96600.0
2014-01-08 10:30:00,39.12,39.13,38.5,38.58,428700.0,31.7526,31.7607,31.2494,31.3143,428700.0
2014-01-08 11:00:00,38.56,38.82,38.44,38.82,182100.0,31.2981,31.5091,31.2007,31.5091,182100.0
2014-01-08 11:30:00,38.82,39.03,38.62,38.62,221700.0,31.5091,31.6796,31.3468,31.3468,221700.0
2014-01-08 12:00:00,38.62,38.67,38.0,38.03,673500.0,31.3468,31.3874,30.8436,30.8679,673500.0
2014-01-08 12:30:00,38.05,38.39,37.87,38.31,298700.0,30.8841,31.1601,30.738,31.0952,298700.0
2014-01-08 13:00:00,38.32,38.46,38.16,38.44,82300.0,31.1033,31.2169,30.9734,31.2007,82300.0
2014-01-08 13:30:00,38.44,38.44,37.35,37.36,651900.0,31.2007,31.2007,30.316,30.3241,651900.0
2014-01-08 14:00:00,37.35,37.75,37.12,37.72,653700.0,30.316,30.6406,30.1293,30.6163,653700.0
2014-01-08 14:30:00,37.73,38.01,37.45,38.01,252700.0,30.6244,30.8517,30.3971,30.8517,252700.0
2014-01-08 15:00:00,38.02,38.25,37.98,38.01,342000.0,30.8598,31.0465,30.8273,30.8517,342000.0
2014-01-08 15:30:00,38.0,38.46,38.0,38.44,511600.0,30.8436,31.2169,30.8436,31.2007,511600.0
2014-01-09 09:30:00,38.69,38.8,38.58,38.71,93000.0,31.4036,31.4929,31.3143,31.4198,93000.0
2014-01-09 10:00:00,38.71,38.8,38.68,38.76,166300.0,31.4198,31.4929,31.3955,31.4604,166300.0
2014-01-09 10:30:00,38.76,38.77,38.45,38.49,85200.0,31.4604,31.4685,31.2088,31.2413,85200.0
2014-01-09 11:00:00,38.48,38.57,38.4,38.56,72100.0,31.2332,31.3062,31.1682,31.2981,72100.0
2014-01-09 11:30:00,38.56,38.73,38.54,38.73,68900.0,31.2981,31.4361,31.2819,31.4361,68900.0
2014-01-09 12:00:00,38.73,38.77,37.95,38.27,782900.0,31.4361,31.4685,30.803,31.0627,782900.0
2014-01-09 12:30:00,38.29,38.35,38.18,38.29,148300.0,31.0789,31.1276,30.9897,31.0789,148300.0
2014-01-09 13:00:00,38.29,38.43,38.27,38.37,137200.0,31.0789,31.1926,31.0627,31.1439,137200.0
2014-01-09 13:30:00,38.38,38.39,38.05,38.23,179500.0,31.152,31.1601,30.8841,31.0302,179500.0
2014-01-09 14:00:00,38.23,38.47,38.16,38.47,83600.0,31.0302,31.225,30.9734,31.225,83600.0
2014-01-09 14:30:00,38.48,38.55,38.41,38.41,84600.0,31.2332,31.29,31.1763,31.1763,84600.0
2014-01-09 15:00:00,38.4,38.44,38.33,38.33,120300.0,31.1682,31.2007,31.1114,31.1114,120300.0
2014-01-09 15:30:00,38.33,38.46,38.28,38.4,229400.0,31.1114,31.2169,31.0708,31.1682,229400.0
2014-01-10 09:30:00,38.5,38.61,38.23,38.39,46700.0,31.2494,31.3387,31.0302,31.1601,46700.0
2014-01-10 10:00:00,38.39,38.49,38.28,38.47,42900.0,31.1601,31.2413,31.0708,31.225,42900.0
2014-01-10 10:30:00,38.47,38.51,38.42,38.45,117200.0,31.225,31.2575,31.1845,31.2088,117200.0
2014-01-10 11:00:00,38.44,38.47,38.41,38.44,49900.0,31.2007,31.225,31.1763,31.2007,49900.0
2014-01-10 11:30:00,38.44,38.44,38.36,38.37,98700.0,31.2007,31.2007,31.1358,31.1439,98700.0
2014-01-10 12:00:00,38.37,38.45,38.33,38.42,53400.0,31.1439,31.2088,31.1114,31.1845,53400.0
2014-01-10 12:30:00,38.42,38.48,38.31,38.35,86100.0,31.1845,31.2332,31.0952,31.1276,86100.0
2014-01-10 13:00:00,38.35,38.35,38.29,38.33,32800.0,31.1276,31.1276,31.0789,31.1114,32800.0
2014-01-10 13:30:00,38.34,38.36,38.25,38.26,49500.0,31.1195,31.1358,31.0465,31.0546,49500.0
2014-01-10 14:00:00,38.26,38.28,38.2,38.22,74100.0,31.0546,31.0708,31.0059,31.0221,74100.0
2014-01-10 14:30:00,38.22,38.27,38.2,38.2,85700.0,31.0221,31.0627,31.0059,31.0059,85700.0
2014-01-10 15:00:00,38.2,38.27,38.2,38.25,153700.0,31.0059,31.0627,31.0059,31.0465,153700.0
2014-01-10 15:30:00,38.26,38.44,38.25,38.44,225000.0,31.0546,31.2007,31.0465,31.2007,225000.0
2014-01-13 09:30:00,38.48,38.56,38.43,38.46,90100.0,31.2332,31.2981,31.1926,31.2169,90100.0
2014-01-13 10:00:00,38.45,38.69,38.43,38.69,72100.0,31.2088,31.4036,31.1926,31.4036,72100.0
2014-01-13 10:30:00,38.69,38.75,38.69,38.72,66400.0,31.4036,31.4523,31.4036,31.428,66400.0
2014-01-13 11:00:00,38.72,38.74,38.64,38.64,66800.0,31.428,31.4442,31.363,31.363,66800.0
2014-01-13 11:30:00,38.64,38.69,38.59,38.67,50100.0,31.363,31.4036,31.3224,31.3874,50100.0
2014-01-13 12:00:00,38.67,38.71,38.54,38.55,51000.0,31.3874,31.4198,31.2819,31.29,51000.0
2014-01-13 12:30:00,38.54,38.54,38.36,38.37,50300.0,31.2819,31.2819,31.1358,31.1439,50300.0
2014-01-13 13:00:00,38.36,38.38,38.28,38.33,51000.0,31.1358,31.152,31.0708,31.1114,51000.0
2014-01-13 13:30:00,38.33,38.42,38.29,38.36,45900.0,31.1114,31.1845,31.0789,31.1358,45900.0
2014-01-13 14:00:00,38.38,38.43,38.28,38.28,86000.0,31.152,31.1926,31.0708,31.0708,86000.0
2014-01-13 14:30:00,38.28,38.29,38.15,38.19,54400.0,31.0708,31.0789,30.9653,30.9978,54400.0
2014-01-13 15:00:00,38.2,38.2,38.08,38.15,93000.0,31.0059,31.0059,30.9085,30.9653,93000.0
2014-01-13 15:30:00,38.14,38.28,38.02,38.24,197500.0,30.9572,31.0708,30.8598,31.0384,197500.0
2014-01-14 09:30:00,38.32,38.5,38.09,38.12,35500.0,31.1033,31.2494,30.9166,30.941,35500.0
2014-01-14 10:00:00,38.1,38.29,38.1,38.22,41200.0,30.9247,31.0789,30.9247,31.0221,41200.0
2014-01-14 10:30:00,38.22,38.45,38.22,38.44,17500.0,31.0221,31.2088,31.0221,31.2007,17500.0
2014-01-14 11:00:00,38.46,38.49,38.41,38.46,19200.0,31.2169,31.2413,31.1763,31.2169,19200.0
2014-01-14 11:30:00,38.48,38.5,38.38,38.45,23700.0,31.2332,31.2494,31.152,31.2088,23700.0
2014-01-14 12:00:00,38.46,38.49,38.43,38.44,22100.0,31.2169,31.2413,31.1926,31.2007,22100.0
2014-01-14 12:30:00,38.44,38.51,38.43,38.5,34000.0,31.2007,31.2575,31.1926,31.2494,34000.0
2014-01-14 13:00:00,38.5,38.51,38.44,38.45,29600.0,31.2494,31.2575,31.2007,31.2088,29600.0
2014-01-14 13:30:00,38.45,38.51,38.4,38.46,18800.0,31.2088,31.2575,31.1682,31.2169,18800.0
2014-01-14 14:00:00,38.48,38.51,38.45,38.49,31400.0,31.2332,31.2575,31.2088,31.2413,31400.0
2014-01-14 14:30:00,38.49,38.51,38.45,38.46,34500.0,31.2413,31.2575,31.2088,31.2169,34500.0
2014-01-14 15:00:00,38.47,38.5,38.44,38.45,44100.0,31.225,31.2494,31.2007,31.2088,44100.0
2014-01-14 15:30:00,38.45,38.51,38.4,38.48,140400.0,31.2088,31.2575,31.1682,31.2332,140400.0
2014-01-15 09:30:00,38.6,38.7,38.49,38.54,38100.0,31.3306,31.4117,31.2413,31.2819,38100.0
2014-01-15 10:00:00,38.51,38.63,38.48,38.63,24100.0,31.2575,31.3549,31.2332,31.3549,24100.0
2014-01-15 10:30:00,38.63,38.66,38.5,38.5,38400.0,31.3549,31.3793,31.2494,31.2494,38400.0
2014-01-15 11:00:00,38.5,38.55,38.5,38.55,28800.0,31.2494,31.29,31.2494,31.29,28800.0
2014-01-15 11:30:00,38.56,38.66,38.55,38.58,30100.0,31.2981,31.3793,31.29,31.3143,30100.0
2014-01-15 12:00:00,38.58,38.63,38.56,38.56,15900.0,31.3143,31.3549,31.2981,31.2981,15900.0
2014-01-15 12:30:00,38.55,38.55,38.4,38.45,19500.0,31.29,31.29,31.1682,31.2088,19500.0
2014-01-15 13:00:00,38.45,38.47,38.42,38.43,13400.0,31.2088,31.225,31.1845,31.1926,13400.0
2014-01-15 13:30:00,38.44,38.46,38.42,38.45,8400.0,31.2007,31.2169,31.1845,31.2088,8400.0
2014-01-15 14:00:00,38.45,38.56,38.44,38.55,26900.0,31.2088,31.2981,31.2007,31.29,26900.0
2014-01-15 14:30:00,38.55,38.6,38.55,38.57,29200.0,31.29,31.3306,31.29,31.3062,29200.0
2014-01-15 15:00:00,38.57,38.58,38.48,38.52,29100.0,31.3062,31.3143,31.2332,31.2656,29100.0
2014-01-15 15:30:00,38.52,38.58,38.51,38.57,120900.0,31.2656,31.3143,31.2575,31.3062,120900.0
2014-01-16 09:30:00,38.45,38.55,38.35,38.53,25500.0,31.2088,31.29,31.1276,31.2737,25500.0
2014-01-16 10:00:00,38.51,38.59,38.46,38.57,22000.0,31.2575,31.3224,31.2169,31.3062,22000.0
2014-01-16 10:30:00,38.58,38.6,38.48,38.48,21700.0,31.3143,31.3306,31.2332,31.2332,21700.0
2014-01-16 11:00:00,38.48,38.48,38.37,38.39,16900.0,31.2332,31.2332,31.1439,31.1601,16900.0
2014-01-16 11:30:00,38.39,38.51,38.38,38.51,16100.0,31.1601,31.2575,31.152,31.2575,16100.0
2014-01-16 12:00:00,38.51,38.52,38.43,38.49,15800.0,31.2575,31.2656,31.1926,31.2413,15800.0
2014-01-16 12:30:00,38.49,38.56,38.43,38.53,17800.0,31.2413,31.2981,31.1926,31.2737,17800.0
2014-01-16 13:00:00,38.53,38.53,38.45,38.51,19700.0,31.2737,31.2737,31.2088,31.2575,19700.0
2014-01-16 13:30:00,38.52,38.53,38.49,38.49,31000.0,31.2656,31.2737,31.2413,31.2413,31000.0
2014-01-16 14:00:00,38.5,38.54,38.47,38.51,30100.0,31.2494,31.2819,31.225,31.2575,30100.0
2014-01-16 14:30:00,38.5,38.52,38.47,38.52,23300.0,31.2494,31.2656,31.225,31.2656,23300.0
2014-01-16 15:00:00,38.53,38.54,38.45,38.49,49700.0,31.2737,31.2819,31.2088,31.2413,49700.0
2014-01-16 15:30:00,38.48,38.5,38.46,38.48,91400.0,31.2332,31.2494,31.2169,31.2332,91400.0
2014-01-17 09:30:00,38.37,38.48,38.28,38.3,20300.0,31.1439,31.2332,31.0708,31.0871,20300.0
2014-01-17 10:00:00,38.28,38.32,38.19,38.3,42600.0,31.0708,31.1033,30.9978,31.0871,42600.0
2014-01-17 10:30:00,38.31,38.41,38.28,38.33,66300.0,31.0952,31.1763,31.0708,31.1114,66300.0
2014-01-17 11:00:00,38.34,38.39,38.32,38.34,12600.0,31.1195,31.1601,31.1033,31.1195,12600.0
2014-01-17 11:30:00,38.37,38.39,38.21,38.26,24100.0,31.1439,31.1601,31.014,31.0546,24100.0
2014-01-17 12:00:00,38.26,38.43,38.26,38.43,39100.0,31.0546,31.1926,31.0546,31.1926,39100.0
2014-01-17 12:30:00,38.42,38.42,38.27,38.28,58100.0,31.1845,31.1845,31.0627,31.0708,58100.0
2014-01-17 13:00:00,38.28,38.36,38.26,38.26,44900.0,31.0708,31.1358,31.0546,31.0546,44900.0
2014-01-17 13:30:00,38.27,38.31,38.25,38.3,23700.0,31.0627,31.0952,31.0465,31.0871,23700.0
2014-01-17 14:00:00,38.3,38.39,38.29,38.35,22400.0,31.0871,31.1601,31.0789,31.1276,22400.0
2014-01-17 14:30:00,38.35,38.4,38.34,38.36,29700.0,31.1276,31.1682,31.1195,31.1358,29700.0
2014-01-17 15:00:00,38.36,38.41,38.36,38.41,46100.0,31.1358,31.1763,31.1358,31.1763,46100.0
2014-01-17 15:30:00,38.41,38.46,38.37,38.42,184100.0,31.1763,31.2169,31.1439,31.1845,184100.0
2014-01-21 09:30:00,38.66,38.81,38.44,38.49,44000.0,31.3793,31.501,31.2007,31.2413,44000.0
2014-01-21 10:00:00,38.49,38.51,38.45,38.5,38000.0,31.2413,31.2575,31.2088,31.2494,38000.0
2014-01-21 10:30:00,38.5,38.5,38.37,38.42,29700.0,31.2494,31.2494,31.1439,31.1845,29700.0
2014-01-21 11:00:00,38.43,38.43,38.25,38.29,32400.0,31.1926,31.1926,31.0465,31.0789,32400.0
2014-01-21 11:30:00,38.29,38.32,38.16,38.19,48200.0,31.0789,31.1033,30.9734,30.9978,48200.0
2014-01-21 12:00:00,38.19,38.22,38.1,38.2,48700.0,30.9978,31.0221,30.9247,31.0059,48700.0
2014-01-21 12:30:00,38.2,38.26,38.19,38.23,35400.0,31.0059,31.0546,30.9978,31.0302,35400.0
2014-01-21 13:00:00,38.23,38.3,38.23,38.26,14200.0,31.0302,31.0871,31.0302,31.0546,14200.0
2014-01-21 13:30:00,38.26,38.36,38.26,38.36,18300.0,31.0546,31.1358,31.0546,31.1358,18300.0
2014-01-21 14:00:00,38.36,38.4,38.28,38.3,29300.0,31.1358,31.1682,31.0708,31.0871,29300.0
2014-01-21 14:30:00,38.3,38.37,38.28,38.3,18800.0,31.0871,31.1439,31.0708,31.0871,18800.0
2014-01-21 15:00:00,38.3,38.34,38.28,38.29,36400.0,31.0871,31.1195,31.0708,31.0789,36400.0
2014-01-21 15:30:00,38.28,38.33,38.24,38.28,54700.0,31.0708,31.1114,31.0384,31.0708,54700.0
2014-01-22 09:30:00,38.37,38.56,38.33,38.5,22700.0,31.1439,31.2981,31.1114,31.2494,22700.0
2014-01-22 10:00:00,38.5,38.57,38.46,38.53,31500.0,31.2494,31.3062,31.2169,31.2737,31500.0
2014-01-22 10:30:00,38.51,38.55,38.39,38.4,68500.0,31.2575,31.29,31.1601,31.1682,68500.0
2014-01-22 11:00:00,38.4,38.49,38.35,38.47,30700.0,31.1682,31.2413,31.1276,31.225,30700.0
2014-01-22 11:30:00,38.48,38.54,38.42,38.49,13100.0,31.2332,31.2819,31.1845,31.2413,13100.0
2014-01-22 12:00:00,38.51,38.6,38.48,38.54,51000.0,31.2575,31.3306,31.2332,31.2819,51000.0
2014-01-22 12:30:00,38.52,38.57,38.49,38.55,17100.0,31.2656,31.3062,31.2413,31.29,17100.0
2014-01-22 13:00:00,38.55,38.62,38.55,38.59,19600.0,31.29,31.3468,31.29,31.3224,19600.0
2014-01-22 13:30:00,38.58,38.58,38.52,38.55,42200.0,31.3143,31.3143,31.2656,31.29,42200.0
2014-01-22 14:00:00,38.55,38.61,38.53,38.6,33100.0,31.29,31.3387,31.2737,31.3306,33100.0
2014-01-22 14:30:00,38.6,38.64,38.6,38.63,19000.0,31.3306,31.363,31.3306,31.3549,19000.0
2014-01-22 15:00:00,38.63,38.64,38.58,38.6,41200.0,31.3549,31.363,31.3143,31.3306,41200.0
2014-01-22 15:30:00,38.6,38.65,38.53,38.54,138400.0,31.3306,31.3711,31.2737,31.2819,138400.0
2014-01-23 09:30:00,38.48,38.48,38.12,38.22,51400.0,31.2332,31.2332,30.941,31.0221,51400.0
2014-01-23 10:00:00,38.27,38.27,38.05,38.18,68100.0,31.0627,31.0627,30.8841,30.9897,68100.0
2014-01-23 10:30:00,38.17,38.24,38.07,38.09,46500.0,30.9815,31.0384,30.9004,30.9166,46500.0
2014-01-23 11:00:00,38.08,38.13,38.0,38.01,71600.0,30.9085,30.9491,30.8436,30.8517,71600.0
2014-01-23 11:30:00,38.01,38.02,37.95,38.0,35600.0,30.8517,30.8598,30.803,30.8436,35600.0
2014-01-23 12:00:00,37.99,38.02,37.9,37.9,32600.0,30.8354,30.8598,30.7624,30.7624,32600.0
2014-01-23 12:30:00,37.9,38.02,37.9,38.0,27500.0,30.7624,30.8598,30.7624,30.8436,27500.0
2014-01-23 13:00:00,37.99,38.0,37.9,37.96,58800.0,30.8354,30.8436,30.7624,30.8111,58800.0
2014-01-23 13:30:00,37.96,37.98,37.85,37.86,61500.0,30.8111,30.8273,30.7218,30.7299,61500.0
2014-01-23 14:00:00,37.84,37.91,37.76,37.85,63500.0,30.7137,30.7705,30.6488,30.7218,63500.0
2014-01-23 14:30:00,37.85,37.95,37.8,37.94,57800.0,30.7218,30.803,30.6812,30.7949,57800.0
2014-01-23 15:00:00,37.94,37.97,37.89,37.93,58100.0,30.7949,30.8192,30.7543,30.7867,58100.0
2014-01-23 15:30:00,37.92,38.03,37.91,38.01,217100.0,30.7786,30.8679,30.7705,30.8517,217100.0
2014-01-24 09:30:00,37.75,37.92,37.41,37.48,75200.0,30.6406,30.7786,30.3647,30.4215,75200.0
2014-01-24 10:00:00,37.47,37.67,37.45,37.54,36000.0,30.4134,30.5757,30.3971,30.4702,36000.0
2014-01-24 10:30:00,37.55,37.55,37.34,37.49,57000.0,30.4783,30.4783,30.3079,30.4296,57000.0
2014-01-24 11:00:00,37.49,37.52,37.34,37.36,47800.0,30.4296,30.454,30.3079,30.3241,47800.0
2014-01-24 11:30:00,37.36,37.5,37.31,37.47,63400.0,30.3241,30.4377,30.2835,30.4134,63400.0
2014-01-24 12:00:00,37.46,37.48,37.24,37.26,37600.0,30.4053,30.4215,30.2267,30.2429,37600.0
2014-01-24 12:30:00,37.27,37.28,37.18,37.19,40700.0,30.251,30.2592,30.178,30.1861,40700.0
2014-01-24 13:00:00,37.18,37.25,37.1,37.13,77200.0,30.178,30.2348,30.1131,30.1374,77200.0
2014-01-24 13:30:00,37.13,37.14,37.08,37.08,25800.0,30.1374,30.1455,30.0968,30.0968,25800.0
2014-01-24 14:00:00,37.08,37.08,36.97,36.98,58000.0,30.0968,30.0968,30.0075,30.0157,58000.0
2014-01-24 14:30:00,36.97,36.98,36.88,36.9,75200.0,30.0075,30.0157,29.9345,29.9507,75200.0
2014-01-24 15:00:00,36.89,36.93,36.68,36.76,107700.0,29.9426,29.9751,29.7721,29.8371,107700.0
2014-01-24 15:30:00,36.76,36.8,36.68,36.73,183300.0,29.8371,29.8696,29.7721,29.8127,183300.0
2014-01-27 09:30:00,36.75,36.98,36.56,36.79,56300.0,29.829,30.0157,29.6747,29.8614,56300.0
2014-01-27 10:00:00,36.79,36.87,36.68,36.7,56200.0,29.8614,29.9264,29.7721,29.7884,56200.0
2014-01-27 10:30:00,36.72,36.94,36.67,36.8,64700.0,29.8046,29.9832,29.764,29.8696,64700.0
2014-01-27 11:00:00,36.79,36.85,36.7,36.79,23900.0,29.8614,29.9101,29.7884,29.8614,23900.0
2014-01-27 11:30:00,36.75,36.82,36.59,36.61,18600.0,29.829,29.8858,29.6991,29.7153,18600.0
2014-01-27 12:00:00,36.62,36.62,36.42,36.48,22200.0,29.7234,29.7234,29.5611,29.6098,22200.0
2014-01-27 12:30:00,36.49,36.58,36.45,36.48,24500.0,29.6179,29.691,29.5855,29.6098,24500.0
2014-01-27 13:00:00,36.48,36.66,36.47,36.57,27500.0,29.6098,29.7559,29.6017,29.6829,27500.0
2014-01-27 13:30:00,36.57,36.73,36.55,36.64,67100.0,29.6829,29.8127,29.6666,29.7397,67100.0
2014-01-27 14:00:00,36.64,36.74,36.57,36.61,61800.0,29.7397,29.8208,29.6829,29.7153,61800.0
2014-01-27 14:30:00,36.62,36.68,36.58,36.65,62300.0,29.7234,29.7721,29.691,29.7478,62300.0
2014-01-27 15:00:00,36.64,36.64,36.46,36.47,70800.0,29.7397,29.7397,29.5936,29.6017,70800.0
2014-01-27 15:30:00,36.47,36.57,36.26,36.27,150300.0,29.6017,29.6829,29.4312,29.4394,150300.0
2014-01-28 09:30:00,36.34,36.48,36.28,36.43,25000.0,29.4962,29.6098,29.4475,29.5692,25000.0
2014-01-28 10:00:00,36.44,36.5,36.37,36.43,43000.0,29.5773,29.626,29.5205,29.5692,43000.0
2014-01-28 10:30:00,36.43,36.58,36.41,36.55,26600.0,29.5692,29.691,29.553,29.6666,26600.0
2014-01-28 11:00:00,36.55,36.61,36.4,36.41,21600.0,29.6666,29.7153,29.5449,29.553,21600.0
2014-01-28 11:30:00,36.4,36.43,36.3,36.33,23200.0,29.5449,29.5692,29.4637,29.4881,23200.0
2014-01-28 12:00:00,36.33,36.48,36.32,36.47,31500.0,29.4881,29.6098,29.4799,29.6017,31500.0
2014-01-28 12:30:00,36.47,36.54,36.41,36.46,22900.0,29.6017,29.6585,29.553,29.5936,22900.0
2014-01-28 13:00:00,36.49,36.58,36.44,36.53,21300.0,29.6179,29.691,29.5773,29.6504,21300.0
2014-01-28 13:30:00,36.53,36.56,36.4,36.43,32200.0,29.6504,29.6747,29.5449,29.5692,32200.0
2014-01-28 14:00:00,36.42,36.46,36.4,36.4,42100.0,29.5611,29.5936,29.5449,29.5449,42100.0
2014-01-28 14:30:00,36.39,36.46,36.38,36.39,45800.0,29.5368,29.5936,29.5286,29.5368,45800.0
2014-01-28 15:00:00,36.38,36.48,36.38,36.48,43100.0,29.5286,29.6098,29.5286,29.6098,43100.0
2014-01-28 15:30:00,36.48,36.51,36.42,36.5,103500.0,29.6098,29.6342,29.5611,29.626,103500.0
2014-01-29 09:30:00,36.28,36.44,36.14,36.38,21200.0,29.4475,29.5773,29.3338,29.5286,21200.0
2014-01-29 10:00:00,36.39,36.47,36.29,36.34,20300.0,29.5368,29.6017,29.4556,29.4962,20300.0
2014-01-29 10:30:00,36.38,36.52,36.36,36.45,93200.0,29.5286,29.6423,29.5124,29.5855,93200.0
2014-01-29 11:00:00,36.45,36.51,36.39,36.48,79400.0,29.5855,29.6342,29.5368,29.6098,79400.0
2014-01-29 11:30:00,36.51,36.56,36.49,36.51,31100.0,29.6342,29.6747,29.6179,29.6342,31100.0
2014-01-29 12:00:00,36.55,36.55,36.47,36.47,9700.0,29.6666,29.6666,29.6017,29.6017,9700.0
2014-01-29 12:30:00,36.47,36.47,36.37,36.44,10800.0,29.6017,29.6017,29.5205,29.5773,10800.0
2014-01-29 13:00:00,36.42,36.43,36.23,36.24,26100.0,29.5611,29.5692,29.4069,29.415,26100.0
2014-01-29 13:30:00,36.24,36.28,36.17,36.23,15800.0,29.415,29.4475,29.3582,29.4069,15800.0
2014-01-29 14:00:00,36.23,36.28,35.91,36.09,71100.0,29.4069,29.4475,29.1472,29.2933,71100.0
2014-01-29 14:30:00,36.1,36.24,36.06,36.08,105700.0,29.3014,29.415,29.2689,29.2851,105700.0
2014-01-29 15:00:00,36.06,36.17,36.03,36.16,79100.0,29.2689,29.3582,29.2446,29.3501,79100.0
2014-01-29 15:30:00,36.15,36.27,36.09,36.09,151200.0,29.342,29.4394,29.2933,29.2933,151200.0
2014-01-30 09:30:00,36.48,36.57,36.34,36.39,31900.0,29.6098,29.6829,29.4962,29.5368,31900.0
2014-01-30 10:00:00,36.41,36.7,36.36,36.64,44500.0,29.553,29.7884,29.5124,29.7397,44500.0
2014-01-30 10:30:00,36.63,36.71,36.62,36.68,43400.0,29.7316,29.7965,29.7234,29.7721,43400.0
2014-01-30 11:00:00,36.68,36.79,36.68,36.68,28300.0,29.7721,29.8614,29.7721,29.7721,28300.0
2014-01-30 11:30:00,36.69,36.74,36.68,36.7,22100.0,29.7803,29.8208,29.7721,29.7884,22100.0
2014-01-30 12:00:00,36.69,36.7,36.66,36.67,13700.0,29.7803,29.7884,29.7559,29.764,13700.0
2014-01-30 12:30:00,36.69,36.72,36.68,36.72,9600.0,29.7803,29.8046,29.7721,29.8046,9600.0
2014-01-30 13:00:00,36.71,36.76,36.7,36.73,10200.0,29.7965,29.8371,29.7884,29.8127,10200.0
2014-01-30 13:30:00,36.72,36.78,36.69,36.76,11100.0,29.8046,29.8533,29.7803,29.8371,11100.0
2014-01-30 14:00:00,36.74,36.75,36.7,36.73,19000.0,29.8208,29.829,29.7884,29.8127,19000.0
2014-01-30 14:30:00,36.76,36.8,36.74,36.77,26300.0,29.8371,29.8696,29.8208,29.8452,26300.0
2014-01-30 15:00:00,36.77,36.79,36.76,36.78,32200.0,29.8452,29.8614,29.8371,29.8533,32200.0
2014-01-30 15:30:00,36.78,36.83,36.75,36.81,101200.0,29.8533,29.8939,29.829,29.8777,101200.0
2014-01-31 09:30:00,36.46,36.49,35.89,36.16,53300.0,29.5936,29.6179,29.1309,29.3501,53300.0
2014-01-31 10:00:00,36.16,36.25,36.06,36.07,21700.0,29.3501,29.4231,29.2689,29.277,21700.0
2014-01-31 10:30:00,36.07,36.19,36.02,36.11,32300.0,29.277,29.3744,29.2364,29.3095,32300.0
2014-01-31 11:00:00,36.1,36.25,36.09,36.24,25800.0,29.3014,29.4231,29.2933,29.415,25800.0
2014-01-31 11:30:00,36.26,36.45,36.25,36.41,60600.0,29.4312,29.5855,29.4231,29.553,60600.0
2014-01-31 12:00:00,36.43,36.5,36.3,36.34,70500.0,29.5692,29.626,29.4637,29.4962,70500.0
2014-01-31 12:30:00,36.34,36.39,36.26,36.36,357200.0,29.4962,29.5368,29.4312,29.5124,357200.0
2014-01-31 13:00:00,36.36,36.49,36.34,36.41,45900.0,29.5124,29.6179,29.4962,29.553,45900.0
2014-01-31 13:30:00,36.4,36.45,36.35,36.45,8500.0,29.5449,29.5855,29.5043,29.5855,8500.0
2014-01-31 14:00:00,36.44,36.48,36.4,36.44,7900.0,29.5773,29.6098,29.5449,29.5773,7900.0
2014-01-31 14:30:00,36.45,36.58,36.41,36.54,13700.0,29.5855,29.691,29.553,29.6585,13700.0
2014-01-31 15:00:00,36.53,36.53,36.43,36.43,25200.0,29.6504,29.6504,29.5692,29.5692,25200.0
2014-01-31 15:30:00,36.43,36.46,36.27,36.3,108900.0,29.5692,29.5936,29.4394,29.4637,108900.0
2014-02-03 09:30:00,36.31,36.62,36.2,36.2,53500.0,29.4718,29.7234,29.3825,29.3825,53500.0
2014-02-03 10:00:00,36.18,36.19,36.01,36.12,153600.0,29.3663,29.3744,29.2283,29.3176,153600.0
2014-02-03 10:30:00,36.08,36.14,35.94,35.99,86900.0,29.2851,29.3338,29.1715,29.2121,86900.0
2014-02-03 11:00:00,35.98,36.03,35.67,35.69,109600.0,29.204,29.2446,28.9524,28.9686,109600.0
2014-02-03 11:30:00,35.69,35.75,35.58,35.65,78400.0,28.9686,29.0173,28.8793,28.9361,78400.0
2014-02-03 12:00:00,35.65,35.67,35.5,35.59,79700.0,28.9361,28.9524,28.8144,28.8874,79700.0
2014-02-03 12:30:00,35.59,35.62,35.37,35.38,65300.0,28.8874,28.9118,28.7089,28.717,65300.0
2014-02-03 13:00:00,35.38,35.39,35.0,35.05,60700.0,28.717,28.7251,28.4085,28.4491,60700.0
2014-02-03 13:30:00,35.06,35.11,34.94,34.99,89000.0,28.4572,28.4978,28.3598,28.4004,89000.0
2014-02-03 14:00:00,34.97,35.39,34.95,35.38,102300.0,28.3842,28.7251,28.368,28.717,102300.0
2014-02-03 14:30:00,35.37,35.42,35.23,35.26,62300.0,28.7089,28.7494,28.5952,28.6196,62300.0
2014-02-03 15:00:00,35.26,35.38,35.22,35.32,84700.0,28.6196,28.717,28.5871,28.6683,84700.0
2014-02-03 15:30:00,35.32,35.41,35.22,35.28,293600.0,28.6683,28.7413,28.5871,28.6358,293600.0
2014-02-04 09:30:00,35.42,35.47,35.07,35.31,58100.0,28.7494,28.79,28.4654,28.6602,58100.0
2014-02-04 10:00:00,35.31,35.37,35.21,35.21,27900.0,28.6602,28.7089,28.579,28.579,27900.0
2014-02-04 10:30:00,35.23,35.44,35.23,35.34,25900.0,28.5952,28.7657,28.5952,28.6845,25900.0
2014-02-04 11:00:00,35.33,35.48,35.32,35.45,28800.0,28.6764,28.7981,28.6683,28.7738,28800.0
2014-02-04 11:30:00,35.49,35.62,35.47,35.58,35300.0,28.8063,28.9118,28.79,28.8793,35300.0
2014-02-04 12:00:00,35.6,35.64,35.58,35.6,25100.0,28.8955,28.928,28.8793,28.8955,25100.0
2014-02-04 12:30:00,35.6,35.64,35.59,35.61,20100.0,28.8955,28.928,28.8874,28.9037,20100.0
2014-02-04 13:00:00,35.61,35.7,35.61,35.68,40200.0,28.9037,28.9767,28.9037,28.9605,40200.0
2014-02-04 13:30:00,35.68,35.72,35.55,35.58,29700.0,28.9605,28.9929,28.855,28.8793,29700.0
2014-02-04 14:00:00,35.58,35.7,35.58,35.66,41100.0,28.8793,28.9767,28.8793,28.9442,41100.0
2014-02-04 14:30:00,35.67,35.75,35.63,35.73,29700.0,28.9524,29.0173,28.9199,29.0011,29700.0
2014-02-04 15:00:00,35.72,35.78,35.69,35.72,57000.0,28.9929,29.0416,28.9686,28.9929,57000.0
2014-02-04 15:30:00,35.72,35.78,35.65,35.74,167700.0,28.9929,29.0416,28.9361,29.0092,167700.0
2014-02-05 09:30:00,35.57,35.7,35.33,35.34,21900.0,28.8712,28.9767,28.6764,28.6845,21900.0
2014-02-05 10:00:00,35.37,35.51,35.06,35.23,30800.0,28.7089,28.8225,28.4572,28.5952,30800.0
2014-02-05 10:30:00,35.22,35.39,35.19,35.39,20900.0,28.5871,28.7251,28.5628,28.7251,20900.0
2014-02-05 11:00:00,35.38,35.42,35.3,35.41,23000.0,28.717,28.7494,28.652,28.7413,23000.0
2014-02-05 11:30:00,35.43,35.5,35.38,35.48,31900.0,28.7576,28.8144,28.717,28.7981,31900.0
2014-02-05 12:00:00,35.49,35.58,35.48,35.49,17400.0,28.8063,28.8793,28.7981,28.8063,17400.0
2014-02-05 12:30:00,35.49,35.57,35.49,35.54,17000.0,28.8063,28.8712,28.8063,28.8468,17000.0
2014-02-05 13:00:00,35.54,35.66,35.52,35.54,30600.0,28.8468,28.9442,28.8306,28.8468,30600.0
2014-02-05 13:30:00,35.56,35.62,35.53,35.6,21200.0,28.8631,28.9118,28.8387,28.8955,21200.0
2014-02-05 14:00:00,35.6,35.64,35.54,35.59,19400.0,28.8955,28.928,28.8468,28.8874,19400.0
2014-02-05 14:30:00,35.6,35.63,35.56,35.6,20000.0,28.8955,28.9199,28.8631,28.8955,20000.0
2014-02-05 15:00:00,35.59,35.67,35.59,35.65,35200.0,28.8874,28.9524,28.8874,28.9361,35200.0
2014-02-05 15:30:00,35.64,35.64,35.54,35.54,105500.0,28.928,28.928,28.8468,28.8468,105500.0
2014-02-06 09:30:00,35.73,36.58,35.25,35.95,120400.0,29.0011,29.691,28.6115,29.1796,120400.0
2014-02-06 10:00:00,35.93,35.93,35.35,35.39,52500.0,29.1634,29.1634,28.6926,28.7251,52500.0
2014-02-06 10:30:00,35.36,35.74,35.35,35.55,35700.0,28.7007,29.0092,28.6926,28.855,35700.0
2014-02-06 11:00:00,35.56,35.89,35.42,35.76,39700.0,28.8631,29.1309,28.7494,29.0254,39700.0
2014-02-06 11:30:00,35.76,35.81,35.64,35.69,32400.0,29.0254,29.066,28.928,28.9686,32400.0
2014-02-06 12:00:00,35.7,35.81,35.67,35.75,22000.0,28.9767,29.066,28.9524,29.0173,22000.0
2014-02-06 12:30:00,35.71,35.71,35.57,35.57,22200.0,28.9848,28.9848,28.8712,28.8712,22200.0
2014-02-06 13:00:00,35.57,35.7,35.56,35.6,24000.0,28.8712,28.9767,28.8631,28.8955,24000.0
2014-02-06 13:30:00,35.6,35.78,35.59,35.77,29100.0,28.8955,29.0416,28.8874,29.0335,29100.0
2014-02-06 14:00:00,35.76,35.96,35.74,35.92,49200.0,29.0254,29.1877,29.0092,29.1553,49200.0
2014-02-06 14:30:00,35.91,35.97,35.86,35.97,34900.0,29.1472,29.1959,29.1066,29.1959,34900.0
2014-02-06 15:00:00,35.97,36.15,35.96,36.14,68200.0,29.1959,29.342,29.1877,29.3338,68200.0
2014-02-06 15:30:00,36.14,36.14,36.05,36.13,129100.0,29.3338,29.3338,29.2608,29.3257,129100.0
2014-02-07 09:30:00,36.2,36.59,36.2,36.58,38900.0,29.3825,29.6991,29.3825,29.691,38900.0
2014-02-07 10:00:00,36.58,36.58,36.41,36.44,44400.0,29.691,29.691,29.553,29.5773,44400.0
2014-02-07 10:30:00,36.44,36.85,36.43,36.69,109200.0,29.5773,29.9101,29.5692,29.7803,109200.0
2014-02-07 11:00:00,36.71,36.93,36.68,36.72,47400.0,29.7965,29.9751,29.7721,29.8046,47400.0
2014-02-07 11:30:00,36.71,37.0,36.7,36.96,30500.0,29.7965,30.0319,29.7884,29.9994,30500.0
2014-02-07 12:00:00,36.95,36.96,36.81,36.96,30400.0,29.9913,29.9994,29.8777,29.9994,30400.0
2014-02-07 12:30:00,36.96,36.97,36.85,36.96,27800.0,29.9994,30.0075,29.9101,29.9994,27800.0
2014-02-07 13:00:00,36.95,37.02,36.92,36.99,20100.0,29.9913,30.0481,29.967,30.0238,20100.0
2014-02-07 13:30:00,36.99,37.19,36.99,37.18,50900.0,30.0238,30.1861,30.0238,30.178,50900.0
2014-02-07 14:00:00,37.18,37.18,37.05,37.07,49500.0,30.178,30.178,30.0725,30.0887,49500.0
2014-02-07 14:30:00,37.08,37.09,36.97,36.98,33200.0,30.0968,30.1049,30.0075,30.0157,33200.0
2014-02-07 15:00:00,36.98,37.02,36.91,37.0,59400.0,30.0157,30.0481,29.9588,30.0319,59400.0
2014-02-07 15:30:00,37.01,37.21,37.0,37.18,149700.0,30.04,30.2023,30.0319,30.178,149700.0
2014-02-10 09:30:00,37.07,37.14,36.87,37.06,75000.0,30.0887,30.1455,29.9264,30.0806,75000.0
2014-02-10 10:00:00,37.07,37.09,36.9,36.93,46200.0,30.0887,30.1049,29.9507,29.9751,46200.0
2014-02-10 10:30:00,36.93,36.93,36.71,36.84,36200.0,29.9751,29.9751,29.7965,29.902,36200.0
2014-02-10 11:00:00,36.85,36.94,36.79,36.9,46500.0,29.9101,29.9832,29.8614,29.9507,46500.0
2014-02-10 11:30:00,36.9,36.95,36.81,36.87,34400.0,29.9507,29.9913,29.8777,29.9264,34400.0
2014-02-10 12:00:00,36.88,36.89,36.75,36.76,63200.0,29.9345,29.9426,29.829,29.8371,63200.0
2014-02-10 12:30:00,36.75,36.91,36.75,36.9,36200.0,29.829,29.9588,29.829,29.9507,36200.0
2014-02-10 13:00:00,36.9,36.91,36.84,36.89,35200.0,29.9507,29.9588,29.902,29.9426,35200.0
2014-02-10 13:30:00,36.9,36.91,36.87,36.9,33900.0,29.9507,29.9588,29.9264,29.9507,33900.0
2014-02-10 14:00:00,36.89,36.99,36.87,36.96,69500.0,29.9426,30.0238,29.9264,29.9994,69500.0
2014-02-10 14:30:00,36.96,37.15,36.96,37.15,47400.0,29.9994,30.1536,29.9994,30.1536,47400.0
2014-02-10 15:00:00,37.15,37.15,36.96,36.98,42700.0,30.1536,30.1536,29.9994,30.0157,42700.0
2014-02-10 15:30:00,36.98,37.04,36.93,36.98,109200.0,30.0157,30.0644,29.9751,30.0157,109200.0
2014-02-11 09:30:00,37.03,37.04,36.83,36.98,39800.0,30.0562,30.0644,29.8939,30.0157,39800.0
2014-02-11 10:00:00,36.99,36.99,36.78,36.91,17200.0,30.0238,30.0238,29.8533,29.9588,17200.0
2014-02-11 10:30:00,36.91,36.92,36.77,36.8,14900.0,29.9588,29.967,29.8452,29.8696,14900.0
2014-02-11 11:00:00,36.82,36.97,36.75,36.97,26200.0,29.8858,30.0075,29.829,30.0075,26200.0
2014-02-11 11:30:00,36.98,37.04,36.98,37.01,43800.0,30.0157,30.0644,30.0157,30.04,43800.0
2014-02-11 12:00:00,37.03,37.03,37.0,37.01,22100.0,30.0562,30.0562,30.0319,30.04,22100.0
2014-02-11 12:30:00,37.01,37.03,36.96,36.99,43000.0,30.04,30.0562,29.9994,30.0238,43000.0
2014-02-11 13:00:00,37.0,37.03,36.98,36.99,35300.0,30.0319,30.0562,30.0157,30.0238,35300.0
2014-02-11 13:30:00,37.0,37.12,36.99,37.12,65300.0,30.0319,30.1293,30.0238,30.1293,65300.0
2014-02-11 14:00:00,37.12,37.27,37.11,37.27,29300.0,30.1293,30.251,30.1212,30.251,29300.0
2014-02-11 14:30:00,37.26,37.33,37.26,37.26,26800.0,30.2429,30.2997,30.2429,30.2429,26800.0
2014-02-11 15:00:00,37.26,37.26,37.17,37.21,75000.0,30.2429,30.2429,30.1699,30.2023,75000.0
2014-02-11 15:30:00,37.2,37.21,37.14,37.16,106400.0,30.1942,30.2023,30.1455,30.1618,106400.0
2014-02-12 09:30:00,37.15,37.34,37.11,37.24,39800.0,30.1536,30.3079,30.1212,30.2267,39800.0
2014-02-12 10:00:00,37.23,37.23,36.99,37.02,17300.0,30.2186,30.2186,30.0238,30.0481,17300.0
2014-02-12 10:30:00,37.0,37.08,36.96,37.04,25900.0,30.0319,30.0968,29.9994,30.0644,25900.0
2014-02-12 11:00:00,37.05,37.12,37.0,37.01,17800.0,30.0725,30.1293,30.0319,30.04,17800.0
2014-02-12 11:30:00,37.01,37.05,36.97,37.05,22900.0,30.04,30.0725,30.0075,30.0725,22900.0
2014-02-12 12:00:00,37.06,37.13,37.02,37.05,21200.0,30.0806,30.1374,30.0481,30.0725,21200.0
2014-02-12 12:30:00,37.05,37.1,37.02,37.08,19500.0,30.0725,30.1131,30.0481,30.0968,19500.0
2014-02-12 13:00:00,37.06,37.12,37.02,37.09,32300.0,30.0806,30.1293,30.0481,30.1049,32300.0
2014-02-12 13:30:00,37.09,37.15,37.09,37.14,22000.0,30.1049,30.1536,30.1049,30.1455,22000.0
2014-02-12 14:00:00,37.13,37.17,37.1,37.15,20200.0,30.1374,30.1699,30.1131,30.1536,20200.0
2014-02-12 14:30:00,37.14,37.14,37.04,37.09,38900.0,30.1455,30.1455,30.0644,30.1049,38900.0
2014-02-12 15:00:00,37.09,37.13,37.06,37.12,40400.0,30.1049,30.1374,30.0806,30.1293,40400.0
2014-02-12 15:30:00,37.12,37.28,37.12,37.27,133400.0,30.1293,30.2592,30.1293,30.251,133400.0
2014-02-13 09:30:00,36.99,37.18,36.83,37.02,22400.0,30.0238,30.178,29.8939,30.0481,22400.0
2014-02-13 10:00:00,37.06,37.28,37.06,37.2,15300.0,30.0806,30.2592,30.0806,30.1942,15300.0
2014-02-13 10:30:00,37.18,37.21,37.11,37.16,15600.0,30.178,30.2023,30.1212,30.1618,15600.0
2014-02-13 11:00:00,37.18,37.22,37.13,37.16,16800.0,30.178,30.2105,30.1374,30.1618,16800.0
2014-02-13 11:30:00,37.18,37.27,37.13,37.18,19300.0,30.178,30.251,30.1374,30.178,19300.0
2014-02-13 12:00:00,37.19,37.19,37.12,37.17,13200.0,30.1861,30.1861,30.1293,30.1699,13200.0
2014-02-13 12:30:00,37.18,37.21,37.03,37.04,38400.0,30.178,30.2023,30.0562,30.0644,38400.0
2014-02-13 13:00:00,37.05,37.19,36.96,37.12,22300.0,30.0725,30.1861,29.9994,30.1293,22300.0
2014-02-13 13:30:00,37.12,37.22,37.12,37.2,11200.0,30.1293,30.2105,30.1293,30.1942,11200.0
2014-02-13 14:00:00,37.2,37.26,37.16,37.18,26400.0,30.1942,30.2429,30.1618,30.178,26400.0
2014-02-13 14:30:00,37.18,37.26,37.18,37.24,29100.0,30.178,30.2429,30.178,30.2267,29100.0
2014-02-13 15:00:00,37.24,37.24,37.13,37.13,47600.0,30.2267,30.2267,30.1374,30.1374,47600.0
2014-02-13 15:30:00,37.14,37.19,37.09,37.1,100000.0,30.1455,30.1861,30.1049,30.1131,100000.0
2014-02-14 09:30:00,36.97,37.06,36.75,36.91,21500.0,30.0075,30.0806,29.829,29.9588,21500.0
2014-02-14 10:00:00,36.86,37.02,36.74,36.96,30000.0,29.9183,30.0481,29.8208,29.9994,30000.0
2014-02-14 10:30:00,36.96,37.05,36.9,36.9,12200.0,29.9994,30.0725,29.9507,29.9507,12200.0
2014-02-14 11:00:00,36.88,37.0,36.88,36.99,21400.0,29.9345,30.0319,29.9345,30.0238,21400.0
2014-02-14 11:30:00,37.01,37.06,36.91,36.93,15700.0,30.04,30.0806,29.9588,29.9751,15700.0
2014-02-14 12:00:00,36.95,36.97,36.92,36.93,7400.0,29.9913,30.0075,29.967,29.9751,7400.0
2014-02-14 12:30:00,36.94,37.02,36.9,36.96,14000.0,29.9832,30.0481,29.9507,29.9994,14000.0
2014-02-14 13:00:00,36.96,37.01,36.93,37.0,9300.0,29.9994,30.04,29.9751,30.0319,9300.0
2014-02-14 13:30:00,37.0,37.04,36.97,37.01,12700.0,30.0319,30.0644,30.0075,30.04,12700.0
2014-02-14 14:00:00,37.03,37.09,36.99,37.02,14100.0,30.0562,30.1049,30.0238,30.0481,14100.0
2014-02-14 14:30:00,37.03,37.2,37.03,37.18,39300.0,30.0562,30.1942,30.0562,30.178,39300.0
2014-02-14 15:00:00,37.18,37.24,37.15,37.24,53400.0,30.178,30.2267,30.1536,30.2267,53400.0
2014-02-14 15:30:00,37.24,37.32,37.22,37.27,207000.0,30.2267,30.2916,30.2105,30.251,207000.0
2014-02-18 09:30:00,37.38,37.46,37.05,37.05,37800.0,30.3403,30.4053,30.0725,30.0725,37800.0
2014-02-18 10:00:00,37.04,37.21,36.92,37.14,30700.0,30.0644,30.2023,29.967,30.1455,30700.0
2014-02-18 10:30:00,37.15,37.35,37.03,37.35,55300.0,30.1536,30.316,30.0562,30.316,55300.0
2014-02-18 11:00:00,37.36,37.57,37.33,37.56,63300.0,30.3241,30.4945,30.2997,30.4864,63300.0
2014-02-18 11:30:00,37.56,37.59,37.52,37.56,47700.0,30.4864,30.5108,30.454,30.4864,47700.0
2014-02-18 12:00:00,37.57,37.63,37.39,37.49,83700.0,30.4945,30.5432,30.3484,30.4296,83700.0
2014-02-18 12:30:00,37.48,37.57,37.48,37.52,22000.0,30.4215,30.4945,30.4215,30.454,22000.0
2014-02-18 13:00:00,37.52,37.61,37.52,37.57,43100.0,30.454,30.527,30.454,30.4945,43100.0
2014-02-18 13:30:00,37.58,37.6,37.48,37.58,46500.0,30.5027,30.5189,30.4215,30.5027,46500.0
2014-02-18 14:00:00,37.59,37.69,37.59,37.68,40200.0,30.5108,30.5919,30.5108,30.5838,40200.0
2014-02-18 14:30:00,37.68,37.75,37.64,37.73,43900.0,30.5838,30.6406,30.5514,30.6244,43900.0
2014-02-18 15:00:00,37.74,37.74,37.63,37.7,57300.0,30.6325,30.6325,30.5432,30.6001,57300.0
2014-02-18 15:30:00,37.71,37.79,37.63,37.64,106900.0,30.6082,30.6731,30.5432,30.5514,106900.0
2014-02-19 09:30:00,37.56,37.74,37.5,37.6,31600.0,30.4864,30.6325,30.4377,30.5189,31600.0
2014-02-19 10:00:00,37.59,37.66,37.52,37.62,19500.0,30.5108,30.5676,30.454,30.5351,19500.0
2014-02-19 10:30:00,37.62,37.63,37.57,37.61,33600.0,30.5351,30.5432,30.4945,30.527,33600.0
2014-02-19 11:00:00,37.61,37.62,37.56,37.62,22400.0,30.527,30.5351,30.4864,30.5351,22400.0
2014-02-19 11:30:00,37.61,37.62,37.48,37.48,30900.0,30.527,30.5351,30.4215,30.4215,30900.0
2014-02-19 12:00:00,37.46,37.46,37.35,37.37,17800.0,30.4053,30.4053,30.316,30.3322,17800.0
2014-02-19 12:30:00,37.38,37.45,37.28,37.3,57800.0,30.3403,30.3971,30.2592,30.2754,57800.0
2014-02-19 13:00:00,37.3,37.3,37.11,37.22,121200.0,30.2754,30.2754,30.1212,30.2105,121200.0
2014-02-19 13:30:00,37.22,37.44,37.19,37.44,77600.0,30.2105,30.389,30.1861,30.389,77600.0
2014-02-19 14:00:00,37.43,37.54,37.38,37.5,94600.0,30.3809,30.4702,30.3403,30.4377,94600.0
2014-02-19 14:30:00,37.5,37.52,37.3,37.35,44000.0,30.4377,30.454,30.2754,30.316,44000.0
2014-02-19 15:00:00,37.34,37.38,37.14,37.14,33000.0,30.3079,30.3403,30.1455,30.1455,33000.0
2014-02-19 15:30:00,37.13,37.26,37.11,37.26,122700.0,30.1374,30.2429,30.1212,30.2429,122700.0
2014-02-20 09:30:00,37.07,37.24,36.95,36.97,38800.0,30.0887,30.2267,29.9913,30.0075,38800.0
2014-02-20 10:00:00,36.96,37.04,36.84,36.9,33000.0,29.9994,30.0644,29.902,29.9507,33000.0
2014-02-20 10:30:00,36.9,37.12,36.89,37.03,20900.0,29.9507,30.1293,29.9426,30.0562,20900.0
2014-02-20 11:00:00,37.05,37.08,36.9,36.9,32200.0,30.0725,30.0968,29.9507,29.9507,32200.0
2014-02-20 11:30:00,36.91,36.94,36.85,36.85,27600.0,29.9588,29.9832,29.9101,29.9101,27600.0
2014-02-20 12:00:00,36.86,37.06,36.85,37.01,34700.0,29.9183,30.0806,29.9101,30.04,34700.0
2014-02-20 12:30:00,37.02,37.04,36.99,37.03,24700.0,30.0481,30.0644,30.0238,30.0562,24700.0
2014-02-20 13:00:00,37.03,37.06,37.0,37.0,17200.0,30.0562,30.0806,30.0319,30.0319,17200.0
2014-02-20 13:30:00,37.01,37.04,36.98,37.0,40000.0,30.04,30.0644,30.0157,30.0319,40000.0
2014-02-20 14:00:00,36.99,37.06,36.97,37.01,38300.0,30.0238,30.0806,30.0075,30.04,38300.0
2014-02-20 14:30:00,37.02,37.06,37.0,37.03,35000.0,30.0481,30.0806,30.0319,30.0562,35000.0
2014-02-20 15:00:00,37.02,37.11,37.02,37.1,47600.0,30.0481,30.1212,30.0481,30.1131,47600.0
2014-02-20 15:30:00,37.1,37.15,37.06,37.1,121800.0,30.1131,30.1536,30.0806,30.1131,121800.0
2014-02-21 09:30:00,37.15,37.16,36.94,37.01,26800.0,30.1536,30.1618,29.9832,30.04,26800.0
2014-02-21 10:00:00,37.02,37.1,36.96,37.01,29900.0,30.0481,30.1131,29.9994,30.04,29900.0
2014-02-21 10:30:00,37.04,37.2,37.03,37.16,26100.0,30.0644,30.1942,30.0562,30.1618,26100.0
2014-02-21 11:00:00,37.16,37.21,37.05,37.05,38600.0,30.1618,30.2023,30.0725,30.0725,38600.0
2014-02-21 11:30:00,37.05,37.15,37.04,37.04,19900.0,30.0725,30.1536,30.0644,30.0644,19900.0
2014-02-21 12:00:00,37.06,37.11,37.05,37.07,12600.0,30.0806,30.1212,30.0725,30.0887,12600.0
2014-02-21 12:30:00,37.08,37.09,36.99,37.05,14600.0,30.0968,30.1049,30.0238,30.0725,14600.0
2014-02-21 13:00:00,37.04,37.07,37.01,37.04,15700.0,30.0644,30.0887,30.04,30.0644,15700.0
2014-02-21 13:30:00,37.04,37.05,36.98,37.05,9600.0,30.0644,30.0725,30.0157,30.0725,9600.0
2014-02-21 14:00:00,37.04,37.11,37.04,37.07,18400.0,30.0644,30.1212,30.0644,30.0887,18400.0
2014-02-21 14:30:00,37.07,37.08,37.0,37.04,19800.0,30.0887,30.0968,30.0319,30.0644,19800.0
2014-02-21 15:00:00,37.02,37.11,37.02,37.11,19400.0,30.0481,30.1212,30.0481,30.1212,19400.0
2014-02-21 15:30:00,37.11,37.13,37.02,37.02,54000.0,30.1212,30.1374,30.0481,30.0481,54000.0
2014-02-24 09:30:00,36.97,37.22,36.91,37.16,23200.0,30.0075,30.2105,29.9588,30.1618,23200.0
2014-02-24 10:00:00,37.17,37.18,37.05,37.14,19900.0,30.1699,30.178,30.0725,30.1455,19900.0
2014-02-24 10:30:00,37.13,37.2,37.12,37.17,28400.0,30.1374,30.1942,30.1293,30.1699,28400.0
2014-02-24 11:00:00,37.17,37.32,37.14,37.31,25800.0,30.1699,30.2916,30.1455,30.2835,25800.0
2014-02-24 11:30:00,37.32,37.41,37.29,37.35,20000.0,30.2916,30.3647,30.2673,30.316,20000.0
2014-02-24 12:00:00,37.37,37.44,37.36,37.4,19500.0,30.3322,30.389,30.3241,30.3566,19500.0
2014-02-24 12:30:00,37.41,37.41,37.36,37.39,22100.0,30.3647,30.3647,30.3241,30.3484,22100.0
2014-02-24 13:00:00,37.39,37.39,37.27,37.27,20600.0,30.3484,30.3484,30.251,30.251,20600.0
2014-02-24 13:30:00,37.27,37.28,37.2,37.25,14300.0,30.251,30.2592,30.1942,30.2348,14300.0
2014-02-24 14:00:00,37.24,37.31,37.23,37.29,25900.0,30.2267,30.2835,30.2186,30.2673,25900.0
2014-02-24 14:30:00,37.3,37.31,37.22,37.22,23100.0,30.2754,30.2835,30.2105,30.2105,23100.0
2014-02-24 15:00:00,37.23,37.23,37.11,37.11,36000.0,30.2186,30.2186,30.1212,30.1212,36000.0
2014-02-24 15:30:00,37.1,37.15,37.0,37.01,78800.0,30.1131,30.1536,30.0319,30.04,78800.0
2014-02-25 09:30:00,36.92,37.01,36.76,36.81,36800.0,29.967,30.04,29.8371,29.8777,36800.0
2014-02-25 10:00:00,36.83,37.02,36.77,36.93,18300.0,29.8939,30.0481,29.8452,29.9751,18300.0
2014-02-25 10:30:00,36.94,36.98,36.89,36.94,9800.0,29.9832,30.0157,29.9426,29.9832,9800.0
2014-02-25 11:00:00,36.95,37.13,36.94,37.13,23600.0,29.9913,30.1374,29.9832,30.1374,23600.0
2014-02-25 11:30:00,37.14,37.14,36.98,36.98,14700.0,30.1455,30.1455,30.0157,30.0157,14700.0
2014-02-25 12:00:00,36.99,37.0,36.91,36.95,19900.0,30.0238,30.0319,29.9588,29.9913,19900.0
2014-02-25 12:30:00,36.95,37.01,36.92,37.0,17100.0,29.9913,30.04,29.967,30.0319,17100.0
2014-02-25 13:00:00,37.0,37.03,36.96,37.01,20700.0,30.0319,30.0562,29.9994,30.04,20700.0
2014-02-25 13:30:00,37.02,37.02,36.97,37.0,14800.0,30.0481,30.0481,30.0075,30.0319,14800.0
2014-02-25 14:00:00,37.0,37.0,36.9,36.92,19400.0,30.0319,30.0319,29.9507,29.967,19400.0
2014-02-25 14:30:00,36.93,36.95,36.88,36.94,24000.0,29.9751,29.9913,29.9345,29.9832,24000.0
2014-02-25 15:00:00,36.94,36.97,36.9,36.91,33400.0,29.9832,30.0075,29.9507,29.9588,33400.0
2014-02-25 15:30:00,36.91,37.07,36.91,37.06,142700.0,29.9588,30.0887,29.9588,30.0806,142700.0
2014-02-26 09:30:00,37.17,37.17,36.94,37.0,31800.0,30.1699,30.1699,29.9832,30.0319,31800.0
2014-02-26 10:00:00,37.03,37.07,36.97,36.99,108700.0,30.0562,30.0887,30.0075,30.0238,108700.0
2014-02-26 10:30:00,37.0,37.03,36.97,37.02,60900.0,30.0319,30.0562,30.0075,30.0481,60900.0
2014-02-26 11:00:00,37.03,37.13,36.97,37.1,14300.0,30.0562,30.1374,30.0075,30.1131,14300.0
2014-02-26 11:30:00,37.12,37.18,37.09,37.18,23400.0,30.1293,30.178,30.1049,30.178,23400.0
2014-02-26 12:00:00,37.18,37.27,37.17,37.26,24800.0,30.178,30.251,30.1699,30.2429,24800.0
2014-02-26 12:30:00,37.26,37.35,37.26,37.33,15300.0,30.2429,30.316,30.2429,30.2997,15300.0
2014-02-26 13:00:00,37.34,37.43,37.27,37.41,40700.0,30.3079,30.3809,30.251,30.3647,40700.0
2014-02-26 13:30:00,37.42,37.45,37.37,37.43,41700.0,30.3728,30.3971,30.3322,30.3809,41700.0
2014-02-26 14:00:00,37.43,37.45,37.25,37.26,81600.0,30.3809,30.3971,30.2348,30.2429,81600.0
2014-02-26 14:30:00,37.2,37.34,37.2,37.33,37300.0,30.1942,30.3079,30.1942,30.2997,37300.0
2014-02-26 15:00:00,37.33,37.35,37.27,37.35,39800.0,30.2997,30.316,30.251,30.316,39800.0
2014-02-26 15:30:00,37.35,37.48,37.34,37.47,134200.0,30.316,30.4215,30.3079,30.4134,134200.0
2014-02-27 09:30:00,37.37,37.68,37.23,37.25,38500.0,30.3322,30.5838,30.2186,30.2348,38500.0
2014-02-27 10:00:00,37.28,37.33,37.19,37.28,13800.0,30.2592,30.2997,30.1861,30.2592,13800.0
2014-02-27 10:30:00,37.27,37.42,37.27,37.37,10100.0,30.251,30.3728,30.251,30.3322,10100.0
2014-02-27 11:00:00,37.37,37.47,37.36,37.45,7700.0,30.3322,30.4134,30.3241,30.3971,7700.0
2014-02-27 11:30:00,37.44,37.47,37.41,37.43,13600.0,30.389,30.4134,30.3647,30.3809,13600.0
2014-02-27 12:00:00,37.44,37.48,37.39,37.45,14000.0,30.389,30.4215,30.3484,30.3971,14000.0
2014-02-27 12:30:00,37.46,37.48,37.43,37.46,9400.0,30.4053,30.4215,30.3809,30.4053,9400.0
2014-02-27 13:00:00,37.46,37.51,37.43,37.51,9200.0,30.4053,30.4458,30.3809,30.4458,9200.0
2014-02-27 13:30:00,37.51,37.59,37.51,37.55,10100.0,30.4458,30.5108,30.4458,30.4783,10100.0
2014-02-27 14:00:00,37.54,37.57,37.47,37.47,13000.0,30.4702,30.4945,30.4134,30.4134,13000.0
2014-02-27 14:30:00,37.48,37.52,37.44,37.5,11900.0,30.4215,30.454,30.389,30.4377,11900.0
2014-02-27 15:00:00,37.51,37.57,37.47,37.55,22700.0,30.4458,30.4945,30.4134,30.4783,22700.0
2014-02-27 15:30:00,37.55,37.57,37.45,37.55,70400.0,30.4783,30.4945,30.3971,30.4783,70400.0
2014-02-28 09:30:00,37.46,37.78,37.46,37.63,22500.0,30.4053,30.665,30.4053,30.5432,22500.0
2014-02-28 10:00:00,37.67,37.77,37.63,37.68,19800.0,30.5757,30.6569,30.5432,30.5838,19800.0
2014-02-28 10:30:00,37.67,37.7,37.62,37.66,24500.0,30.5757,30.6001,30.5351,30.5676,24500.0
2014-02-28 11:00:00,37.64,37.7,37.63,37.69,14100.0,30.5514,30.6001,30.5432,30.5919,14100.0
2014-02-28 11:30:00,37.7,37.86,37.7,37.85,38800.0,30.6001,30.7299,30.6001,30.7218,38800.0
2014-02-28 12:00:00,37.86,37.86,37.79,37.83,26600.0,30.7299,30.7299,30.6731,30.7056,26600.0
2014-02-28 12:30:00,37.83,37.87,37.8,37.83,64100.0,30.7056,30.738,30.6812,30.7056,64100.0
2014-02-28 13:00:00,37.84,37.89,37.83,37.89,29700.0,30.7137,30.7543,30.7056,30.7543,29700.0
2014-02-28 13:30:00,37.89,37.89,37.77,37.78,22900.0,30.7543,30.7543,30.6569,30.665,22900.0
2014-02-28 14:00:00,37.78,37.82,37.77,37.82,32400.0,30.665,30.6975,30.6569,30.6975,32400.0
2014-02-28 14:30:00,37.81,37.81,37.7,37.75,62800.0,30.6893,30.6893,30.6001,30.6406,62800.0
2014-02-28 15:00:00,37.74,37.8,37.7,37.78,145700.0,30.6325,30.6812,30.6001,30.665,145700.0
2014-02-28 15:30:00,37.79,37.86,37.72,37.76,135200.0,30.6731,30.7299,30.6163,30.6488,135200.0
2014-03-03 09:30:00,37.4,37.74,37.34,37.7,50900.0,30.3566,30.6325,30.3079,30.6001,50900.0
2014-03-03 10:00:00,37.74,37.8,37.59,37.77,53600.0,30.6325,30.6812,30.5108,30.6569,53600.0
2014-03-03 10:30:00,37.75,37.87,37.7,37.85,38800.0,30.6406,30.738,30.6001,30.7218,38800.0
2014-03-03 11:00:00,37.86,37.86,37.72,37.73,61900.0,30.7299,30.7299,30.6163,30.6244,61900.0
2014-03-03 11:30:00,37.73,37.84,37.7,37.72,79400.0,30.6244,30.7137,30.6001,30.6163,79400.0
2014-03-03 12:00:00,37.71,37.73,37.54,37.62,68500.0,30.6082,30.6244,30.4702,30.5351,68500.0
2014-03-03 12:30:00,37.61,37.75,37.6,37.74,35800.0,30.527,30.6406,30.5189,30.6325,35800.0
2014-03-03 13:00:00,37.74,37.94,37.74,37.89,98900.0,30.6325,30.7949,30.6325,30.7543,98900.0
2014-03-03 13:30:00,37.89,37.97,37.84,37.92,76400.0,30.7543,30.8192,30.7137,30.7786,76400.0
2014-03-03 14:00:00,37.93,38.09,37.91,38.01,41200.0,30.7867,30.9166,30.7705,30.8517,41200.0
2014-03-03 14:30:00,37.99,38.1,37.95,38.04,67700.0,30.8354,30.9247,30.803,30.876,67700.0
2014-03-03 15:00:00,38.05,38.11,37.88,37.94,148900.0,30.8841,30.9328,30.7462,30.7949,148900.0
2014-03-03 15:30:00,37.94,37.95,37.85,37.89,129900.0,30.7949,30.803,30.7218,30.7543,129900.0
2014-03-04 09:30:00,38.28,38.54,38.24,38.35,80900.0,31.0708,31.2819,31.0384,31.1276,80900.0
2014-03-04 10:00:00,38.35,38.43,38.3,38.34,37800.0,31.1276,31.1926,31.0871,31.1195,37800.0
2014-03-04 10:30:00,38.33,38.45,38.3,38.43,63700.0,31.1114,31.2088,31.0871,31.1926,63700.0
2014-03-04 11:00:00,38.44,38.53,38.41,38.5,51700.0,31.2007,31.2737,31.1763,31.2494,51700.0
2014-03-04 11:30:00,38.52,38.59,38.5,38.58,25600.0,31.2656,31.3224,31.2494,31.3143,25600.0
2014-03-04 12:00:00,38.57,38.68,38.57,38.64,40700.0,31.3062,31.3955,31.3062,31.363,40700.0
2014-03-04 12:30:00,38.63,38.63,38.57,38.62,27700.0,31.3549,31.3549,31.3062,31.3468,27700.0
2014-03-04 13:00:00,38.62,38.74,38.56,38.74,46600.0,31.3468,31.4442,31.2981,31.4442,46600.0
2014-03-04 13:30:00,38.73,38.77,38.65,38.65,33100.0,31.4361,31.4685,31.3711,31.3711,33100.0
2014-03-04 14:00:00,38.65,38.71,38.62,38.7,26100.0,31.3711,31.4198,31.3468,31.4117,26100.0
2014-03-04 14:30:00,38.71,38.73,38.65,38.72,32400.0,31.4198,31.4361,31.3711,31.428,32400.0
2014-03-04 15:00:00,38.72,38.8,38.71,38.77,54800.0,31.428,31.4929,31.4198,31.4685,54800.0
2014-03-04 15:30:00,38.77,38.84,38.73,38.82,127400.0,31.4685,31.5254,31.4361,31.5091,127400.0
2014-03-05 09:30:00,38.72,38.81,38.55,38.63,50800.0,31.428,31.501,31.29,31.3549,50800.0
2014-03-05 10:00:00,38.64,38.72,38.6,38.69,89000.0,31.363,31.428,31.3306,31.4036,89000.0
2014-03-05 10:30:00,38.69,38.72,38.62,38.72,40800.0,31.4036,31.428,31.3468,31.428,40800.0
2014-03-05 11:00:00,38.71,38.78,38.68,38.76,39400.0,31.4198,31.4767,31.3955,31.4604,39400.0
2014-03-05 11:30:00,38.76,38.83,38.7,38.82,31900.0,31.4604,31.5172,31.4117,31.5091,31900.0
2014-03-05 12:00:00,38.82,38.84,38.79,38.82,35500.0,31.5091,31.5254,31.4848,31.5091,35500.0
2014-03-05 12:30:00,38.82,38.86,38.8,38.85,29800.0,31.5091,31.5416,31.4929,31.5335,29800.0
2014-03-05 13:00:00,38.85,38.89,38.72,38.72,40200.0,31.5335,31.5659,31.428,31.428,40200.0
2014-03-05 13:30:00,38.72,38.77,38.62,38.64,57700.0,31.428,31.4685,31.3468,31.363,57700.0
2014-03-05 14:00:00,38.64,38.72,38.62,38.72,36900.0,31.363,31.428,31.3468,31.428,36900.0
2014-03-05 14:30:00,38.74,38.79,38.73,38.79,33700.0,31.4442,31.4848,31.4361,31.4848,33700.0
2014-03-05 15:00:00,38.79,38.79,38.7,38.76,65100.0,31.4848,31.4848,31.4117,31.4604,65100.0
2014-03-05 15:30:00,38.78,38.8,38.74,38.79,130500.0,31.4767,31.4929,31.4442,31.4848,130500.0
2014-03-06 09:30:00,38.83,38.91,38.69,38.86,35000.0,31.5172,31.5822,31.4036,31.5416,35000.0
2014-03-06 10:00:00,38.87,38.89,38.79,38.87,38900.0,31.5497,31.5659,31.4848,31.5497,38900.0
2014-03-06 10:30:00,38.85,38.85,38.68,38.69,15900.0,31.5335,31.5335,31.3955,31.4036,15900.0
2014-03-06 11:00:00,38.68,38.7,38.62,38.63,32000.0,31.3955,31.4117,31.3468,31.3549,32000.0
2014-03-06 11:30:00,38.64,38.69,38.58,38.65,36400.0,31.363,31.4036,31.3143,31.3711,36400.0
2014-03-06 12:00:00,38.65,38.67,38.55,38.59,14900.0,31.3711,31.3874,31.29,31.3224,14900.0
2014-03-06 12:30:00,38.6,38.61,38.53,38.55,12100.0,31.3306,31.3387,31.2737,31.29,12100.0
2014-03-06 13:00:00,38.56,38.62,38.48,38.49,30300.0,31.2981,31.3468,31.2332,31.2413,30300.0
2014-03-06 13:30:00,38.5,38.54,38.46,38.51,11000.0,31.2494,31.2819,31.2169,31.2575,11000.0
2014-03-06 14:00:00,38.5,38.6,38.48,38.59,22100.0,31.2494,31.3306,31.2332,31.3224,22100.0
2014-03-06 14:30:00,38.6,38.62,38.57,38.58,16700.0,31.3306,31.3468,31.3062,31.3143,16700.0
2014-03-06 15:00:00,38.58,38.59,38.53,38.55,25800.0,31.3143,31.3224,31.2737,31.29,25800.0
2014-03-06 15:30:00,38.55,38.63,38.48,38.5,113500.0,31.29,31.3549,31.2332,31.2494,113500.0
2014-03-07 09:30:00,38.59,38.89,38.51,38.61,28500.0,31.3224,31.5659,31.2575,31.3387,28500.0
2014-03-07 10:00:00,38.61,38.76,38.53,38.76,14000.0,31.3387,31.4604,31.2737,31.4604,14000.0
2014-03-07 10:30:00,38.75,38.79,38.64,38.68,39600.0,31.4523,31.4848,31.363,31.3955,39600.0
2014-03-07 11:00:00,38.68,38.72,38.58,38.69,45500.0,31.3955,31.428,31.3143,31.4036,45500.0
2014-03-07 11:30:00,38.71,38.79,38.67,38.79,15000.0,31.4198,31.4848,31.3874,31.4848,15000.0
2014-03-07 12:00:00,38.81,38.95,38.75,38.93,60500.0,31.501,31.6146,31.4523,31.5984,60500.0
2014-03-07 12:30:00,38.92,38.93,38.81,38.81,28700.0,31.5903,31.5984,31.501,31.501,28700.0
2014-03-07 13:00:00,38.78,39.0,38.75,38.76,57500.0,31.4767,31.6552,31.4523,31.4604,57500.0
2014-03-07 13:30:00,38.74,38.79,38.69,38.74,35800.0,31.4442,31.4848,31.4036,31.4442,35800.0
2014-03-07 14:00:00,38.75,38.75,38.62,38.67,22600.0,31.4523,31.4523,31.3468,31.3874,22600.0
2014-03-07 14:30:00,38.67,38.67,38.56,38.64,26000.0,31.3874,31.3874,31.2981,31.363,26000.0
2014-03-07 15:00:00,38.63,38.71,38.6,38.69,44500.0,31.3549,31.4198,31.3306,31.4036,44500.0
2014-03-07 15:30:00,38.69,38.79,38.69,38.78,97700.0,31.4036,31.4848,31.4036,31.4767,97700.0
2014-03-10 09:30:00,38.67,38.87,38.57,38.81,17100.0,31.3874,31.5497,31.3062,31.501,17100.0
2014-03-10 10:00:00,38.82,38.87,38.66,38.75,49700.0,31.5091,31.5497,31.3793,31.4523,49700.0
2014-03-10 10:30:00,38.74,38.79,38.6,38.67,17400.0,31.4442,31.4848,31.3306,31.3874,17400.0
2014-03-10 11:00:00,38.68,38.78,38.62,38.75,18800.0,31.3955,31.4767,31.3468,31.4523,18800.0
2014-03-10 11:30:00,38.76,38.76,38.68,38.7,22600.0,31.4604,31.4604,31.3955,31.4117,22600.0
2014-03-10 12:00:00,38.7,38.71,38.64,38.66,20000.0,31.4117,31.4198,31.363,31.3793,20000.0
2014-03-10 12:30:00,38.68,38.73,38.65,38.7,24400.0,31.3955,31.4361,31.3711,31.4117,24400.0
2014-03-10 13:00:00,38.67,38.7,38.59,38.61,21500.0,31.3874,31.4117,31.3224,31.3387,21500.0
2014-03-10 13:30:00,38.61,38.62,38.51,38.54,13700.0,31.3387,31.3468,31.2575,31.2819,13700.0
2014-03-10 14:00:00,38.53,38.61,38.5,38.6,17700.0,31.2737,31.3387,31.2494,31.3306,17700.0
2014-03-10 14:30:00,38.59,38.65,38.58,38.65,19400.0,31.3224,31.3711,31.3143,31.3711,19400.0
2014-03-10 15:00:00,38.64,38.66,38.53,38.57,50600.0,31.363,31.3793,31.2737,31.3062,50600.0
2014-03-10 15:30:00,38.56,38.63,38.54,38.55,95900.0,31.2981,31.3549,31.2819,31.29,95900.0
2014-03-11 09:30:00,38.55,38.74,38.28,38.45,17000.0,31.29,31.4442,31.0708,31.2088,17000.0
2014-03-11 10:00:00,38.42,38.49,38.26,38.29,21300.0,31.1845,31.2413,31.0546,31.0789,21300.0
2014-03-11 10:30:00,38.29,38.49,38.28,38.4,23000.0,31.0789,31.2413,31.0708,31.1682,23000.0
2014-03-11 11:00:00,38.4,38.41,38.34,38.35,19300.0,31.1682,31.1763,31.1195,31.1276,19300.0
2014-03-11 11:30:00,38.34,38.34,38.19,38.29,20900.0,31.1195,31.1195,30.9978,31.0789,20900.0
2014-03-11 12:00:00,38.29,38.29,38.17,38.26,28100.0,31.0789,31.0789,30.9815,31.0546,28100.0
2014-03-11 12:30:00,38.27,38.39,38.27,38.37,15000.0,31.0627,31.1601,31.0627,31.1439,15000.0
2014-03-11 13:00:00,38.36,38.43,38.3,38.35,18300.0,31.1358,31.1926,31.0871,31.1276,18300.0
2014-03-11 13:30:00,38.35,38.52,38.32,38.45,19100.0,31.1276,31.2656,31.1033,31.2088,19100.0
2014-03-11 14:00:00,38.46,38.48,38.39,38.39,27900.0,31.2169,31.2332,31.1601,31.1601,27900.0
2014-03-11 14:30:00,38.38,38.38,38.23,38.24,38300.0,31.152,31.152,31.0302,31.0384,38300.0
2014-03-11 15:00:00,38.24,38.27,38.16,38.26,62300.0,31.0384,31.0627,30.9734,31.0546,62300.0
2014-03-11 15:30:00,38.26,38.32,38.2,38.27,106100.0,31.0546,31.1033,31.0059,31.0627,106100.0
2014-03-12 09:30:00,37.84,38.02,37.59,37.65,28100.0,30.8834,31.0303,30.6794,30.7284,28100.0
2014-03-12 10:00:00,37.65,37.81,37.65,37.78,25400.0,30.7284,30.8589,30.7284,30.8345,25400.0
2014-03-12 10:30:00,37.79,37.88,37.77,37.86,14100.0,30.8426,30.9161,30.8263,30.8997,14100.0
2014-03-12 11:00:00,37.87,38.0,37.84,37.98,33300.0,30.9079,31.014,30.8834,30.9977,33300.0
2014-03-12 11:30:00,37.97,38.04,37.96,37.96,20200.0,30.9895,31.0467,30.9814,30.9814,20200.0
2014-03-12 12:00:00,37.96,38.02,37.89,37.91,15500.0,30.9814,31.0303,30.9242,30.9406,15500.0
2014-03-12 12:30:00,37.92,37.98,37.9,37.97,26900.0,30.9487,30.9977,30.9324,30.9895,26900.0
2014-03-12 13:00:00,37.98,38.0,37.92,37.98,15400.0,30.9977,31.014,30.9487,30.9977,15400.0
2014-03-12 13:30:00,37.99,38.06,37.98,38.06,16700.0,31.0058,31.063,30.9977,31.063,16700.0
2014-03-12 14:00:00,38.06,38.1,38.02,38.1,39300.0,31.063,31.0956,31.0303,31.0956,39300.0
2014-03-12 14:30:00,38.09,38.13,38.03,38.05,35500.0,31.0875,31.1201,31.0385,31.0548,35500.0
2014-03-12 15:00:00,38.05,38.07,37.98,37.98,54400.0,31.0548,31.0711,30.9977,30.9977,54400.0
2014-03-12 15:30:00,37.98,38.01,37.9,37.99,155200.0,30.9977,31.0222,30.9324,31.0058,155200.0
2014-03-13 09:30:00,38.1,38.1,37.89,37.89,40600.0,31.0956,31.0956,30.9242,30.9242,40600.0
2014-03-13 10:00:00,37.88,37.92,37.78,37.85,21100.0,30.9161,30.9487,30.8345,30.8916,21100.0
2014-03-13 10:30:00,37.86,37.86,37.67,37.68,11600.0,30.8997,30.8997,30.7447,30.7528,11600.0
2014-03-13 11:00:00,37.69,37.71,37.61,37.62,21800.0,30.761,30.7773,30.6957,30.7039,21800.0
2014-03-13 11:30:00,37.61,37.66,37.56,37.59,23100.0,30.6957,30.7365,30.6549,30.6794,23100.0
2014-03-13 12:00:00,37.59,37.6,37.45,37.47,22900.0,30.6794,30.6875,30.5651,30.5814,22900.0
2014-03-13 12:30:00,37.46,37.48,37.39,37.45,18000.0,30.5733,30.5896,30.5162,30.5651,18000.0
2014-03-13 13:00:00,37.45,37.45,37.29,37.45,24500.0,30.5651,30.5651,30.4345,30.5651,24500.0
2014-03-13 13:30:00,37.46,37.5,37.4,37.47,26300.0,30.5733,30.6059,30.5243,30.5814,26300.0
2014-03-13 14:00:00,37.46,37.47,37.27,37.36,20600.0,30.5733,30.5814,30.4182,30.4917,20600.0
2014-03-13 14:30:00,37.36,37.44,37.34,37.37,35900.0,30.4917,30.557,30.4753,30.4998,35900.0
2014-03-13 15:00:00,37.37,37.39,37.22,37.34,36900.0,30.4998,30.5162,30.3774,30.4753,36900.0
2014-03-13 15:30:00,37.34,37.35,37.25,37.28,113300.0,30.4753,30.4835,30.4019,30.4264,113300.0
2014-03-14 09:30:00,37.11,37.51,37.07,37.19,14600.0,30.2876,30.6141,30.255,30.3529,14600.0
2014-03-14 10:00:00,37.15,37.32,37.12,37.24,24100.0,30.3203,30.459,30.2958,30.3937,24100.0
2014-03-14 10:30:00,37.24,37.25,37.15,37.19,78900.0,30.3937,30.4019,30.3203,30.3529,78900.0
2014-03-14 11:00:00,37.2,37.25,37.13,37.2,58900.0,30.3611,30.4019,30.304,30.3611,58900.0
2014-03-14 11:30:00,37.2,37.27,37.12,37.24,72100.0,30.3611,30.4182,30.2958,30.3937,72100.0
2014-03-14 12:00:00,37.24,37.34,37.17,37.27,62300.0,30.3937,30.4753,30.3366,30.4182,62300.0
2014-03-14 12:30:00,37.28,37.38,37.25,37.35,19500.0,30.4264,30.508,30.4019,30.4835,19500.0
2014-03-14 13:00:00,37.35,37.41,37.33,37.36,13500.0,30.4835,30.5325,30.4672,30.4917,13500.0
2014-03-14 13:30:00,37.38,37.46,37.37,37.42,21100.0,30.508,30.5733,30.4998,30.5406,21100.0
2014-03-14 14:00:00,37.42,37.43,37.29,37.31,25900.0,30.5406,30.5488,30.4345,30.4509,25900.0
2014-03-14 14:30:00,37.3,37.32,37.23,37.23,14000.0,30.4427,30.459,30.3856,30.3856,14000.0
2014-03-14 15:00:00,37.23,37.25,37.16,37.17,22700.0,30.3856,30.4019,30.3284,30.3366,22700.0
2014-03-14 15:30:00,37.17,37.24,37.13,37.22,71000.0,30.3366,30.3937,30.304,30.3774,71000.0
2014-03-17 09:30:00,37.34,37.87,37.25,37.64,55300.0,30.4753,30.9079,30.4019,30.7202,55300.0
2014-03-17 10:00:00,37.64,37.76,37.64,37.66,68200.0,30.7202,30.8181,30.7202,30.7365,68200.0
2014-03-17 10:30:00,37.66,37.71,37.64,37.65,49300.0,30.7365,30.7773,30.7202,30.7284,49300.0
2014-03-17 11:00:00,37.63,37.7,37.6,37.61,26900.0,30.712,30.7692,30.6875,30.6957,26900.0
2014-03-17 11:30:00,37.61,37.73,37.61,37.72,32100.0,30.6957,30.7936,30.6957,30.7855,32100.0
2014-03-17 12:00:00,37.72,37.78,37.66,37.75,38200.0,30.7855,30.8345,30.7365,30.81,38200.0
2014-03-17 12:30:00,37.75,37.75,37.58,37.62,34700.0,30.81,30.81,30.6712,30.7039,34700.0
2014-03-17 13:00:00,37.61,37.62,37.49,37.49,25100.0,30.6957,30.7039,30.5978,30.5978,25100.0
2014-03-17 13:30:00,37.48,37.51,37.45,37.47,30700.0,30.5896,30.6141,30.5651,30.5814,30700.0
2014-03-17 14:00:00,37.47,37.47,37.38,37.47,49100.0,30.5814,30.5814,30.508,30.5814,49100.0
2014-03-17 14:30:00,37.47,37.47,37.38,37.39,50000.0,30.5814,30.5814,30.508,30.5162,50000.0
2014-03-17 15:00:00,37.38,37.43,37.38,37.41,46900.0,30.508,30.5488,30.508,30.5325,46900.0
2014-03-17 15:30:00,37.43,37.51,37.43,37.48,64800.0,30.5488,30.6141,30.5488,30.5896,64800.0
2014-03-18 09:30:00,37.48,37.72,37.48,37.52,36600.0,30.5896,30.7855,30.5896,30.6223,36600.0
2014-03-18 10:00:00,37.55,37.59,37.47,37.5,30900.0,30.6467,30.6794,30.5814,30.6059,30900.0
2014-03-18 10:30:00,37.5,37.55,37.39,37.43,64800.0,30.6059,30.6467,30.5162,30.5488,64800.0
2014-03-18 11:00:00,37.42,37.46,37.39,37.44,22200.0,30.5406,30.5733,30.5162,30.557,22200.0
2014-03-18 11:30:00,37.45,37.5,37.41,37.5,29500.0,30.5651,30.6059,30.5325,30.6059,29500.0
2014-03-18 12:00:00,37.5,37.54,37.47,37.51,34600.0,30.6059,30.6386,30.5814,30.6141,34600.0
2014-03-18 12:30:00,37.5,37.66,37.48,37.62,34400.0,30.6059,30.7365,30.5896,30.7039,34400.0
2014-03-18 13:00:00,37.63,37.82,37.63,37.82,13600.0,30.712,30.8671,30.712,30.8671,13600.0
2014-03-18 13:30:00,37.8,37.8,37.72,37.74,30400.0,30.8508,30.8508,30.7855,30.8018,30400.0
2014-03-18 14:00:00,37.75,37.84,37.73,37.84,17200.0,30.81,30.8834,30.7936,30.8834,17200.0
2014-03-18 14:30:00,37.84,37.88,37.76,37.77,34300.0,30.8834,30.9161,30.8181,30.8263,34300.0
2014-03-18 15:00:00,37.77,37.78,37.63,37.64,36200.0,30.8263,30.8345,30.712,30.7202,36200.0
2014-03-18 15:30:00,37.64,37.76,37.58,37.73,119900.0,30.7202,30.8181,30.6712,30.7936,119900.0
2014-03-19 09:30:00,37.66,37.76,37.47,37.52,28100.0,30.7365,30.8181,30.5814,30.6223,28100.0
2014-03-19 10:00:00,37.49,37.54,37.44,37.47,41100.0,30.5978,30.6386,30.557,30.5814,41100.0
2014-03-19 10:30:00,37.47,37.49,37.4,37.45,24700.0,30.5814,30.5978,30.5243,30.5651,24700.0
2014-03-19 11:00:00,37.46,37.52,37.42,37.5,40200.0,30.5733,30.6223,30.5406,30.6059,40200.0
2014-03-19 11:30:00,37.49,37.55,37.44,37.48,13300.0,30.5978,30.6467,30.557,30.5896,13300.0
2014-03-19 12:00:00,37.48,37.49,37.37,37.37,29700.0,30.5896,30.5978,30.4998,30.4998,29700.0
2014-03-19 12:30:00,37.37,37.39,37.35,37.36,32400.0,30.4998,30.5162,30.4835,30.4917,32400.0
2014-03-19 13:00:00,37.36,37.37,37.33,37.36,23500.0,30.4917,30.4998,30.4672,30.4917,23500.0
2014-03-19 13:30:00,37.36,37.38,37.32,37.32,19800.0,30.4917,30.508,30.459,30.459,19800.0
2014-03-19 14:00:00,37.32,37.32,37.14,37.29,83400.0,30.459,30.459,30.3121,30.4345,83400.0
2014-03-19 14:30:00,37.29,37.37,37.21,37.24,39400.0,30.4345,30.4998,30.3692,30.3937,39400.0
2014-03-19 15:00:00,37.25,37.25,36.87,37.1,69000.0,30.4019,30.4019,30.0917,30.2795,69000.0
2014-03-19 15:30:00,37.11,37.25,37.04,37.16,72300.0,30.2876,30.4019,30.2305,30.3284,72300.0
2014-03-20 09:30:00,37.25,37.28,36.96,37.01,37900.0,30.4019,30.4264,30.1652,30.206,37900.0
2014-03-20 10:00:00,37.02,37.26,36.93,37.17,29100.0,30.2142,30.4101,30.1407,30.3366,29100.0
2014-03-20 10:30:00,37.18,37.21,37.09,37.11,22500.0,30.3448,30.3692,30.2713,30.2876,22500.0
2014-03-20 11:00:00,37.1,37.11,36.96,37.0,40500.0,30.2795,30.2876,30.1652,30.1979,40500.0
2014-03-20 11:30:00,37.0,37.19,37.0,37.15,28000.0,30.1979,30.3529,30.1979,30.3203,28000.0
2014-03-20 12:00:00,37.17,37.2,37.12,37.19,33800.0,30.3366,30.3611,30.2958,30.3529,33800.0
2014-03-20 12:30:00,37.19,37.19,37.12,37.13,26200.0,30.3529,30.3529,30.2958,30.304,26200.0
2014-03-20 13:00:00,37.11,37.13,37.01,37.01,36900.0,30.2876,30.304,30.206,30.206,36900.0
2014-03-20 13:30:00,37.01,37.01,36.91,36.95,61000.0,30.206,30.206,30.1244,30.157,61000.0
2014-03-20 14:00:00,36.95,37.11,36.95,37.11,30200.0,30.157,30.2876,30.157,30.2876,30200.0
2014-03-20 14:30:00,37.12,37.2,37.08,37.17,16000.0,30.2958,30.3611,30.2631,30.3366,16000.0
2014-03-20 15:00:00,37.19,37.22,37.15,37.16,29500.0,30.3529,30.3774,30.3203,30.3284,29500.0
2014-03-20 15:30:00,37.17,37.36,37.17,37.33,96500.0,30.3366,30.4917,30.3366,30.4672,96500.0
2014-03-21 09:30:00,37.38,37.4,37.06,37.09,253100.0,30.508,30.5243,30.2468,30.2713,253100.0
2014-03-21 10:00:00,37.1,37.12,36.99,37.0,46700.0,30.2795,30.2958,30.1897,30.1979,46700.0
2014-03-21 10:30:00,37.01,37.01,36.92,36.93,29000.0,30.206,30.206,30.1326,30.1407,29000.0
2014-03-21 11:00:00,36.93,36.96,36.84,36.94,55100.0,30.1407,30.1652,30.0673,30.1489,55100.0
2014-03-21 11:30:00,36.94,37.01,36.94,36.99,23800.0,30.1489,30.206,30.1489,30.1897,23800.0
2014-03-21 12:00:00,36.99,37.1,36.98,37.08,14300.0,30.1897,30.2795,30.1815,30.2631,14300.0
2014-03-21 12:30:00,37.09,37.23,37.08,37.22,24700.0,30.2713,30.3856,30.2631,30.3774,24700.0
2014-03-21 13:00:00,37.2,37.21,36.98,36.98,28100.0,30.3611,30.3692,30.1815,30.1815,28100.0
2014-03-21 13:30:00,36.98,36.98,36.82,36.83,28500.0,30.1815,30.1815,30.0509,30.0591,28500.0
2014-03-21 14:00:00,36.82,36.82,36.28,36.32,172500.0,30.0509,30.0509,29.6102,29.6429,172500.0
2014-03-21 14:30:00,36.32,36.58,36.2,36.5,116100.0,29.6429,29.8551,29.5449,29.7898,116100.0
2014-03-21 15:00:00,36.5,36.5,36.38,36.45,52600.0,29.7898,29.7898,29.6918,29.749,52600.0
2014-03-21 15:30:00,36.44,36.44,36.25,36.31,197600.0,29.7408,29.7408,29.5857,29.6347,197600.0
2014-03-24 09:30:00,36.48,36.66,36.36,36.49,32000.0,29.7734,29.9204,29.6755,29.7816,32000.0
2014-03-24 10:00:00,36.48,36.5,36.26,36.27,36100.0,29.7734,29.7898,29.5939,29.6021,36100.0
2014-03-24 10:30:00,36.25,36.33,36.13,36.16,30000.0,29.5857,29.651,29.4878,29.5123,30000.0
2014-03-24 11:00:00,36.16,36.16,36.01,36.08,34100.0,29.5123,29.5123,29.3899,29.447,34100.0
2014-03-24 11:30:00,36.05,36.08,35.99,36.01,20600.0,29.4225,29.447,29.3735,29.3899,20600.0
2014-03-24 12:00:00,36.01,36.07,35.97,36.0,15200.0,29.3899,29.4388,29.3572,29.3817,15200.0
2014-03-24 12:30:00,36.01,36.05,35.94,35.99,13800.0,29.3899,29.4225,29.3327,29.3735,13800.0
2014-03-24 13:00:00,35.99,36.06,35.97,36.06,14300.0,29.3735,29.4307,29.3572,29.4307,14300.0
2014-03-24 13:30:00,36.05,36.22,36.05,36.21,21400.0,29.4225,29.5612,29.4225,29.5531,21400.0
2014-03-24 14:00:00,36.19,36.22,36.09,36.2,23300.0,29.5368,29.5612,29.4551,29.5449,23300.0
2014-03-24 14:30:00,36.2,36.32,36.16,36.26,37600.0,29.5449,29.6429,29.5123,29.5939,37600.0
2014-03-24 15:00:00,36.26,36.33,36.25,36.33,49200.0,29.5939,29.651,29.5857,29.651,49200.0
2014-03-24 15:30:00,36.33,36.39,36.28,36.31,79300.0,29.651,29.7,29.6102,29.6347,79300.0
2014-03-25 09:30:00,36.53,36.81,36.26,36.39,18200.0,29.8143,30.0428,29.5939,29.7,18200.0
2014-03-25 10:00:00,36.4,36.63,36.34,36.36,14500.0,29.7082,29.8959,29.6592,29.6755,14500.0
2014-03-25 10:30:00,36.41,36.41,36.29,36.32,28100.0,29.7163,29.7163,29.6184,29.6429,28100.0
2014-03-25 11:00:00,36.31,36.47,36.31,36.37,31600.0,29.6347,29.7653,29.6347,29.6837,31600.0
2014-03-25 11:30:00,36.38,36.38,36.29,36.36,47500.0,29.6918,29.6918,29.6184,29.6755,47500.0
2014-03-25 12:00:00,36.35,36.35,36.3,36.31,25900.0,29.6673,29.6673,29.6265,29.6347,25900.0
2014-03-25 12:30:00,36.31,36.36,36.3,36.32,16200.0,29.6347,29.6755,29.6265,29.6429,16200.0
2014-03-25 13:00:00,36.33,36.4,36.3,36.4,13400.0,29.651,29.7082,29.6265,29.7082,13400.0
2014-03-25 13:30:00,36.4,36.42,36.35,36.38,9600.0,29.7082,29.7245,29.6673,29.6918,9600.0
2014-03-25 14:00:00,36.37,36.53,36.37,36.4,32300.0,29.6837,29.8143,29.6837,29.7082,32300.0
2014-03-25 14:30:00,36.39,36.44,36.39,36.4,24300.0,29.7,29.7408,29.7,29.7082,24300.0
2014-03-25 15:00:00,36.4,36.56,36.4,36.47,56800.0,29.7082,29.8387,29.7082,29.7653,56800.0
2014-03-25 15:30:00,36.48,36.57,36.47,36.52,150300.0,29.7734,29.8469,29.7653,29.8061,150300.0
2014-03-26 09:30:00,36.82,36.82,36.55,36.57,20900.0,30.0509,30.0509,29.8306,29.8469,20900.0
2014-03-26 10:00:00,36.57,36.59,36.4,36.42,17800.0,29.8469,29.8632,29.7082,29.7245,17800.0
2014-03-26 10:30:00,36.41,36.47,36.4,36.4,19700.0,29.7163,29.7653,29.7082,29.7082,19700.0
2014-03-26 11:00:00,36.42,36.51,36.4,36.49,20100.0,29.7245,29.7979,29.7082,29.7816,20100.0
2014-03-26 11:30:00,36.49,36.57,36.48,36.56,34800.0,29.7816,29.8469,29.7734,29.8387,34800.0
2014-03-26 12:00:00,36.57,36.58,36.5,36.57,22800.0,29.8469,29.8551,29.7898,29.8469,22800.0
2014-03-26 12:30:00,36.56,36.69,36.53,36.69,19400.0,29.8387,29.9448,29.8143,29.9448,19400.0
2014-03-26 13:00:00,36.67,36.73,36.62,36.62,49800.0,29.9285,29.9775,29.8877,29.8877,49800.0
2014-03-26 13:30:00,36.62,36.67,36.57,36.65,89700.0,29.8877,29.9285,29.8469,29.9122,89700.0
2014-03-26 14:00:00,36.64,36.68,36.53,36.66,65400.0,29.904,29.9367,29.8143,29.9204,65400.0
2014-03-26 14:30:00,36.66,36.74,36.62,36.73,34000.0,29.9204,29.9856,29.8877,29.9775,34000.0
2014-03-26 15:00:00,36.72,36.73,36.62,36.65,54900.0,29.9693,29.9775,29.8877,29.9122,54900.0
2014-03-26 15:30:00,36.64,36.67,36.53,36.53,210100.0,29.904,29.9285,29.8143,29.8143,210100.0
2014-03-27 09:30:00,36.49,36.64,36.32,36.36,79600.0,29.7816,29.904,29.6429,29.6755,79600.0
2014-03-27 10:00:00,36.37,36.68,36.3,36.54,22400.0,29.6837,29.9367,29.6265,29.8224,22400.0
2014-03-27 10:30:00,36.55,36.69,36.54,36.65,42000.0,29.8306,29.9448,29.8224,29.9122,42000.0
2014-03-27 11:00:00,36.66,36.72,36.6,36.64,45700.0,29.9204,29.9693,29.8714,29.904,45700.0
2014-03-27 11:30:00,36.64,36.68,36.55,36.66,48800.0,29.904,29.9367,29.8306,29.9204,48800.0
2014-03-27 12:00:00,36.65,36.75,36.46,36.72,53000.0,29.9122,29.9938,29.7571,29.9693,53000.0
2014-03-27 12:30:00,36.72,36.74,36.55,36.66,29000.0,29.9693,29.9856,29.8306,29.9204,29000.0
2014-03-27 13:00:00,36.66,36.7,36.53,36.54,59300.0,29.9204,29.953,29.8143,29.8224,59300.0
2014-03-27 13:30:00,36.52,36.52,36.4,36.43,25300.0,29.8061,29.8061,29.7082,29.7326,25300.0
2014-03-27 14:00:00,36.42,36.5,36.34,36.49,24100.0,29.7245,29.7898,29.6592,29.7816,24100.0
2014-03-27 14:30:00,36.49,36.49,36.35,36.36,22400.0,29.7816,29.7816,29.6673,29.6755,22400.0
2014-03-27 15:00:00,36.36,36.37,36.3,36.37,42000.0,29.6755,29.6837,29.6265,29.6837,42000.0
2014-03-27 15:30:00,36.37,36.43,36.3,36.33,108800.0,29.6837,29.7326,29.6265,29.651,108800.0
2014-03-28 09:30:00,36.45,36.65,36.33,36.44,26900.0,29.749,29.9122,29.651,29.7408,26900.0
2014-03-28 10:00:00,36.44,36.58,36.42,36.47,19400.0,29.7408,29.8551,29.7245,29.7653,19400.0
2014-03-28 10:30:00,36.47,36.57,36.44,36.53,19700.0,29.7653,29.8469,29.7408,29.8143,19700.0
2014-03-28 11:00:00,36.54,36.55,36.47,36.51,19600.0,29.8224,29.8306,29.7653,29.7979,19600.0
2014-03-28 11:30:00,36.5,36.53,36.41,36.51,18400.0,29.7898,29.8143,29.7163,29.7979,18400.0
2014-03-28 12:00:00,36.51,36.53,36.39,36.39,21000.0,29.7979,29.8143,29.7,29.7,21000.0
2014-03-28 12:30:00,36.39,36.44,36.36,36.39,16500.0,29.7,29.7408,29.6755,29.7,16500.0
2014-03-28 13:00:00,36.4,36.43,36.33,36.42,17600.0,29.7082,29.7326,29.651,29.7245,17600.0
2014-03-28 13:30:00,36.41,36.44,36.35,36.39,16100.0,29.7163,29.7408,29.6673,29.7,16100.0
2014-03-28 14:00:00,36.39,36.43,36.3,36.42,38600.0,29.7,29.7326,29.6265,29.7245,38600.0
2014-03-28 14:30:00,36.43,36.43,36.32,36.41,20800.0,29.7326,29.7326,29.6429,29.7163,20800.0
2014-03-28 15:00:00,36.42,36.43,36.35,36.38,26700.0,29.7245,29.7326,29.6673,29.6918,26700.0
2014-03-28 15:30:00,36.39,36.41,36.3,36.33,79800.0,29.7,29.7163,29.6265,29.651,79800.0
2014-03-31 09:30:00,36.52,36.72,36.42,36.68,29500.0,29.8061,29.9693,29.7245,29.9367,29500.0
2014-03-31 10:00:00,36.61,36.73,36.54,36.63,22200.0,29.8795,29.9775,29.8224,29.8959,22200.0
2014-03-31 10:30:00,36.65,36.81,36.65,36.78,12900.0,29.9122,30.0428,29.9122,30.0183,12900.0
2014-03-31 11:00:00,36.74,36.77,36.69,36.73,11000.0,29.9856,30.0101,29.9448,29.9775,11000.0
2014-03-31 11:30:00,36.72,36.76,36.66,36.68,28400.0,29.9693,30.002,29.9204,29.9367,28400.0
2014-03-31 12:00:00,36.68,36.75,36.68,36.69,17500.0,29.9367,29.9938,29.9367,29.9448,17500.0
2014-03-31 12:30:00,36.71,36.77,36.69,36.76,10900.0,29.9612,30.0101,29.9448,30.002,10900.0
2014-03-31 13:00:00,36.76,36.81,36.73,36.8,10600.0,30.002,30.0428,29.9775,30.0346,10600.0
2014-03-31 13:30:00,36.8,36.97,36.8,36.86,31400.0,30.0346,30.1734,30.0346,30.0836,31400.0
2014-03-31 14:00:00,36.87,36.97,36.87,36.97,36400.0,30.0917,30.1734,30.0917,30.1734,36400.0
2014-03-31 14:30:00,36.97,37.07,36.97,37.04,29100.0,30.1734,30.255,30.1734,30.2305,29100.0
2014-03-31 15:00:00,37.04,37.11,37.0,37.1,25200.0,30.2305,30.2876,30.1979,30.2795,25200.0
2014-03-31 15:30:00,37.09,37.14,37.08,37.14,107200.0,30.2713,30.3121,30.2631,30.3121,107200.0
2014-04-01 09:30:00,37.29,37.39,37.19,37.22,17500.0,30.4345,30.5162,30.3529,30.3774,17500.0
2014-04-01 10:00:00,37.23,37.42,37.23,37.39,32900.0,30.3856,30.5406,30.3856,30.5162,32900.0
2014-04-01 10:30:00,37.4,37.48,37.37,37.46,35500.0,30.5243,30.5896,30.4998,30.5733,35500.0
2014-04-01 11:00:00,37.47,37.49,37.43,37.43,68100.0,30.5814,30.5978,30.5488,30.5488,68100.0
2014-04-01 11:30:00,37.44,37.57,37.44,37.53,78000.0,30.557,30.6631,30.557,30.6304,78000.0
2014-04-01 12:00:00,37.53,37.69,37.52,37.67,96700.0,30.6304,30.761,30.6223,30.7447,96700.0
2014-04-01 12:30:00,37.66,37.7,37.61,37.7,51000.0,30.7365,30.7692,30.6957,30.7692,51000.0
2014-04-01 13:00:00,37.69,37.73,37.59,37.72,57500.0,30.761,30.7936,30.6794,30.7855,57500.0
2014-04-01 13:30:00,37.72,37.74,37.63,37.71,76100.0,30.7855,30.8018,30.712,30.7773,76100.0
2014-04-01 14:00:00,37.71,37.8,37.7,37.74,48600.0,30.7773,30.8508,30.7692,30.8018,48600.0
2014-04-01 14:30:00,37.73,37.74,37.61,37.63,47800.0,30.7936,30.8018,30.6957,30.712,47800.0
2014-04-01 15:00:00,37.63,37.73,37.59,37.73,31700.0,30.712,30.7936,30.6794,30.7936,31700.0
2014-04-01 15:30:00,37.72,37.93,37.69,37.9,177600.0,30.7855,30.9569,30.761,30.9324,177600.0
2014-04-02 09:30:00,37.9,37.96,37.7,37.89,24500.0,30.9324,30.9814,30.7692,30.9242,24500.0
2014-04-02 10:00:00,37.89,37.94,37.73,37.8,29700.0,30.9242,30.965,30.7936,30.8508,29700.0
2014-04-02 10:30:00,37.81,37.96,37.81,37.96,24500.0,30.8589,30.9814,30.8589,30.9814,24500.0
2014-04-02 11:00:00,37.95,37.98,37.88,37.91,23000.0,30.9732,30.9977,30.9161,30.9406,23000.0
2014-04-02 11:30:00,37.89,37.98,37.88,37.97,31100.0,30.9242,30.9977,30.9161,30.9895,31100.0
2014-04-02 12:00:00,37.97,38.03,37.93,37.99,27400.0,30.9895,31.0385,30.9569,31.0058,27400.0
2014-04-02 12:30:00,37.98,37.98,37.88,37.89,17400.0,30.9977,30.9977,30.9161,30.9242,17400.0
2014-04-02 13:00:00,37.89,37.89,37.79,37.81,20200.0,30.9242,30.9242,30.8426,30.8589,20200.0
2014-04-02 13:30:00,37.81,37.87,37.77,37.85,25900.0,30.8589,30.9079,30.8263,30.8916,25900.0
2014-04-02 14:00:00,37.85,37.85,37.76,37.76,18700.0,30.8916,30.8916,30.8181,30.8181,18700.0
2014-04-02 14:30:00,37.76,37.81,37.76,37.8,25000.0,30.8181,30.8589,30.8181,30.8508,25000.0
2014-04-02 15:00:00,37.8,37.9,37.77,37.9,40200.0,30.8508,30.9324,30.8263,30.9324,40200.0
2014-04-02 15:30:00,37.89,37.97,37.86,37.97,126700.0,30.9242,30.9895,30.8997,30.9895,126700.0
2014-04-03 09:30:00,37.92,37.97,37.81,37.9,16900.0,30.9487,30.9895,30.8589,30.9324,16900.0
2014-04-03 10:00:00,37.89,37.98,37.85,37.89,20200.0,30.9242,30.9977,30.8916,30.9242,20200.0
2014-04-03 10:30:00,37.89,37.91,37.74,37.84,12800.0,30.9242,30.9406,30.8018,30.8834,12800.0
2014-04-03 11:00:00,37.83,37.83,37.73,37.73,10700.0,30.8753,30.8753,30.7936,30.7936,10700.0
2014-04-03 11:30:00,37.72,37.72,37.64,37.66,10500.0,30.7855,30.7855,30.7202,30.7365,10500.0
2014-04-03 12:00:00,37.65,37.72,37.65,37.69,5000.0,30.7284,30.7855,30.7284,30.761,5000.0
2014-04-03 12:30:00,37.69,37.77,37.64,37.76,11600.0,30.761,30.8263,30.7202,30.8181,11600.0
2014-04-03 13:00:00,37.76,37.82,37.75,37.82,8100.0,30.8181,30.8671,30.81,30.8671,8100.0
2014-04-03 13:30:00,37.81,37.81,37.69,37.69,11100.0,30.8589,30.8589,30.761,30.761,11100.0
2014-04-03 14:00:00,37.71,37.72,37.63,37.63,8100.0,30.7773,30.7855,30.712,30.712,8100.0
2014-04-03 14:30:00,37.61,37.61,37.51,37.6,13900.0,30.6957,30.6957,30.6141,30.6875,13900.0
2014-04-03 15:00:00,37.61,37.72,37.58,37.72,18800.0,30.6957,30.7855,30.6712,30.7855,18800.0
2014-04-03 15:30:00,37.7,37.76,37.66,37.66,58000.0,30.7692,30.8181,30.7365,30.7365,58000.0
2014-04-04 09:30:00,37.51,37.83,37.37,37.56,73500.0,30.6141,30.8753,30.4998,30.6549,73500.0
2014-04-04 10:00:00,37.56,37.64,37.47,37.52,26400.0,30.6549,30.7202,30.5814,30.6223,26400.0
2014-04-04 10:30:00,37.51,37.58,37.38,37.38,19600.0,30.6141,30.6712,30.508,30.508,19600.0
2014-04-04 11:00:00,37.36,37.36,37.06,37.08,18000.0,30.4917,30.4917,30.2468,30.2631,18000.0
2014-04-04 11:30:00,37.1,37.17,36.9,36.94,15900.0,30.2795,30.3366,30.1162,30.1489,15900.0
2014-04-04 12:00:00,36.93,36.93,36.75,36.75,21300.0,30.1407,30.1407,29.9938,29.9938,21300.0
2014-04-04 12:30:00,36.77,36.83,36.65,36.67,14900.0,30.0101,30.0591,29.9122,29.9285,14900.0
2014-04-04 13:00:00,36.65,36.83,36.64,36.73,18500.0,29.9122,30.0591,29.904,29.9775,18500.0
2014-04-04 13:30:00,36.7,36.73,36.63,36.65,13300.0,29.953,29.9775,29.8959,29.9122,13300.0
2014-04-04 14:00:00,36.65,36.69,36.54,36.61,22200.0,29.9122,29.9448,29.8224,29.8795,22200.0
2014-04-04 14:30:00,36.6,36.64,36.53,36.6,30700.0,29.8714,29.904,29.8143,29.8714,30700.0
2014-04-04 15:00:00,36.6,36.7,36.54,36.68,32600.0,29.8714,29.953,29.8224,29.9367,32600.0
2014-04-04 15:30:00,36.67,36.67,36.52,36.55,114200.0,29.9285,29.9285,29.8061,29.8306,114200.0
2014-04-07 09:30:00,36.4,36.57,35.99,36.47,65900.0,29.7082,29.8469,29.3735,29.7653,65900.0
2014-04-07 10:00:00,36.5,36.5,36.33,36.41,23900.0,29.7898,29.7898,29.651,29.7163,23900.0
2014-04-07 10:30:00,36.41,36.48,36.3,36.33,24100.0,29.7163,29.7734,29.6265,29.651,24100.0
2014-04-07 11:00:00,36.33,36.43,36.3,36.34,25800.0,29.651,29.7326,29.6265,29.6592,25800.0
2014-04-07 11:30:00,36.34,36.43,36.3,36.31,29200.0,29.6592,29.7326,29.6265,29.6347,29200.0
2014-04-07 12:00:00,36.3,36.36,36.25,36.36,45500.0,29.6265,29.6755,29.5857,29.6755,45500.0
2014-04-07 12:30:00,36.36,36.46,36.35,36.45,33000.0,29.6755,29.7571,29.6673,29.749,33000.0
2014-04-07 13:00:00,36.44,36.44,36.26,36.31,33500.0,29.7408,29.7408,29.5939,29.6347,33500.0
2014-04-07 13:30:00,36.3,36.33,36.23,36.32,41100.0,29.6265,29.651,29.5694,29.6429,41100.0
2014-04-07 14:00:00,36.3,36.34,36.28,36.33,42400.0,29.6265,29.6592,29.6102,29.651,42400.0
2014-04-07 14:30:00,36.33,36.52,36.26,36.43,57300.0,29.651,29.8061,29.5939,29.7326,57300.0
2014-04-07 15:00:00,36.44,36.51,36.42,36.46,44900.0,29.7408,29.7979,29.7245,29.7571,44900.0
2014-04-07 15:30:00,36.45,36.45,36.21,36.24,156400.0,29.749,29.749,29.5531,29.5776,156400.0
2014-04-08 09:30:00,36.31,36.72,36.15,36.4,39700.0,29.6347,29.9693,29.5041,29.7082,39700.0
2014-04-08 10:00:00,36.38,36.59,36.12,36.12,52800.0,29.6918,29.8632,29.4796,29.4796,52800.0
2014-04-08 10:30:00,36.13,36.24,36.13,36.17,47200.0,29.4878,29.5776,29.4878,29.5204,47200.0
2014-04-08 11:00:00,36.19,36.52,36.19,36.49,30500.0,29.5368,29.8061,29.5368,29.7816,30500.0
2014-04-08 11:30:00,36.47,36.47,36.35,36.47,34800.0,29.7653,29.7653,29.6673,29.7653,34800.0
2014-04-08 12:00:00,36.46,36.55,36.41,36.54,19600.0,29.7571,29.8306,29.7163,29.8224,19600.0
2014-04-08 12:30:00,36.56,36.58,36.44,36.47,13100.0,29.8387,29.8551,29.7408,29.7653,13100.0
2014-04-08 13:00:00,36.48,36.58,36.44,36.56,10700.0,29.7734,29.8551,29.7408,29.8387,10700.0
2014-04-08 13:30:00,36.56,36.65,36.55,36.65,20900.0,29.8387,29.9122,29.8306,29.9122,20900.0
2014-04-08 14:00:00,36.67,36.7,36.57,36.67,61100.0,29.9285,29.953,29.8469,29.9285,61100.0
2014-04-08 14:30:00,36.65,36.69,36.56,36.65,37000.0,29.9122,29.9448,29.8387,29.9122,37000.0
2014-04-08 15:00:00,36.65,36.81,36.62,36.81,48800.0,29.9122,30.0428,29.8877,30.0428,48800.0
2014-04-08 15:30:00,36.8,36.83,36.67,36.75,93500.0,30.0346,30.0591,29.9285,29.9938,93500.0
2014-04-09 09:30:00,36.87,36.99,36.76,36.9,24200.0,30.0917,30.1897,30.002,30.1162,24200.0
2014-04-09 10:00:00,36.87,36.96,36.85,36.91,30200.0,30.0917,30.1652,30.0754,30.1244,30200.0
2014-04-09 10:30:00,36.95,36.97,36.88,36.9,29700.0,30.157,30.1734,30.0999,30.1162,29700.0
2014-04-09 11:00:00,36.9,36.98,36.88,36.96,32600.0,30.1162,30.1815,30.0999,30.1652,32600.0
2014-04-09 11:30:00,36.96,37.09,36.95,37.04,29000.0,30.1652,30.2713,30.157,30.2305,29000.0
2014-04-09 12:00:00,37.05,37.14,37.03,37.12,17200.0,30.2387,30.3121,30.2223,30.2958,17200.0
2014-04-09 12:30:00,37.12,37.16,37.1,37.11,24200.0,30.2958,30.3284,30.2795,30.2876,24200.0
2014-04-09 13:00:00,37.12,37.18,37.12,37.15,16000.0,30.2958,30.3448,30.2958,30.3203,16000.0
2014-04-09 13:30:00,37.16,37.18,37.12,37.16,29000.0,30.3284,30.3448,30.2958,30.3284,29000.0
2014-04-09 14:00:00,37.16,37.33,37.16,37.26,33100.0,30.3284,30.4672,30.3284,30.4101,33100.0
2014-04-09 14:30:00,37.27,37.29,37.16,37.16,20200.0,30.4182,30.4345,30.3284,30.3284,20200.0
2014-04-09 15:00:00,37.17,37.29,37.16,37.25,40000.0,30.3366,30.4345,30.3284,30.4019,40000.0
2014-04-09 15:30:00,37.26,37.35,37.26,37.32,66700.0,30.4101,30.4835,30.4101,30.459,66700.0
2014-04-10 09:30:00,37.28,37.41,37.19,37.26,31100.0,30.4264,30.5325,30.3529,30.4101,31100.0
2014-04-10 10:00:00,37.27,37.5,37.26,37.46,56100.0,30.4182,30.6059,30.4101,30.5733,56100.0
2014-04-10 10:30:00,37.46,37.46,37.27,37.27,42900.0,30.5733,30.5733,30.4182,30.4182,42900.0
2014-04-10 11:00:00,37.27,37.37,37.25,37.28,80700.0,30.4182,30.4998,30.4019,30.4264,80700.0
2014-04-10 11:30:00,37.28,37.35,37.25,37.3,47700.0,30.4264,30.4835,30.4019,30.4427,47700.0
2014-04-10 12:00:00,37.29,37.3,37.05,37.05,46500.0,30.4345,30.4427,30.2387,30.2387,46500.0
2014-04-10 12:30:00,37.08,37.09,36.88,36.88,22800.0,30.2631,30.2713,30.0999,30.0999,22800.0
2014-04-10 13:00:00,36.86,37.0,36.68,36.76,26400.0,30.0836,30.1979,29.9367,30.002,26400.0
2014-04-10 13:30:00,36.76,36.85,36.73,36.84,21200.0,30.002,30.0754,29.9775,30.0673,21200.0
2014-04-10 14:00:00,36.86,36.95,36.79,36.8,31200.0,30.0836,30.157,30.0265,30.0346,31200.0
2014-04-10 14:30:00,36.79,36.81,36.63,36.7,27300.0,30.0265,30.0428,29.8959,29.953,27300.0
2014-04-10 15:00:00,36.69,36.69,36.49,36.55,30400.0,29.9448,29.9448,29.7816,29.8306,30400.0
2014-04-10 15:30:00,36.54,36.73,36.53,36.6,94000.0,29.8224,29.9775,29.8143,29.8714,94000.0
2014-04-11 09:30:00,36.27,36.55,36.27,36.49,29200.0,29.6021,29.8306,29.6021,29.7816,29200.0
2014-04-11 10:00:00,36.45,36.45,36.19,36.28,26500.0,29.749,29.749,29.5368,29.6102,26500.0
2014-04-11 10:30:00,36.25,36.35,36.2,36.29,41200.0,29.5857,29.6673,29.5449,29.6184,41200.0
2014-04-11 11:00:00,36.27,36.32,36.17,36.22,14000.0,29.6021,29.6429,29.5204,29.5612,14000.0
2014-04-11 11:30:00,36.21,36.21,36.01,36.08,18500.0,29.5531,29.5531,29.3899,29.447,18500.0
2014-04-11 12:00:00,36.1,36.13,36.01,36.01,10500.0,29.4633,29.4878,29.3899,29.3899,10500.0
2014-04-11 12:30:00,36.0,36.0,35.88,35.95,24100.0,29.3817,29.3817,29.2838,29.3409,24100.0
2014-04-11 13:00:00,35.96,35.98,35.87,35.92,24600.0,29.349,29.3654,29.2756,29.3164,24600.0
2014-04-11 13:30:00,35.93,36.08,35.89,35.97,17900.0,29.3246,29.447,29.2919,29.3572,17900.0
2014-04-11 14:00:00,35.96,36.01,35.81,35.83,30500.0,29.349,29.3899,29.2266,29.2429,30500.0
2014-04-11 14:30:00,35.81,35.81,35.64,35.71,20900.0,29.2266,29.2266,29.0879,29.145,20900.0
2014-04-11 15:00:00,35.7,35.81,35.62,35.76,25700.0,29.1368,29.2266,29.0716,29.1858,25700.0
2014-04-11 15:30:00,35.75,35.75,35.59,35.62,101200.0,29.1777,29.1777,29.0471,29.0716,101200.0
2014-04-14 09:30:00,35.88,35.88,35.56,35.67,24300.0,29.2838,29.2838,29.0226,29.1124,24300.0
2014-04-14 10:00:00,35.69,35.79,35.62,35.66,24400.0,29.1287,29.2103,29.0716,29.1042,24400.0
2014-04-14 10:30:00,35.66,35.84,35.66,35.83,20600.0,29.1042,29.2511,29.1042,29.2429,20600.0
2014-04-14 11:00:00,35.86,35.91,35.82,35.83,16000.0,29.2674,29.3082,29.2348,29.2429,16000.0
2014-04-14 11:30:00,35.83,35.86,35.74,35.74,17400.0,29.2429,29.2674,29.1695,29.1695,17400.0
2014-04-14 12:00:00,35.74,35.78,35.71,35.78,14300.0,29.1695,29.2021,29.145,29.2021,14300.0
2014-04-14 12:30:00,35.78,35.84,35.77,35.79,11400.0,29.2021,29.2511,29.194,29.2103,11400.0
2014-04-14 13:00:00,35.77,35.79,35.72,35.73,14100.0,29.194,29.2103,29.1532,29.1613,14100.0
2014-04-14 13:30:00,35.74,35.84,35.7,35.71,18000.0,29.1695,29.2511,29.1368,29.145,18000.0
2014-04-14 14:00:00,35.68,35.77,35.62,35.62,22600.0,29.1205,29.194,29.0716,29.0716,22600.0
2014-04-14 14:30:00,35.64,35.76,35.6,35.72,36800.0,29.0879,29.1858,29.0552,29.1532,36800.0
2014-04-14 15:00:00,35.71,35.72,35.52,35.64,49100.0,29.145,29.1532,28.9899,29.0879,49100.0
2014-04-14 15:30:00,35.66,35.81,35.65,35.79,106500.0,29.1042,29.2266,29.096,29.2103,106500.0
2014-04-15 09:30:00,35.77,36.16,35.77,35.97,26200.0,29.194,29.5123,29.194,29.3572,26200.0
2014-04-15 10:00:00,36.01,36.08,35.67,35.69,24100.0,29.3899,29.447,29.1124,29.1287,24100.0
2014-04-15 10:30:00,35.65,35.78,35.56,35.6,12200.0,29.096,29.2021,29.0226,29.0552,12200.0
2014-04-15 11:00:00,35.59,35.65,35.5,35.59,20700.0,29.0471,29.096,28.9736,29.0471,20700.0
2014-04-15 11:30:00,35.61,35.7,35.5,35.56,19000.0,29.0634,29.1368,28.9736,29.0226,19000.0
2014-04-15 12:00:00,35.55,35.55,35.43,35.5,20600.0,29.0144,29.0144,28.9165,28.9736,20600.0
2014-04-15 12:30:00,35.48,35.53,35.39,35.44,25000.0,28.9573,28.9981,28.8838,28.9246,25000.0
2014-04-15 13:00:00,35.41,35.49,35.35,35.45,30500.0,28.9002,28.9655,28.8512,28.9328,30500.0
2014-04-15 13:30:00,35.45,35.58,35.4,35.58,41100.0,28.9328,29.0389,28.892,29.0389,41100.0
2014-04-15 14:00:00,35.58,35.71,35.56,35.69,35600.0,29.0389,29.145,29.0226,29.1287,35600.0
2014-04-15 14:30:00,35.68,35.84,35.67,35.77,32900.0,29.1205,29.2511,29.1124,29.194,32900.0
2014-04-15 15:00:00,35.75,35.9,35.7,35.9,50600.0,29.1777,29.3001,29.1368,29.3001,50600.0
2014-04-15 15:30:00,35.91,35.91,35.76,35.81,83800.0,29.3082,29.3082,29.1858,29.2266,83800.0
2014-04-16 09:30:00,36.06,36.25,36.04,36.16,15100.0,29.4307,29.5857,29.4143,29.5123,15100.0
2014-04-16 10:00:00,36.14,36.32,36.11,36.25,12200.0,29.496,29.6429,29.4715,29.5857,12200.0
2014-04-16 10:30:00,36.25,36.3,36.17,36.18,10200.0,29.5857,29.6265,29.5204,29.5286,10200.0
2014-04-16 11:00:00,36.18,36.32,36.12,36.31,9500.0,29.5286,29.6429,29.4796,29.6347,9500.0
2014-04-16 11:30:00,36.32,36.35,36.23,36.26,6800.0,29.6429,29.6673,29.5694,29.5939,6800.0
2014-04-16 12:00:00,36.3,36.42,36.29,36.41,8400.0,29.6265,29.7245,29.6184,29.7163,8400.0
2014-04-16 12:30:00,36.41,36.41,36.29,36.29,16700.0,29.7163,29.7163,29.6184,29.6184,16700.0
2014-04-16 13:00:00,36.27,36.37,36.2,36.33,11000.0,29.6021,29.6837,29.5449,29.651,11000.0
2014-04-16 13:30:00,36.32,36.39,36.26,36.34,19300.0,29.6429,29.7,29.5939,29.6592,19300.0
2014-04-16 14:00:00,36.34,36.39,36.29,36.38,18600.0,29.6592,29.7,29.6184,29.6918,18600.0
2014-04-16 14:30:00,36.37,36.49,36.35,36.47,10600.0,29.6837,29.7816,29.6673,29.7653,10600.0
2014-04-16 15:00:00,36.47,36.49,36.4,36.46,20700.0,29.7653,29.7816,29.7082,29.7571,20700.0
2014-04-16 15:30:00,36.47,36.53,36.42,36.5,53500.0,29.7653,29.8143,29.7245,29.7898,53500.0
2014-04-17 09:30:00,36.41,36.62,36.25,36.5,20600.0,29.7163,29.8877,29.5857,29.7898,20600.0
2014-04-17 10:00:00,36.52,36.78,36.52,36.76,10400.0,29.8061,30.0183,29.8061,30.002,10400.0
2014-04-17 10:30:00,36.78,36.83,36.74,36.8,11400.0,30.0183,30.0591,29.9856,30.0346,11400.0
2014-04-17 11:00:00,36.82,36.85,36.74,36.8,13300.0,30.0509,30.0754,29.9856,30.0346,13300.0
2014-04-17 11:30:00,36.8,36.81,36.72,36.75,13700.0,30.0346,30.0428,29.9693,29.9938,13700.0
2014-04-17 12:00:00,36.78,36.83,36.76,36.83,15200.0,30.0183,30.0591,30.002,30.0591,15200.0
2014-04-17 12:30:00,36.84,36.91,36.8,36.91,18900.0,30.0673,30.1244,30.0346,30.1244,18900.0
2014-04-17 13:00:00,36.91,36.99,36.91,36.95,20400.0,30.1244,30.1897,30.1244,30.157,20400.0
2014-04-17 13:30:00,36.95,37.1,36.95,37.06,24600.0,30.157,30.2795,30.157,30.2468,24600.0
2014-04-17 14:00:00,37.05,37.07,37.02,37.06,76800.0,30.2387,30.255,30.2142,30.2468,76800.0
2014-04-17 14:30:00,37.04,37.05,36.93,37.0,75400.0,30.2305,30.2387,30.1407,30.1979,75400.0
2014-04-17 15:00:00,36.97,36.97,36.89,36.89,11600.0,30.1734,30.1734,30.1081,30.1081,11600.0
2014-04-17 15:30:00,36.89,36.93,36.82,36.83,39700.0,30.1081,30.1407,30.0509,30.0591,39700.0
2014-04-21 09:30:00,36.82,36.9,36.5,36.87,12700.0,30.0509,30.1162,29.7898,30.0917,12700.0
2014-04-21 10:00:00,36.88,36.92,36.83,36.85,17000.0,30.0999,30.1326,30.0591,30.0754,17000.0
2014-04-21 10:30:00,36.84,36.85,36.72,36.76,29100.0,30.0673,30.0754,29.9693,30.002,29100.0
2014-04-21 11:00:00,36.78,36.93,36.76,36.9,11500.0,30.0183,30.1407,30.002,30.1162,11500.0
2014-04-21 11:30:00,36.89,37.01,36.88,36.94,22700.0,30.1081,30.206,30.0999,30.1489,22700.0
2014-04-21 12:00:00,36.93,36.95,36.9,36.93,11600.0,30.1407,30.157,30.1162,30.1407,11600.0
2014-04-21 12:30:00,36.93,36.94,36.87,36.88,11000.0,30.1407,30.1489,30.0917,30.0999,11000.0
2014-04-21 13:00:00,36.88,36.96,36.87,36.92,14300.0,30.0999,30.1652,30.0917,30.1326,14300.0
2014-04-21 13:30:00,36.92,36.97,36.89,36.9,30300.0,30.1326,30.1734,30.1081,30.1162,30300.0
2014-04-21 14:00:00,36.91,36.92,36.83,36.87,26200.0,30.1244,30.1326,30.0591,30.0917,26200.0
2014-04-21 14:30:00,36.89,36.97,36.89,36.93,6300.0,30.1081,30.1734,30.1081,30.1407,6300.0
2014-04-21 15:00:00,36.92,36.92,36.79,36.82,16300.0,30.1326,30.1326,30.0265,30.0509,16300.0
2014-04-21 15:30:00,36.8,36.88,36.75,36.86,71500.0,30.0346,30.0999,29.9938,30.0836,71500.0
2014-04-22 09:30:00,36.89,37.03,36.89,37.01,12600.0,30.1081,30.2223,30.1081,30.206,12600.0
2014-04-22 10:00:00,37.03,37.14,37.03,37.09,9500.0,30.2223,30.3121,30.2223,30.2713,9500.0
2014-04-22 10:30:00,37.08,37.14,37.07,37.13,6400.0,30.2631,30.3121,30.255,30.304,6400.0
2014-04-22 11:00:00,37.14,37.16,37.09,37.15,12900.0,30.3121,30.3284,30.2713,30.3203,12900.0
2014-04-22 11:30:00,37.14,37.19,37.12,37.18,6900.0,30.3121,30.3529,30.2958,30.3448,6900.0
2014-04-22 12:00:00,37.19,37.29,37.19,37.26,12600.0,30.3529,30.4345,30.3529,30.4101,12600.0
2014-04-22 12:30:00,37.28,37.32,37.23,37.25,41800.0,30.4264,30.459,30.3856,30.4019,41800.0
2014-04-22 13:00:00,37.25,37.3,37.25,37.27,34400.0,30.4019,30.4427,30.4019,30.4182,34400.0
2014-04-22 13:30:00,37.27,37.32,37.26,37.31,21600.0,30.4182,30.459,30.4101,30.4509,21600.0
2014-04-22 14:00:00,37.31,37.31,37.26,37.27,9800.0,30.4509,30.4509,30.4101,30.4182,9800.0
2014-04-22 14:30:00,37.28,37.33,37.22,37.22,85800.0,30.4264,30.4672,30.3774,30.3774,85800.0
2014-04-22 15:00:00,37.21,37.24,37.19,37.23,19900.0,30.3692,30.3937,30.3529,30.3856,19900.0
2014-04-22 15:30:00,37.24,37.27,37.2,37.22,90600.0,30.3937,30.4182,30.3611,30.3774,90600.0
2014-04-23 09:30:00,37.22,37.3,37.08,37.23,15500.0,30.3774,30.4427,30.2631,30.3856,15500.0
2014-04-23 10:00:00,37.23,37.41,37.19,37.38,13100.0,30.3856,30.5325,30.3529,30.508,13100.0
2014-04-23 10:30:00,37.37,37.42,37.29,37.31,12500.0,30.4998,30.5406,30.4345,30.4509,12500.0
2014-04-23 11:00:00,37.31,37.32,37.23,37.23,20700.0,30.4509,30.459,30.3856,30.3856,20700.0
2014-04-23 11:30:00,37.25,37.32,37.24,37.25,14200.0,30.4019,30.459,30.3937,30.4019,14200.0
2014-04-23 12:00:00,37.25,37.27,37.19,37.21,17300.0,30.4019,30.4182,30.3529,30.3692,17300.0
2014-04-23 12:30:00,37.22,37.28,37.16,37.16,44700.0,30.3774,30.4264,30.3284,30.3284,44700.0
2014-04-23 13:00:00,37.18,37.21,37.15,37.2,9100.0,30.3448,30.3692,30.3203,30.3611,9100.0
2014-04-23 13:30:00,37.23,37.25,37.17,37.2,11600.0,30.3856,30.4019,30.3366,30.3611,11600.0
2014-04-23 14:00:00,37.2,37.23,37.17,37.23,15800.0,30.3611,30.3856,30.3366,30.3856,15800.0
2014-04-23 14:30:00,37.22,37.28,37.19,37.26,5100.0,30.3774,30.4264,30.3529,30.4101,5100.0
2014-04-23 15:00:00,37.27,37.27,37.19,37.2,19200.0,30.4182,30.4182,30.3529,30.3611,19200.0
2014-04-23 15:30:00,37.2,37.23,37.15,37.2,74900.0,30.3611,30.3856,30.3203,30.3611,74900.0
2014-04-24 09:30:00,37.33,37.34,37.08,37.23,38800.0,30.4672,30.4753,30.2631,30.3856,38800.0
2014-04-24 10:00:00,37.18,37.21,37.05,37.17,28500.0,30.3448,30.3692,30.2387,30.3366,28500.0
2014-04-24 10:30:00,37.17,37.25,37.11,37.16,24400.0,30.3366,30.4019,30.2876,30.3284,24400.0
2014-04-24 11:00:00,37.16,37.4,37.14,37.29,15700.0,30.3284,30.5243,30.3121,30.4345,15700.0
2014-04-24 11:30:00,37.29,37.31,37.24,37.29,18100.0,30.4345,30.4509,30.3937,30.4345,18100.0
2014-04-24 12:00:00,37.3,37.34,37.24,37.3,75500.0,30.4427,30.4753,30.3937,30.4427,75500.0
2014-04-24 12:30:00,37.31,37.39,37.27,37.39,16400.0,30.4509,30.5162,30.4182,30.5162,16400.0
2014-04-24 13:00:00,37.37,37.41,37.35,37.4,12500.0,30.4998,30.5325,30.4835,30.5243,12500.0
2014-04-24 13:30:00,37.38,37.39,37.29,37.34,38900.0,30.508,30.5162,30.4345,30.4753,38900.0
2014-04-24 14:00:00,37.34,37.42,37.33,37.4,29000.0,30.4753,30.5406,30.4672,30.5243,29000.0
2014-04-24 14:30:00,37.4,37.44,37.33,37.39,38500.0,30.5243,30.557,30.4672,30.5162,38500.0
2014-04-24 15:00:00,37.4,37.55,37.39,37.53,66600.0,30.5243,30.6467,30.5162,30.6304,66600.0
2014-04-24 15:30:00,37.54,37.61,37.5,37.61,160600.0,30.6386,30.6957,30.6059,30.6957,160600.0
2014-04-25 09:30:00,37.38,37.5,37.31,37.37,25500.0,30.508,30.6059,30.4509,30.4998,25500.0
2014-04-25 10:00:00,37.37,37.43,37.3,37.38,20300.0,30.4998,30.5488,30.4427,30.508,20300.0
2014-04-25 10:30:00,37.36,37.4,37.29,37.31,46200.0,30.4917,30.5243,30.4345,30.4509,46200.0
2014-04-25 11:00:00,37.28,37.28,37.11,37.28,23300.0,30.4264,30.4264,30.2876,30.4264,23300.0
2014-04-25 11:30:00,37.28,37.36,37.2,37.3,12700.0,30.4264,30.4917,30.3611,30.4427,12700.0
2014-04-25 12:00:00,37.27,37.27,37.2,37.24,13500.0,30.4182,30.4182,30.3611,30.3937,13500.0
2014-04-25 12:30:00,37.24,37.25,37.18,37.19,13700.0,30.3937,30.4019,30.3448,30.3529,13700.0
2014-04-25 13:00:00,37.19,37.2,37.1,37.18,19600.0,30.3529,30.3611,30.2795,30.3448,19600.0
2014-04-25 13:30:00,37.17,37.2,37.12,37.15,17900.0,30.3366,30.3611,30.2958,30.3203,17900.0
2014-04-25 14:00:00,37.15,37.25,37.14,37.24,29100.0,30.3203,30.4019,30.3121,30.3937,29100.0
2014-04-25 14:30:00,37.23,37.25,37.13,37.13,19400.0,30.3856,30.4019,30.304,30.304,19400.0
2014-04-25 15:00:00,37.12,37.18,37.1,37.15,27800.0,30.2958,30.3448,30.2795,30.3203,27800.0
2014-04-25 15:30:00,37.14,37.26,37.14,37.18,109000.0,30.3121,30.4101,30.3121,30.3448,109000.0
2014-04-28 09:30:00,37.25,37.49,37.25,37.4,29500.0,30.4019,30.5978,30.4019,30.5243,29500.0
2014-04-28 10:00:00,37.39,37.62,37.34,37.57,15200.0,30.5162,30.7039,30.4753,30.6631,15200.0
2014-04-28 10:30:00,37.58,37.61,37.37,37.39,40300.0,30.6712,30.6957,30.4998,30.5162,40300.0
2014-04-28 11:00:00,37.4,37.43,37.22,37.22,30800.0,30.5243,30.5488,30.3774,30.3774,30800.0
2014-04-28 11:30:00,37.23,37.29,37.19,37.22,49300.0,30.3856,30.4345,30.3529,30.3774,49300.0
2014-04-28 12:00:00,37.21,37.27,37.21,37.25,26900.0,30.3692,30.4182,30.3692,30.4019,26900.0
2014-04-28 12:30:00,37.25,37.27,37.21,37.24,20900.0,30.4019,30.4182,30.3692,30.3937,20900.0
2014-04-28 13:00:00,37.24,37.24,37.02,37.1,41700.0,30.3937,30.3937,30.2142,30.2795,41700.0
2014-04-28 13:30:00,37.1,37.26,37.02,37.26,37600.0,30.2795,30.4101,30.2142,30.4101,37600.0
2014-04-28 14:00:00,37.23,37.34,37.21,37.29,31300.0,30.3856,30.4753,30.3692,30.4345,31300.0
2014-04-28 14:30:00,37.3,37.34,37.23,37.33,21300.0,30.4427,30.4753,30.3856,30.4672,21300.0
2014-04-28 15:00:00,37.31,37.65,37.29,37.62,91600.0,30.4509,30.7284,30.4345,30.7039,91600.0
2014-04-28 15:30:00,37.63,37.73,37.57,37.59,110500.0,30.712,30.7936,30.6631,30.6794,110500.0
2014-04-29 09:30:00,37.57,37.75,37.54,37.69,27400.0,30.6631,30.81,30.6386,30.761,27400.0
2014-04-29 10:00:00,37.69,37.78,37.51,37.55,23400.0,30.761,30.8345,30.6141,30.6467,23400.0
2014-04-29 10:30:00,37.57,37.64,37.55,37.63,36100.0,30.6631,30.7202,30.6467,30.712,36100.0
2014-04-29 11:00:00,37.6,37.63,37.53,37.6,22900.0,30.6875,30.712,30.6304,30.6875,22900.0
2014-04-29 11:30:00,37.6,37.63,37.54,37.6,14900.0,30.6875,30.712,30.6386,30.6875,14900.0
2014-04-29 12:00:00,37.61,37.63,37.54,37.57,19900.0,30.6957,30.712,30.6386,30.6631,19900.0
2014-04-29 12:30:00,37.61,37.67,37.6,37.62,7200.0,30.6957,30.7447,30.6875,30.7039,7200.0
2014-04-29 13:00:00,37.64,37.64,37.55,37.6,20700.0,30.7202,30.7202,30.6467,30.6875,20700.0
2014-04-29 13:30:00,37.59,37.66,37.58,37.63,24000.0,30.6794,30.7365,30.6712,30.712,24000.0
2014-04-29 14:00:00,37.63,37.66,37.59,37.6,27100.0,30.712,30.7365,30.6794,30.6875,27100.0
2014-04-29 14:30:00,37.61,37.67,37.57,37.65,17500.0,30.6957,30.7447,30.6631,30.7284,17500.0
2014-04-29 15:00:00,37.65,37.66,37.59,37.6,28200.0,30.7284,30.7365,30.6794,30.6875,28200.0
2014-04-29 15:30:00,37.6,37.6,37.47,37.56,59000.0,30.6875,30.6875,30.5814,30.6549,59000.0
2014-04-30 09:30:00,37.47,37.52,37.34,37.44,20400.0,30.5814,30.6223,30.4753,30.557,20400.0
2014-04-30 10:00:00,37.42,37.57,37.34,37.54,67300.0,30.5406,30.6631,30.4753,30.6386,67300.0
2014-04-30 10:30:00,37.55,37.88,37.55,37.84,58900.0,30.6467,30.9161,30.6467,30.8834,58900.0
2014-04-30 11:00:00,37.82,37.85,37.74,37.8,15700.0,30.8671,30.8916,30.8018,30.8508,15700.0
2014-04-30 11:30:00,37.79,37.88,37.79,37.79,45100.0,30.8426,30.9161,30.8426,30.8426,45100.0
2014-04-30 12:00:00,37.79,37.98,37.79,37.98,23100.0,30.8426,30.9977,30.8426,30.9977,23100.0
2014-04-30 12:30:00,37.98,37.99,37.93,37.95,64700.0,30.9977,31.0058,30.9569,30.9732,64700.0
2014-04-30 13:00:00,37.95,37.96,37.9,37.91,22500.0,30.9732,30.9814,30.9324,30.9406,22500.0
2014-04-30 13:30:00,37.9,37.93,37.85,37.91,10500.0,30.9324,30.9569,30.8916,30.9406,10500.0
2014-04-30 14:00:00,37.85,37.99,37.81,37.96,44100.0,30.8916,31.0058,30.8589,30.9814,44100.0
2014-04-30 14:30:00,37.98,38.15,37.95,38.11,70500.0,30.9977,31.1364,30.9732,31.1038,70500.0
2014-04-30 15:00:00,38.12,38.13,37.98,38.04,34700.0,31.1119,31.1201,30.9977,31.0467,34700.0
2014-04-30 15:30:00,38.06,38.34,38.05,38.33,165600.0,31.063,31.2915,31.0548,31.2833,165600.0
2014-05-01 09:30:00,38.34,38.34,38.09,38.18,29000.0,31.2915,31.2915,31.0875,31.1609,29000.0
2014-05-01 10:00:00,38.15,38.26,38.04,38.21,12900.0,31.1364,31.2262,31.0467,31.1854,12900.0
2014-05-01 10:30:00,38.26,38.48,38.26,38.43,12000.0,31.2262,31.4058,31.2262,31.365,12000.0
2014-05-01 11:00:00,38.39,38.47,38.35,38.45,17300.0,31.3323,31.3976,31.2997,31.3813,17300.0
2014-05-01 11:30:00,38.47,38.5,38.45,38.45,22500.0,31.3976,31.4221,31.3813,31.3813,22500.0
2014-05-01 12:00:00,38.45,38.46,38.41,38.46,12700.0,31.3813,31.3894,31.3486,31.3894,12700.0
2014-05-01 12:30:00,38.44,38.44,38.35,38.41,12200.0,31.3731,31.3731,31.2997,31.3486,12200.0
2014-05-01 13:00:00,38.41,38.42,38.33,38.36,10100.0,31.3486,31.3568,31.2833,31.3078,10100.0
2014-05-01 13:30:00,38.35,38.35,38.16,38.16,13300.0,31.2997,31.2997,31.1446,31.1446,13300.0
2014-05-01 14:00:00,38.17,38.31,38.16,38.31,12100.0,31.1528,31.267,31.1446,31.267,12100.0
2014-05-01 14:30:00,38.29,38.29,38.16,38.21,16300.0,31.2507,31.2507,31.1446,31.1854,16300.0
2014-05-01 15:00:00,38.2,38.23,38.14,38.19,26500.0,31.1772,31.2017,31.1283,31.1691,26500.0
2014-05-01 15:30:00,38.19,38.25,38.16,38.21,61700.0,31.1691,31.218,31.1446,31.1854,61700.0
2014-05-02 09:30:00,38.13,38.4,38.13,38.39,39200.0,31.1201,31.3405,31.1201,31.3323,39200.0
2014-05-02 10:00:00,38.34,38.72,38.34,38.57,35900.0,31.2915,31.6016,31.2915,31.4792,35900.0
2014-05-02 10:30:00,38.61,38.72,38.42,38.51,14600.0,31.5119,31.6016,31.3568,31.4302,14600.0
2014-05-02 11:00:00,38.5,38.57,38.38,38.44,12600.0,31.4221,31.4792,31.3241,31.3731,12600.0
2014-05-02 11:30:00,38.44,38.53,38.44,38.52,4500.0,31.3731,31.4466,31.3731,31.4384,4500.0
2014-05-02 12:00:00,38.48,38.53,38.45,38.48,7300.0,31.4058,31.4466,31.3813,31.4058,7300.0
2014-05-02 12:30:00,38.49,38.55,38.49,38.49,9200.0,31.4139,31.4629,31.4139,31.4139,9200.0
2014-05-02 13:00:00,38.5,38.51,38.35,38.35,8000.0,31.4221,31.4302,31.2997,31.2997,8000.0
2014-05-02 13:30:00,38.34,38.41,38.34,38.37,5100.0,31.2915,31.3486,31.2915,31.316,5100.0
2014-05-02 14:00:00,38.34,38.39,38.25,38.37,18000.0,31.2915,31.3323,31.218,31.316,18000.0
2014-05-02 14:30:00,38.36,38.48,38.36,38.44,18700.0,31.3078,31.4058,31.3078,31.3731,18700.0
2014-05-02 15:00:00,38.46,38.52,38.42,38.43,10500.0,31.3894,31.4384,31.3568,31.365,10500.0
2014-05-02 15:30:00,38.43,38.45,38.38,38.39,31200.0,31.365,31.3813,31.3241,31.3323,31200.0
2014-05-05 09:30:00,38.34,38.38,37.93,38.36,35600.0,31.2915,31.3241,30.9569,31.3078,35600.0
2014-05-05 10:00:00,38.36,38.45,38.23,38.34,13300.0,31.3078,31.3813,31.2017,31.2915,13300.0
2014-05-05 10:30:00,38.35,38.56,38.33,38.54,13700.0,31.2997,31.4711,31.2833,31.4547,13700.0
2014-05-05 11:00:00,38.55,38.55,38.44,38.5,10500.0,31.4629,31.4629,31.3731,31.4221,10500.0
2014-05-05 11:30:00,38.52,38.6,38.5,38.59,4200.0,31.4384,31.5037,31.4221,31.4955,4200.0
2014-05-05 12:00:00,38.58,38.64,38.5,38.62,15200.0,31.4874,31.5363,31.4221,31.52,15200.0
2014-05-05 12:30:00,38.62,38.62,38.48,38.48,3600.0,31.52,31.52,31.4058,31.4058,3600.0
2014-05-05 13:00:00,38.47,38.55,38.47,38.5,6900.0,31.3976,31.4629,31.3976,31.4221,6900.0
2014-05-05 13:30:00,38.52,38.57,38.51,38.54,6000.0,31.4384,31.4792,31.4302,31.4547,6000.0
2014-05-05 14:00:00,38.54,38.59,38.53,38.57,10600.0,31.4547,31.4955,31.4466,31.4792,10600.0
2014-05-05 14:30:00,38.57,38.65,38.54,38.61,12600.0,31.4792,31.5445,31.4547,31.5119,12600.0
2014-05-05 15:00:00,38.61,38.61,38.56,38.57,15400.0,31.5119,31.5119,31.4711,31.4792,15400.0
2014-05-05 15:30:00,38.58,38.7,38.58,38.6,48400.0,31.4874,31.5853,31.4874,31.5037,48400.0
2014-05-06 09:30:00,38.5,38.54,38.31,38.4,20000.0,31.4221,31.4547,31.267,31.3405,20000.0
2014-05-06 10:00:00,38.37,38.59,38.36,38.59,7500.0,31.316,31.4955,31.3078,31.4955,7500.0
2014-05-06 10:30:00,38.64,38.68,38.48,38.48,6800.0,31.5363,31.569,31.4058,31.4058,6800.0
2014-05-06 11:00:00,38.42,38.53,38.4,38.47,8300.0,31.3568,31.4466,31.3405,31.3976,8300.0
2014-05-06 11:30:00,38.49,38.55,38.46,38.55,6000.0,31.4139,31.4629,31.3894,31.4629,6000.0
2014-05-06 12:00:00,38.56,38.56,38.49,38.53,8600.0,31.4711,31.4711,31.4139,31.4466,8600.0
2014-05-06 12:30:00,38.53,38.59,38.52,38.55,9500.0,31.4466,31.4955,31.4384,31.4629,9500.0
2014-05-06 13:00:00,38.58,38.6,38.46,38.49,3800.0,31.4874,31.5037,31.3894,31.4139,3800.0
2014-05-06 13:30:00,38.5,38.52,38.39,38.45,9900.0,31.4221,31.4384,31.3323,31.3813,9900.0
2014-05-06 14:00:00,38.43,38.48,38.38,38.4,8000.0,31.365,31.4058,31.3241,31.3405,8000.0
2014-05-06 14:30:00,38.39,38.43,38.35,38.41,16000.0,31.3323,31.365,31.2997,31.3486,16000.0
2014-05-06 15:00:00,38.39,38.53,38.39,38.5,17200.0,31.3323,31.4466,31.3323,31.4221,17200.0
2014-05-06 15:30:00,38.48,38.54,38.43,38.44,53800.0,31.4058,31.4547,31.365,31.3731,53800.0
2014-05-07 09:30:00,38.6,38.61,38.44,38.46,24700.0,31.5037,31.5119,31.3731,31.3894,24700.0
2014-05-07 10:00:00,38.47,38.51,38.13,38.26,51300.0,31.3976,31.4302,31.1201,31.2262,51300.0
2014-05-07 10:30:00,38.26,38.41,38.24,38.29,20800.0,31.2262,31.3486,31.2099,31.2507,20800.0
2014-05-07 11:00:00,38.3,38.37,38.27,38.33,11900.0,31.2589,31.316,31.2344,31.2833,11900.0
2014-05-07 11:30:00,38.35,38.65,38.35,38.63,38300.0,31.2997,31.5445,31.2997,31.5282,38300.0
2014-05-07 12:00:00,38.63,38.71,38.58,38.69,16900.0,31.5282,31.5935,31.4874,31.5772,16900.0
2014-05-07 12:30:00,38.7,38.72,38.61,38.64,16100.0,31.5853,31.6016,31.5119,31.5363,16100.0
2014-05-07 13:00:00,38.62,38.68,38.54,38.63,24600.0,31.52,31.569,31.4547,31.5282,24600.0
2014-05-07 13:30:00,38.61,38.7,38.53,38.53,20300.0,31.5119,31.5853,31.4466,31.4466,20300.0
2014-05-07 14:00:00,38.53,38.73,38.53,38.73,19400.0,31.4466,31.6098,31.4466,31.6098,19400.0
2014-05-07 14:30:00,38.75,38.78,38.67,38.72,22000.0,31.6261,31.6506,31.5608,31.6016,22000.0
2014-05-07 15:00:00,38.73,38.73,38.6,38.66,71800.0,31.6098,31.6098,31.5037,31.5527,71800.0
2014-05-07 15:30:00,38.66,38.67,38.58,38.61,165300.0,31.5527,31.5608,31.4874,31.5119,165300.0
2014-05-08 09:30:00,38.53,38.79,38.25,38.77,37900.0,31.4466,31.6588,31.218,31.6425,37900.0
2014-05-08 10:00:00,38.79,38.79,38.71,38.71,37000.0,31.6588,31.6588,31.5935,31.5935,37000.0
2014-05-08 10:30:00,38.71,38.74,38.64,38.66,19400.0,31.5935,31.618,31.5363,31.5527,19400.0
2014-05-08 11:00:00,38.66,38.78,38.63,38.63,22600.0,31.5527,31.6506,31.5282,31.5282,22600.0
2014-05-08 11:30:00,38.63,38.75,38.63,38.67,19900.0,31.5282,31.6261,31.5282,31.5608,19900.0
2014-05-08 12:00:00,38.68,38.72,38.64,38.68,16700.0,31.569,31.6016,31.5363,31.569,16700.0
2014-05-08 12:30:00,38.67,38.7,38.54,38.59,22200.0,31.5608,31.5853,31.4547,31.4955,22200.0
2014-05-08 13:00:00,38.57,38.62,38.48,38.53,19700.0,31.4792,31.52,31.4058,31.4466,19700.0
2014-05-08 13:30:00,38.52,38.54,38.4,38.48,32300.0,31.4384,31.4547,31.3405,31.4058,32300.0
2014-05-08 14:00:00,38.48,38.51,38.41,38.5,26700.0,31.4058,31.4302,31.3486,31.4221,26700.0
2014-05-08 14:30:00,38.49,38.55,38.33,38.37,26800.0,31.4139,31.4629,31.2833,31.316,26800.0
2014-05-08 15:00:00,38.36,38.43,38.27,38.41,27300.0,31.3078,31.365,31.2344,31.3486,27300.0
2014-05-08 15:30:00,38.41,38.42,38.29,38.31,90400.0,31.3486,31.3568,31.2507,31.267,90400.0
2014-05-09 09:30:00,38.33,38.75,38.01,38.59,51300.0,31.2833,31.6261,31.0222,31.4955,51300.0
2014-05-09 10:00:00,38.59,38.61,38.35,38.47,25500.0,31.4955,31.5119,31.2997,31.3976,25500.0
2014-05-09 10:30:00,38.48,38.52,38.26,38.28,12700.0,31.4058,31.4384,31.2262,31.2425,12700.0
2014-05-09 11:00:00,38.3,38.33,38.11,38.23,20700.0,31.2589,31.2833,31.1038,31.2017,20700.0
2014-05-09 11:30:00,38.33,38.46,38.3,38.42,19600.0,31.2833,31.3894,31.2589,31.3568,19600.0
2014-05-09 12:00:00,38.43,38.52,38.38,38.47,30500.0,31.365,31.4384,31.3241,31.3976,30500.0
2014-05-09 12:30:00,38.47,38.47,38.37,38.38,44800.0,31.3976,31.3976,31.316,31.3241,44800.0
2014-05-09 13:00:00,38.39,38.55,38.39,38.52,95800.0,31.3323,31.4629,31.3323,31.4384,95800.0
2014-05-09 13:30:00,38.52,38.52,38.34,38.37,34900.0,31.4384,31.4384,31.2915,31.316,34900.0
2014-05-09 14:00:00,38.37,38.4,38.24,38.24,23900.0,31.316,31.3405,31.2099,31.2099,23900.0
2014-05-09 14:30:00,38.25,38.49,38.25,38.48,61200.0,31.218,31.4139,31.218,31.4058,61200.0
2014-05-09 15:00:00,38.48,38.49,38.4,38.45,54400.0,31.4058,31.4139,31.3405,31.3813,54400.0
2014-05-09 15:30:00,38.45,38.59,38.4,38.5,111000.0,31.3813,31.4955,31.3405,31.4221,111000.0
2014-05-12 09:30:00,38.7,39.0,38.57,38.95,47600.0,31.5853,31.8302,31.4792,31.7894,47600.0
2014-05-12 10:00:00,38.95,39.0,38.93,38.96,62400.0,31.7894,31.8302,31.773,31.7975,62400.0
2014-05-12 10:30:00,38.96,39.21,38.95,39.11,40400.0,31.7975,32.0016,31.7894,31.9199,40400.0
2014-05-12 11:00:00,39.11,39.13,38.96,39.0,33900.0,31.9199,31.9363,31.7975,31.8302,33900.0
2014-05-12 11:30:00,39.02,39.07,38.95,38.97,21300.0,31.8465,31.8873,31.7894,31.8057,21300.0
2014-05-12 12:00:00,38.97,39.0,38.94,38.99,14900.0,31.8057,31.8302,31.7812,31.822,14900.0
2014-05-12 12:30:00,38.99,39.0,38.91,38.91,19100.0,31.822,31.8302,31.7567,31.7567,19100.0
2014-05-12 13:00:00,38.91,38.91,38.84,38.84,33000.0,31.7567,31.7567,31.6996,31.6996,33000.0
2014-05-12 13:30:00,38.84,38.86,38.78,38.86,48700.0,31.6996,31.7159,31.6506,31.7159,48700.0
2014-05-12 14:00:00,38.86,38.86,38.78,38.81,53200.0,31.7159,31.7159,31.6506,31.6751,53200.0
2014-05-12 14:30:00,38.81,38.98,38.81,38.96,28200.0,31.6751,31.8138,31.6751,31.7975,28200.0
2014-05-12 15:00:00,38.97,38.99,38.89,38.96,25800.0,31.8057,31.822,31.7404,31.7975,25800.0
2014-05-12 15:30:00,38.95,38.98,38.93,38.93,99600.0,31.7894,31.8138,31.773,31.773,99600.0
2014-05-13 09:30:00,38.94,39.23,38.84,39.14,107200.0,31.7812,32.0179,31.6996,31.9444,107200.0
2014-05-13 10:00:00,39.15,39.44,39.15,39.33,77500.0,31.9526,32.1893,31.9526,32.0995,77500.0
2014-05-13 10:30:00,39.34,39.46,39.21,39.21,74500.0,32.1077,32.2056,32.0016,32.0016,74500.0
2014-05-13 11:00:00,39.21,39.38,39.21,39.36,59300.0,32.0016,32.1403,32.0016,32.124,59300.0
2014-05-13 11:30:00,39.37,39.38,39.27,39.32,56100.0,32.1321,32.1403,32.0505,32.0913,56100.0
2014-05-13 12:00:00,39.32,39.47,39.31,39.43,56000.0,32.0913,32.2138,32.0832,32.1811,56000.0
2014-05-13 12:30:00,39.42,39.46,39.33,39.44,56500.0,32.173,32.2056,32.0995,32.1893,56500.0
2014-05-13 13:00:00,39.45,39.58,39.4,39.57,65300.0,32.1974,32.3035,32.1566,32.2954,65300.0
2014-05-13 13:30:00,39.57,39.58,39.52,39.58,49600.0,32.2954,32.3035,32.2546,32.3035,49600.0
2014-05-13 14:00:00,39.58,39.75,39.56,39.73,61700.0,32.3035,32.4423,32.2872,32.426,61700.0
2014-05-13 14:30:00,39.73,39.78,39.68,39.75,82200.0,32.426,32.4668,32.3852,32.4423,82200.0
2014-05-13 15:00:00,39.75,39.82,39.71,39.8,86600.0,32.4423,32.4994,32.4096,32.4831,86600.0
2014-05-13 15:30:00,39.8,39.96,39.76,39.79,192400.0,32.4831,32.6137,32.4504,32.4749,192400.0
2014-05-14 09:30:00,39.74,39.74,39.31,39.51,47100.0,32.4341,32.4341,32.0832,32.2464,47100.0
2014-05-14 10:00:00,39.52,39.57,39.35,39.4,50900.0,32.2546,32.2954,32.1158,32.1566,50900.0
2014-05-14 10:30:00,39.45,39.51,39.34,39.45,26500.0,32.1974,32.2464,32.1077,32.1974,26500.0
2014-05-14 11:00:00,39.45,39.46,39.36,39.42,22100.0,32.1974,32.2056,32.124,32.173,22100.0
2014-05-14 11:30:00,39.42,39.51,39.4,39.43,23700.0,32.173,32.2464,32.1566,32.1811,23700.0
2014-05-14 12:00:00,39.43,39.49,39.4,39.43,23800.0,32.1811,32.2301,32.1566,32.1811,23800.0
2014-05-14 12:30:00,39.42,39.58,39.4,39.53,48700.0,32.173,32.3035,32.1566,32.2627,48700.0
2014-05-14 13:00:00,39.53,39.63,39.53,39.57,31800.0,32.2627,32.3443,32.2627,32.2954,31800.0
2014-05-14 13:30:00,39.58,39.59,39.51,39.52,23200.0,32.3035,32.3117,32.2464,32.2546,23200.0
2014-05-14 14:00:00,39.52,39.52,39.41,39.41,30800.0,32.2546,32.2546,32.1648,32.1648,30800.0
2014-05-14 14:30:00,39.43,39.48,39.31,39.34,32200.0,32.1811,32.2219,32.0832,32.1077,32200.0
2014-05-14 15:00:00,39.35,39.38,39.27,39.33,45900.0,32.1158,32.1403,32.0505,32.0995,45900.0
2014-05-14 15:30:00,39.32,39.32,39.15,39.19,116300.0,32.0913,32.0913,31.9526,31.9852,116300.0
2014-05-15 09:30:00,39.09,39.13,38.61,38.73,21900.0,31.9036,31.9363,31.5119,31.6098,21900.0
2014-05-15 10:00:00,38.74,38.75,38.38,38.59,43400.0,31.618,31.6261,31.3241,31.4955,43400.0
2014-05-15 10:30:00,38.66,38.67,38.47,38.52,30700.0,31.5527,31.5608,31.3976,31.4384,30700.0
2014-05-15 11:00:00,38.52,38.52,38.25,38.28,56300.0,31.4384,31.4384,31.218,31.2425,56300.0
2014-05-15 11:30:00,38.28,38.38,38.09,38.17,52300.0,31.2425,31.3241,31.0875,31.1528,52300.0
2014-05-15 12:00:00,38.19,38.32,38.17,38.27,32000.0,31.1691,31.2752,31.1528,31.2344,32000.0
2014-05-15 12:30:00,38.27,38.4,38.27,38.37,25700.0,31.2344,31.3405,31.2344,31.316,25700.0
2014-05-15 13:00:00,38.37,38.42,38.34,38.35,22500.0,31.316,31.3568,31.2915,31.2997,22500.0
2014-05-15 13:30:00,38.36,38.42,38.29,38.41,35500.0,31.3078,31.3568,31.2507,31.3486,35500.0
2014-05-15 14:00:00,38.4,38.47,38.34,38.39,48200.0,31.3405,31.3976,31.2915,31.3323,48200.0
2014-05-15 14:30:00,38.4,38.55,38.4,38.53,36300.0,31.3405,31.4629,31.3405,31.4466,36300.0
2014-05-15 15:00:00,38.51,38.54,38.45,38.48,34000.0,31.4302,31.4547,31.3813,31.4058,34000.0
2014-05-15 15:30:00,38.49,38.54,38.46,38.48,81900.0,31.4139,31.4547,31.3894,31.4058,81900.0
2014-05-16 09:30:00,38.52,38.55,38.32,38.52,29300.0,31.4384,31.4629,31.2752,31.4384,29300.0
2014-05-16 10:00:00,38.52,38.52,38.24,38.3,32100.0,31.4384,31.4384,31.2099,31.2589,32100.0
2014-05-16 10:30:00,38.3,38.48,38.29,38.41,23600.0,31.2589,31.4058,31.2507,31.3486,23600.0
2014-05-16 11:00:00,38.41,38.55,38.39,38.48,22200.0,31.3486,31.4629,31.3323,31.4058,22200.0
2014-05-16 11:30:00,38.49,38.55,38.38,38.45,37000.0,31.4139,31.4629,31.3241,31.3813,37000.0
2014-05-16 12:00:00,38.45,38.48,38.41,38.41,20900.0,31.3813,31.4058,31.3486,31.3486,20900.0
2014-05-16 12:30:00,38.41,38.44,38.4,38.43,15600.0,31.3486,31.3731,31.3405,31.365,15600.0
2014-05-16 13:00:00,38.42,38.47,38.38,38.43,23100.0,31.3568,31.3976,31.3241,31.365,23100.0
2014-05-16 13:30:00,38.44,38.47,38.41,38.41,21500.0,31.3731,31.3976,31.3486,31.3486,21500.0
2014-05-16 14:00:00,38.41,38.45,38.35,38.45,54600.0,31.3486,31.3813,31.2997,31.3813,54600.0
2014-05-16 14:30:00,38.45,38.67,38.42,38.67,38400.0,31.3813,31.5608,31.3568,31.5608,38400.0
2014-05-16 15:00:00,38.68,38.81,38.68,38.76,30000.0,31.569,31.6751,31.569,31.6343,30000.0
2014-05-16 15:30:00,38.76,38.84,38.74,38.79,68700.0,31.6343,31.6996,31.618,31.6588,68700.0
2014-05-19 09:30:00,38.75,39.12,38.66,38.97,18200.0,31.6261,31.9281,31.5527,31.8057,18200.0
2014-05-19 10:00:00,39.04,39.24,38.92,39.22,24800.0,31.8628,32.026,31.7649,32.0097,24800.0
2014-05-19 10:30:00,39.21,39.34,39.19,39.32,22200.0,32.0016,32.1077,31.9852,32.0913,22200.0
2014-05-19 11:00:00,39.31,39.4,39.27,39.34,14700.0,32.0832,32.1566,32.0505,32.1077,14700.0
2014-05-19 11:30:00,39.36,39.36,39.18,39.18,23800.0,32.124,32.124,31.9771,31.9771,23800.0
2014-05-19 12:00:00,39.18,39.26,39.13,39.25,29600.0,31.9771,32.0424,31.9363,32.0342,29600.0
2014-05-19 12:30:00,39.26,39.28,39.19,39.27,25900.0,32.0424,32.0587,31.9852,32.0505,25900.0
2014-05-19 13:00:00,39.27,39.33,39.27,39.32,28800.0,32.0505,32.0995,32.0505,32.0913,28800.0
2014-05-19 13:30:00,39.32,39.4,39.3,39.4,18900.0,32.0913,32.1566,32.075,32.1566,18900.0
2014-05-19 14:00:00,39.4,39.54,39.37,39.49,41600.0,32.1566,32.2709,32.1321,32.2301,41600.0
2014-05-19 14:30:00,39.49,39.54,39.48,39.53,27800.0,32.2301,32.2709,32.2219,32.2627,27800.0
2014-05-19 15:00:00,39.53,39.55,39.49,39.52,39600.0,32.2627,32.2791,32.2301,32.2546,39600.0
2014-05-19 15:30:00,39.53,39.63,39.53,39.55,81200.0,32.2627,32.3443,32.2627,32.2791,81200.0
2014-05-20 09:30:00,39.51,39.55,39.17,39.25,22300.0,32.2464,32.2791,31.9689,32.0342,22300.0
2014-05-20 10:00:00,39.23,39.29,39.11,39.12,14700.0,32.0179,32.0669,31.9199,31.9281,14700.0
2014-05-20 10:30:00,39.13,39.26,39.11,39.2,21300.0,31.9363,32.0424,31.9199,31.9934,21300.0
2014-05-20 11:00:00,39.23,39.23,39.09,39.11,24100.0,32.0179,32.0179,31.9036,31.9199,24100.0
2014-05-20 11:30:00,39.11,39.19,39.09,39.1,29900.0,31.9199,31.9852,31.9036,31.9118,29900.0
2014-05-20 12:00:00,39.09,39.09,38.9,38.91,28400.0,31.9036,31.9036,31.7486,31.7567,28400.0
2014-05-20 12:30:00,38.91,38.95,38.86,38.94,21200.0,31.7567,31.7894,31.7159,31.7812,21200.0
2014-05-20 13:00:00,38.94,38.94,38.78,38.82,19200.0,31.7812,31.7812,31.6506,31.6833,19200.0
2014-05-20 13:30:00,38.85,38.85,38.72,38.72,21200.0,31.7077,31.7077,31.6016,31.6016,21200.0
2014-05-20 14:00:00,38.73,38.83,38.73,38.77,20700.0,31.6098,31.6914,31.6098,31.6425,20700.0
2014-05-20 14:30:00,38.78,38.82,38.73,38.82,21100.0,31.6506,31.6833,31.6098,31.6833,21100.0
2014-05-20 15:00:00,38.83,38.89,38.83,38.85,19300.0,31.6914,31.7404,31.6914,31.7077,19300.0
2014-05-20 15:30:00,38.85,38.97,38.8,38.82,57600.0,31.7077,31.8057,31.6669,31.6833,57600.0
2014-05-21 09:30:00,39.0,39.22,38.9,39.15,18500.0,31.8302,32.0097,31.7486,31.9526,18500.0
2014-05-21 10:00:00,39.16,39.17,39.06,39.09,19000.0,31.9608,31.9689,31.8791,31.9036,19000.0
2014-05-21 10:30:00,39.11,39.24,39.11,39.17,23100.0,31.9199,32.026,31.9199,31.9689,23100.0
2014-05-21 11:00:00,39.18,39.22,39.12,39.12,18300.0,31.9771,32.0097,31.9281,31.9281,18300.0
2014-05-21 11:30:00,39.14,39.21,39.06,39.14,22100.0,31.9444,32.0016,31.8791,31.9444,22100.0
2014-05-21 12:00:00,39.16,39.29,39.14,39.29,19400.0,31.9608,32.0669,31.9444,32.0669,19400.0
2014-05-21 12:30:00,39.29,39.41,39.29,39.39,19900.0,32.0669,32.1648,32.0669,32.1485,19900.0
2014-05-21 13:00:00,39.41,39.49,39.41,39.43,15800.0,32.1648,32.2301,32.1648,32.1811,15800.0
2014-05-21 13:30:00,39.41,39.45,39.4,39.45,16000.0,32.1648,32.1974,32.1566,32.1974,16000.0
2014-05-21 14:00:00,39.45,39.53,39.4,39.5,57700.0,32.1974,32.2627,32.1566,32.2382,57700.0
2014-05-21 14:30:00,39.51,39.56,39.47,39.53,35300.0,32.2464,32.2872,32.2138,32.2627,35300.0
2014-05-21 15:00:00,39.53,39.66,39.51,39.65,46900.0,32.2627,32.3688,32.2464,32.3607,46900.0
2014-05-21 15:30:00,39.66,39.66,39.54,39.55,100600.0,32.3688,32.3688,32.2709,32.2791,100600.0
2014-05-22 09:30:00,39.54,39.71,39.41,39.59,30600.0,32.2709,32.4096,32.1648,32.3117,30600.0
2014-05-22 10:00:00,39.58,39.63,39.45,39.57,24000.0,32.3035,32.3443,32.1974,32.2954,24000.0
2014-05-22 10:30:00,39.56,39.83,39.56,39.8,28300.0,32.2872,32.5076,32.2872,32.4831,28300.0
2014-05-22 11:00:00,39.81,39.95,39.8,39.95,32600.0,32.4913,32.6055,32.4831,32.6055,32600.0
2014-05-22 11:30:00,39.95,39.99,39.9,39.9,25400.0,32.6055,32.6382,32.5647,32.5647,25400.0
2014-05-22 12:00:00,39.89,39.91,39.86,39.9,31400.0,32.5565,32.5729,32.5321,32.5647,31400.0
2014-05-22 12:30:00,39.9,39.9,39.78,39.8,26000.0,32.5647,32.5647,32.4668,32.4831,26000.0
2014-05-22 13:00:00,39.81,39.85,39.77,39.82,23000.0,32.4913,32.5239,32.4586,32.4994,23000.0
2014-05-22 13:30:00,39.82,39.89,39.81,39.89,32800.0,32.4994,32.5565,32.4913,32.5565,32800.0
2014-05-22 14:00:00,39.89,39.96,39.85,39.96,33000.0,32.5565,32.6137,32.5239,32.6137,33000.0
2014-05-22 14:30:00,39.96,39.97,39.93,39.95,29100.0,32.6137,32.6218,32.5892,32.6055,29100.0
2014-05-22 15:00:00,39.95,39.95,39.86,39.9,43400.0,32.6055,32.6055,32.5321,32.5647,43400.0
2014-05-22 15:30:00,39.89,39.91,39.84,39.85,60200.0,32.5565,32.5729,32.5157,32.5239,60200.0
2014-05-23 09:30:00,39.82,39.97,39.8,39.96,20000.0,32.4994,32.6218,32.4831,32.6137,20000.0
2014-05-23 10:00:00,39.97,40.25,39.95,40.25,82000.0,32.6218,32.8504,32.6055,32.8504,82000.0
2014-05-23 10:30:00,40.28,40.33,40.24,40.28,34200.0,32.8748,32.9157,32.8422,32.8748,34200.0
2014-05-23 11:00:00,40.3,40.38,40.24,40.34,27000.0,32.8912,32.9565,32.8422,32.9238,27000.0
2014-05-23 11:30:00,40.33,40.38,40.29,40.32,36800.0,32.9157,32.9565,32.883,32.9075,36800.0
2014-05-23 12:00:00,40.32,40.36,40.29,40.35,22200.0,32.9075,32.9401,32.883,32.932,22200.0
2014-05-23 12:30:00,40.36,40.45,40.36,40.42,34100.0,32.9401,33.0136,32.9401,32.9891,34100.0
2014-05-23 13:00:00,40.42,40.45,40.33,40.39,28500.0,32.9891,33.0136,32.9157,32.9646,28500.0
2014-05-23 13:30:00,40.4,40.48,40.4,40.47,35700.0,32.9728,33.0381,32.9728,33.0299,35700.0
2014-05-23 14:00:00,40.47,40.5,40.45,40.5,48300.0,33.0299,33.0544,33.0136,33.0544,48300.0
2014-05-23 14:30:00,40.5,40.5,40.45,40.48,50300.0,33.0544,33.0544,33.0136,33.0381,50300.0
2014-05-23 15:00:00,40.48,40.5,40.44,40.47,40500.0,33.0381,33.0544,33.0054,33.0299,40500.0
2014-05-23 15:30:00,40.48,40.56,40.47,40.47,48900.0,33.0381,33.1034,33.0299,33.0299,48900.0
2014-05-27 09:30:00,40.5,40.91,40.39,40.85,90300.0,33.0544,33.389,32.9646,33.3401,90300.0
2014-05-27 10:00:00,40.85,41.13,40.85,41.08,51100.0,33.3401,33.5686,33.3401,33.5278,51100.0
2014-05-27 10:30:00,41.09,41.15,41.0,41.12,29500.0,33.5359,33.5849,33.4625,33.5604,29500.0
2014-05-27 11:00:00,41.12,41.14,40.95,41.03,41100.0,33.5604,33.5767,33.4217,33.487,41100.0
2014-05-27 11:30:00,41.04,41.08,40.96,40.96,39500.0,33.4951,33.5278,33.4298,33.4298,39500.0
2014-05-27 12:00:00,40.97,41.02,40.82,40.83,22400.0,33.438,33.4788,33.3156,33.3237,22400.0
2014-05-27 12:30:00,40.83,40.91,40.82,40.86,19300.0,33.3237,33.389,33.3156,33.3482,19300.0
2014-05-27 13:00:00,40.86,40.89,40.82,40.84,48400.0,33.3482,33.3727,33.3156,33.3319,48400.0
2014-05-27 13:30:00,40.84,40.84,40.77,40.78,22700.0,33.3319,33.3319,33.2748,33.2829,22700.0
2014-05-27 14:00:00,40.78,40.82,40.78,40.79,36200.0,33.2829,33.3156,33.2829,33.2911,36200.0
2014-05-27 14:30:00,40.79,40.81,40.74,40.81,32400.0,33.2911,33.3074,33.2503,33.3074,32400.0
2014-05-27 15:00:00,40.81,40.9,40.78,40.89,34500.0,33.3074,33.3809,33.2829,33.3727,34500.0
2014-05-27 15:30:00,40.9,40.97,40.85,40.86,58600.0,33.3809,33.438,33.3401,33.3482,58600.0
2014-05-28 09:30:00,40.89,41.21,40.88,40.88,52600.0,33.3727,33.6339,33.3645,33.3645,52600.0
2014-05-28 10:00:00,40.83,40.92,40.74,40.86,45800.0,33.3237,33.3972,33.2503,33.3482,45800.0
2014-05-28 10:30:00,40.84,40.84,40.7,40.78,28700.0,33.3319,33.3319,33.2176,33.2829,28700.0
2014-05-28 11:00:00,40.79,40.89,40.77,40.82,29900.0,33.2911,33.3727,33.2748,33.3156,29900.0
2014-05-28 11:30:00,40.82,40.89,40.75,40.75,29100.0,33.3156,33.3727,33.2584,33.2584,29100.0
2014-05-28 12:00:00,40.76,40.84,40.76,40.81,33200.0,33.2666,33.3319,33.2666,33.3074,33200.0
2014-05-28 12:30:00,40.81,40.81,40.74,40.8,25200.0,33.3074,33.3074,33.2503,33.2993,25200.0
2014-05-28 13:00:00,40.8,40.95,40.8,40.94,40600.0,33.2993,33.4217,33.2993,33.4135,40600.0
2014-05-28 13:30:00,40.95,40.98,40.9,40.95,39400.0,33.4217,33.4462,33.3809,33.4217,39400.0
2014-05-28 14:00:00,40.94,40.94,40.83,40.84,44200.0,33.4135,33.4135,33.3237,33.3319,44200.0
2014-05-28 14:30:00,40.84,40.86,40.78,40.86,36000.0,33.3319,33.3482,33.2829,33.3482,36000.0
2014-05-28 15:00:00,40.86,40.87,40.82,40.85,30500.0,33.3482,33.3564,33.3156,33.3401,30500.0
2014-05-28 15:30:00,40.85,40.87,40.82,40.82,146200.0,33.3401,33.3564,33.3156,33.3156,146200.0
2014-05-29 09:30:00,41.15,41.43,40.83,40.96,99200.0,33.5849,33.8134,33.3237,33.4298,99200.0
2014-05-29 10:00:00,40.97,41.01,40.89,40.9,77400.0,33.438,33.4706,33.3727,33.3809,77400.0
2014-05-29 10:30:00,40.92,40.96,40.85,40.95,58700.0,33.3972,33.4298,33.3401,33.4217,58700.0
2014-05-29 11:00:00,40.95,40.95,40.9,40.92,92400.0,33.4217,33.4217,33.3809,33.3972,92400.0
2014-05-29 11:30:00,40.93,40.95,40.9,40.91,29100.0,33.4054,33.4217,33.3809,33.389,29100.0
2014-05-29 12:00:00,40.91,40.92,40.84,40.85,37800.0,33.389,33.3972,33.3319,33.3401,37800.0
2014-05-29 12:30:00,40.85,40.86,40.83,40.85,28700.0,33.3401,33.3482,33.3237,33.3401,28700.0
2014-05-29 13:00:00,40.86,40.86,40.82,40.85,32400.0,33.3482,33.3482,33.3156,33.3401,32400.0
2014-05-29 13:30:00,40.85,40.86,40.82,40.84,59600.0,33.3401,33.3482,33.3156,33.3319,59600.0
2014-05-29 14:00:00,40.84,40.89,40.82,40.89,33900.0,33.3319,33.3727,33.3156,33.3727,33900.0
2014-05-29 14:30:00,40.89,41.06,40.89,41.05,54500.0,33.3727,33.5115,33.3727,33.5033,54500.0
2014-05-29 15:00:00,41.06,41.16,41.03,41.13,47000.0,33.5115,33.5931,33.487,33.5686,47000.0
2014-05-29 15:30:00,41.13,41.28,41.09,41.25,140300.0,33.5686,33.691,33.5359,33.6665,140300.0
2014-05-30 09:30:00,41.15,41.32,41.1,41.2,15400.0,33.5849,33.7237,33.5441,33.6257,15400.0
2014-05-30 10:00:00,41.2,41.23,40.94,41.04,44800.0,33.6257,33.6502,33.4135,33.4951,44800.0
2014-05-30 10:30:00,41.04,41.06,40.88,40.94,49800.0,33.4951,33.5115,33.3645,33.4135,49800.0
2014-05-30 11:00:00,40.94,40.98,40.89,40.97,34700.0,33.4135,33.4462,33.3727,33.438,34700.0
2014-05-30 11:30:00,40.98,41.13,40.93,41.13,26600.0,33.4462,33.5686,33.4054,33.5686,26600.0
2014-05-30 12:00:00,41.12,41.13,41.04,41.07,28100.0,33.5604,33.5686,33.4951,33.5196,28100.0
2014-05-30 12:30:00,41.07,41.07,40.98,41.0,23500.0,33.5196,33.5196,33.4462,33.4625,23500.0
2014-05-30 13:00:00,41.01,41.12,41.01,41.05,16700.0,33.4706,33.5604,33.4706,33.5033,16700.0
2014-05-30 13:30:00,41.05,41.1,41.01,41.09,23200.0,33.5033,33.5441,33.4706,33.5359,23200.0
2014-05-30 14:00:00,41.09,41.09,41.0,41.04,40100.0,33.5359,33.5359,33.4625,33.4951,40100.0
2014-05-30 14:30:00,41.05,41.06,41.0,41.03,39200.0,33.5033,33.5115,33.4625,33.487,39200.0
2014-05-30 15:00:00,41.03,41.04,41.0,41.03,31000.0,33.487,33.4951,33.4625,33.487,31000.0
2014-05-30 15:30:00,41.03,41.06,40.98,41.02,98100.0,33.487,33.5115,33.4462,33.4788,98100.0
2014-06-02 09:30:00,41.13,41.26,40.86,40.91,39500.0,33.5686,33.6747,33.3482,33.389,39500.0
2014-06-02 10:00:00,40.92,40.98,40.79,40.98,32600.0,33.3972,33.4462,33.2911,33.4462,32600.0
2014-06-02 10:30:00,41.0,41.1,40.97,41.07,30200.0,33.4625,33.5441,33.438,33.5196,30200.0
2014-06-02 11:00:00,41.1,41.34,41.1,41.34,35600.0,33.5441,33.74,33.5441,33.74,35600.0
2014-06-02 11:30:00,41.36,41.49,41.36,41.47,30300.0,33.7563,33.8624,33.7563,33.8461,30300.0
2014-06-02 12:00:00,41.47,41.47,41.38,41.42,17700.0,33.8461,33.8461,33.7726,33.8053,17700.0
2014-06-02 12:30:00,41.42,41.48,41.42,41.48,16800.0,33.8053,33.8542,33.8053,33.8542,16800.0
2014-06-02 13:00:00,41.48,41.52,41.45,41.51,32000.0,33.8542,33.8869,33.8298,33.8787,32000.0
2014-06-02 13:30:00,41.52,41.55,41.49,41.54,27500.0,33.8869,33.9114,33.8624,33.9032,27500.0
2014-06-02 14:00:00,41.54,41.63,41.54,41.6,57900.0,33.9032,33.9767,33.9032,33.9522,57900.0
2014-06-02 14:30:00,41.6,41.69,41.6,41.69,35500.0,33.9522,34.0256,33.9522,34.0256,35500.0
2014-06-02 15:00:00,41.68,41.68,41.59,41.59,47300.0,34.0175,34.0175,33.944,33.944,47300.0
2014-06-02 15:30:00,41.59,41.64,41.53,41.54,85100.0,33.944,33.9848,33.895,33.9032,85100.0
2014-06-03 09:30:00,41.44,41.56,41.4,41.47,25300.0,33.8216,33.9195,33.7889,33.8461,25300.0
2014-06-03 10:00:00,41.49,41.57,41.32,41.33,29100.0,33.8624,33.9277,33.7237,33.7318,29100.0
2014-06-03 10:30:00,41.33,41.39,41.23,41.26,26700.0,33.7318,33.7808,33.6502,33.6747,26700.0
2014-06-03 11:00:00,41.26,41.31,41.2,41.2,35200.0,33.6747,33.7155,33.6257,33.6257,35200.0
2014-06-03 11:30:00,41.19,41.23,41.15,41.23,30300.0,33.6176,33.6502,33.5849,33.6502,30300.0
2014-06-03 12:00:00,41.23,41.38,41.22,41.35,46500.0,33.6502,33.7726,33.642,33.7481,46500.0
2014-06-03 12:30:00,41.34,41.39,41.31,41.37,58300.0,33.74,33.7808,33.7155,33.7645,58300.0
2014-06-03 13:00:00,41.37,41.49,41.34,41.48,25900.0,33.7645,33.8624,33.74,33.8542,25900.0
2014-06-03 13:30:00,41.48,41.48,41.4,41.4,28600.0,33.8542,33.8542,33.7889,33.7889,28600.0
2014-06-03 14:00:00,41.4,41.41,41.28,41.3,46200.0,33.7889,33.7971,33.691,33.7073,46200.0
2014-06-03 14:30:00,41.31,41.41,41.31,41.36,29700.0,33.7155,33.7971,33.7155,33.7563,29700.0
2014-06-03 15:00:00,41.37,41.38,41.34,41.37,35800.0,33.7645,33.7726,33.74,33.7645,35800.0
2014-06-03 15:30:00,41.37,41.37,41.22,41.24,61000.0,33.7645,33.7645,33.642,33.6584,61000.0
2014-06-04 09:30:00,41.25,41.7,41.25,41.61,59300.0,33.6665,34.0338,33.6665,33.9603,59300.0
2014-06-04 10:00:00,41.61,41.76,41.61,41.71,24400.0,33.9603,34.0828,33.9603,34.042,24400.0
2014-06-04 10:30:00,41.71,41.74,41.7,41.72,26300.0,34.042,34.0664,34.0338,34.0501,26300.0
2014-06-04 11:00:00,41.72,41.76,41.7,41.73,40200.0,34.0501,34.0828,34.0338,34.0583,40200.0
2014-06-04 11:30:00,41.73,41.77,41.71,41.76,21200.0,34.0583,34.0909,34.042,34.0828,21200.0
2014-06-04 12:00:00,41.76,41.81,41.76,41.8,14200.0,34.0828,34.1236,34.0828,34.1154,14200.0
2014-06-04 12:30:00,41.8,41.85,41.78,41.84,23900.0,34.1154,34.1562,34.0991,34.1481,23900.0
2014-06-04 13:00:00,41.84,41.86,41.83,41.84,21600.0,34.1481,34.1644,34.1399,34.1481,21600.0
2014-06-04 13:30:00,41.85,41.92,41.82,41.88,55500.0,34.1562,34.2133,34.1317,34.1807,55500.0
2014-06-04 14:00:00,41.89,42.15,41.89,42.13,111300.0,34.1889,34.4011,34.1889,34.3847,111300.0
2014-06-04 14:30:00,42.13,42.32,42.11,42.21,86700.0,34.3847,34.5398,34.3684,34.45,86700.0
2014-06-04 15:00:00,42.23,42.29,42.08,42.17,92300.0,34.4664,34.5153,34.3439,34.4174,92300.0
2014-06-04 15:30:00,42.18,42.19,42.08,42.14,191400.0,34.4255,34.4337,34.3439,34.3929,191400.0
2014-06-05 09:30:00,42.13,42.2,41.8,41.83,26800.0,34.3847,34.4419,34.1154,34.1399,26800.0
2014-06-05 10:00:00,41.85,41.89,41.69,41.82,23400.0,34.1562,34.1889,34.0256,34.1317,23400.0
2014-06-05 10:30:00,41.8,41.82,41.67,41.69,24800.0,34.1154,34.1317,34.0093,34.0256,24800.0
2014-06-05 11:00:00,41.7,41.78,41.67,41.73,28000.0,34.0338,34.0991,34.0093,34.0583,28000.0
2014-06-05 11:30:00,41.75,41.82,41.7,41.79,38900.0,34.0746,34.1317,34.0338,34.1072,38900.0
2014-06-05 12:00:00,41.8,41.82,41.57,41.6,83800.0,34.1154,34.1317,33.9277,33.9522,83800.0
2014-06-05 12:30:00,41.6,41.62,41.55,41.55,42300.0,33.9522,33.9685,33.9114,33.9114,42300.0
2014-06-05 13:00:00,41.56,41.61,41.53,41.54,35400.0,33.9195,33.9603,33.895,33.9032,35400.0
2014-06-05 13:30:00,41.54,41.6,41.51,41.59,29400.0,33.9032,33.9522,33.8787,33.944,29400.0
2014-06-05 14:00:00,41.6,41.61,41.47,41.47,70800.0,33.9522,33.9603,33.8461,33.8461,70800.0
2014-06-05 14:30:00,41.47,41.58,41.46,41.48,45700.0,33.8461,33.9359,33.8379,33.8542,45700.0
2014-06-05 15:00:00,41.48,41.57,41.45,41.48,51200.0,33.8542,33.9277,33.8298,33.8542,51200.0
2014-06-05 15:30:00,41.48,41.71,41.47,41.5,130500.0,33.8542,34.042,33.8461,33.8706,130500.0
2014-06-06 09:30:00,41.62,41.88,41.58,41.88,37200.0,33.9685,34.1807,33.9359,34.1807,37200.0
2014-06-06 10:00:00,41.87,41.95,41.74,41.76,31800.0,34.1725,34.2378,34.0664,34.0828,31800.0
2014-06-06 10:30:00,41.77,41.78,41.54,41.64,108600.0,34.0909,34.0991,33.9032,33.9848,108600.0
2014-06-06 11:00:00,41.63,41.67,41.55,41.62,91800.0,33.9767,34.0093,33.9114,33.9685,91800.0
2014-06-06 11:30:00,41.65,41.75,41.58,41.59,64900.0,33.993,34.0746,33.9359,33.944,64900.0
2014-06-06 12:00:00,41.59,41.7,41.58,41.59,39300.0,33.944,34.0338,33.9359,33.944,39300.0
2014-06-06 12:30:00,41.59,41.65,41.58,41.62,27300.0,33.944,33.993,33.9359,33.9685,27300.0
2014-06-06 13:00:00,41.61,41.64,41.57,41.58,31300.0,33.9603,33.9848,33.9277,33.9359,31300.0
2014-06-06 13:30:00,41.59,41.59,41.41,41.46,56700.0,33.944,33.944,33.7971,33.8379,56700.0
2014-06-06 14:00:00,41.46,41.57,41.46,41.49,44800.0,33.8379,33.9277,33.8379,33.8624,44800.0
2014-06-06 14:30:00,41.49,41.54,41.46,41.53,32000.0,33.8624,33.9032,33.8379,33.895,32000.0
2014-06-06 15:00:00,41.53,41.58,41.5,41.55,40000.0,33.895,33.9359,33.8706,33.9114,40000.0
2014-06-06 15:30:00,41.55,41.61,41.51,41.6,138200.0,33.9114,33.9603,33.8787,33.9522,138200.0
2014-06-09 09:30:00,41.56,41.69,41.41,41.46,38300.0,33.9195,34.0256,33.7971,33.8379,38300.0
2014-06-09 10:00:00,41.45,41.55,41.36,41.54,24700.0,33.8298,33.9114,33.7563,33.9032,24700.0
2014-06-09 10:30:00,41.54,41.57,41.48,41.51,27100.0,33.9032,33.9277,33.8542,33.8787,27100.0
2014-06-09 11:00:00,41.52,41.55,41.47,41.5,32300.0,33.8869,33.9114,33.8461,33.8706,32300.0
2014-06-09 11:30:00,41.51,41.55,41.46,41.49,28000.0,33.8787,33.9114,33.8379,33.8624,28000.0
2014-06-09 12:00:00,41.48,41.51,41.35,41.35,24400.0,33.8542,33.8787,33.7481,33.7481,24400.0
2014-06-09 12:30:00,41.33,41.46,41.32,41.46,29500.0,33.7318,33.8379,33.7237,33.8379,29500.0
2014-06-09 13:00:00,41.46,41.47,41.39,41.39,23800.0,33.8379,33.8461,33.7808,33.7808,23800.0
2014-06-09 13:30:00,41.39,41.41,41.28,41.32,40500.0,33.7808,33.7971,33.691,33.7237,40500.0
2014-06-09 14:00:00,41.31,41.34,41.21,41.22,69800.0,33.7155,33.74,33.6339,33.642,69800.0
2014-06-09 14:30:00,41.22,41.27,41.16,41.25,53600.0,33.642,33.6828,33.5931,33.6665,53600.0
2014-06-09 15:00:00,41.24,41.33,41.21,41.25,76500.0,33.6584,33.7318,33.6339,33.6665,76500.0
2014-06-09 15:30:00,41.26,41.27,41.14,41.24,225800.0,33.6747,33.6828,33.5767,33.6584,225800.0
2014-06-10 09:30:00,41.18,41.48,41.18,41.28,39500.0,33.6094,33.8542,33.6094,33.691,39500.0
2014-06-10 10:00:00,41.3,41.31,41.2,41.25,26900.0,33.7073,33.7155,33.6257,33.6665,26900.0
2014-06-10 10:30:00,41.26,41.3,41.17,41.27,47300.0,33.6747,33.7073,33.6012,33.6828,47300.0
2014-06-10 11:00:00,41.26,41.31,41.22,41.26,28000.0,33.6747,33.7155,33.642,33.6747,28000.0
2014-06-10 11:30:00,41.27,41.29,41.24,41.29,28200.0,33.6828,33.6992,33.6584,33.6992,28200.0
2014-06-10 12:00:00,41.29,41.3,41.22,41.27,22000.0,33.6992,33.7073,33.642,33.6828,22000.0
2014-06-10 12:30:00,41.27,41.28,41.19,41.24,20100.0,33.6828,33.691,33.6176,33.6584,20100.0
2014-06-10 13:00:00,41.24,41.24,41.15,41.19,20600.0,33.6584,33.6584,33.5849,33.6176,20600.0
2014-06-10 13:30:00,41.2,41.24,41.19,41.2,24700.0,33.6257,33.6584,33.6176,33.6257,24700.0
2014-06-10 14:00:00,41.21,41.26,41.2,41.22,45800.0,33.6339,33.6747,33.6257,33.642,45800.0
2014-06-10 14:30:00,41.22,41.25,41.21,41.22,37700.0,33.642,33.6665,33.6339,33.642,37700.0
2014-06-10 15:00:00,41.22,41.24,41.19,41.22,49400.0,33.642,33.6584,33.6176,33.642,49400.0
2014-06-10 15:30:00,41.23,41.25,41.19,41.21,106600.0,33.6502,33.6665,33.6176,33.6339,106600.0
2014-06-11 09:30:00,41.17,41.28,41.0,41.0,16600.0,33.6012,33.691,33.4625,33.4625,16600.0
2014-06-11 10:00:00,41.06,41.12,40.93,40.96,11400.0,33.5115,33.5604,33.4054,33.4298,11400.0
2014-06-11 10:30:00,40.97,41.0,40.89,40.93,16900.0,33.438,33.4625,33.3727,33.4054,16900.0
2014-06-11 11:00:00,40.95,41.07,40.95,41.02,11900.0,33.4217,33.5196,33.4217,33.4788,11900.0
2014-06-11 11:30:00,41.03,41.12,40.98,41.11,14500.0,33.487,33.5604,33.4462,33.5523,14500.0
2014-06-11 12:00:00,41.12,41.15,41.09,41.15,15100.0,33.5604,33.5849,33.5359,33.5849,15100.0
2014-06-11 12:30:00,41.15,41.19,41.15,41.16,12900.0,33.5849,33.6176,33.5849,33.5931,12900.0
2014-06-11 13:00:00,41.17,41.19,41.09,41.18,14400.0,33.6012,33.6176,33.5359,33.6094,14400.0
2014-06-11 13:30:00,41.17,41.19,41.11,41.14,10800.0,33.6012,33.6176,33.5523,33.5767,10800.0
2014-06-11 14:00:00,41.13,41.16,41.04,41.14,27800.0,33.5686,33.5931,33.4951,33.5767,27800.0
2014-06-11 14:30:00,41.14,41.19,41.11,41.11,24400.0,33.5767,33.6176,33.5523,33.5523,24400.0
2014-06-11 15:00:00,41.11,41.21,41.11,41.21,14100.0,33.5523,33.6339,33.5523,33.6339,14100.0
2014-06-11 15:30:00,41.23,41.26,41.19,41.23,59000.0,33.6502,33.6747,33.6176,33.6502,59000.0
2014-06-12 09:30:00,40.94,40.94,40.71,40.84,21500.0,33.5857,33.5857,33.397,33.5037,21500.0
2014-06-12 10:00:00,40.87,40.99,40.77,40.77,14000.0,33.5283,33.6267,33.4462,33.4462,14000.0
2014-06-12 10:30:00,40.76,40.81,40.68,40.76,8700.0,33.438,33.4791,33.3724,33.438,8700.0
2014-06-12 11:00:00,40.76,40.94,40.75,40.92,8600.0,33.438,33.5857,33.4298,33.5693,8600.0
2014-06-12 11:30:00,40.94,40.96,40.89,40.89,6400.0,33.5857,33.6021,33.5447,33.5447,6400.0
2014-06-12 12:00:00,40.89,40.97,40.88,40.96,9300.0,33.5447,33.6103,33.5365,33.6021,9300.0
2014-06-12 12:30:00,40.95,40.97,40.83,40.88,9200.0,33.5939,33.6103,33.4955,33.5365,9200.0
2014-06-12 13:00:00,40.88,40.89,40.79,40.8,11200.0,33.5365,33.5447,33.4627,33.4709,11200.0
2014-06-12 13:30:00,40.8,40.8,40.63,40.65,15300.0,33.4709,33.4709,33.3314,33.3478,15300.0
2014-06-12 14:00:00,40.67,40.73,40.65,40.71,14500.0,33.3642,33.4134,33.3478,33.397,14500.0
2014-06-12 14:30:00,40.7,40.78,40.68,40.73,16200.0,33.3888,33.4544,33.3724,33.4134,16200.0
2014-06-12 15:00:00,40.73,40.74,40.65,40.68,23400.0,33.4134,33.4216,33.3478,33.3724,23400.0
2014-06-12 15:30:00,40.69,40.76,40.6,40.76,54700.0,33.3806,33.438,33.3068,33.438,54700.0
2014-06-13 09:30:00,40.83,40.93,40.63,40.74,15800.0,33.4955,33.5775,33.3314,33.4216,15800.0
2014-06-13 10:00:00,40.78,40.92,40.68,40.88,8500.0,33.4544,33.5693,33.3724,33.5365,8500.0
2014-06-13 10:30:00,40.92,41.05,40.9,40.94,15100.0,33.5693,33.6759,33.5529,33.5857,15100.0
2014-06-13 11:00:00,40.96,40.97,40.81,40.81,6000.0,33.6021,33.6103,33.4791,33.4791,6000.0
2014-06-13 11:30:00,40.83,40.83,40.73,40.79,11700.0,33.4955,33.4955,33.4134,33.4627,11700.0
2014-06-13 12:00:00,40.79,40.87,40.79,40.85,10300.0,33.4627,33.5283,33.4627,33.5119,10300.0
2014-06-13 12:30:00,40.86,40.87,40.78,40.8,8500.0,33.5201,33.5283,33.4544,33.4709,8500.0
2014-06-13 13:00:00,40.79,40.8,40.76,40.79,8400.0,33.4627,33.4709,33.438,33.4627,8400.0
2014-06-13 13:30:00,40.8,40.8,40.74,40.78,10600.0,33.4709,33.4709,33.4216,33.4544,10600.0
2014-06-13 14:00:00,40.78,40.87,40.78,40.84,11900.0,33.4544,33.5283,33.4544,33.5037,11900.0
2014-06-13 14:30:00,40.84,40.85,40.78,40.8,15100.0,33.5037,33.5119,33.4544,33.4709,15100.0
2014-06-13 15:00:00,40.8,40.87,40.7,40.71,22800.0,33.4709,33.5283,33.3888,33.397,22800.0
2014-06-13 15:30:00,40.72,40.77,40.67,40.77,49300.0,33.4052,33.4462,33.3642,33.4462,49300.0
2014-06-16 09:30:00,40.72,40.87,40.6,40.73,11800.0,33.4052,33.5283,33.3068,33.4134,11800.0
2014-06-16 10:00:00,40.73,40.93,40.72,40.78,17300.0,33.4134,33.5775,33.4052,33.4544,17300.0
2014-06-16 10:30:00,40.8,40.81,40.69,40.72,8600.0,33.4709,33.4791,33.3806,33.4052,8600.0
2014-06-16 11:00:00,40.73,40.73,40.54,40.56,6400.0,33.4134,33.4134,33.2576,33.274,6400.0
2014-06-16 11:30:00,40.56,40.57,40.44,40.57,9500.0,33.274,33.2822,33.1755,33.2822,9500.0
2014-06-16 12:00:00,40.59,40.71,40.58,40.69,9900.0,33.2986,33.397,33.2904,33.3806,9900.0
2014-06-16 12:30:00,40.67,40.69,40.64,40.68,16700.0,33.3642,33.3806,33.3396,33.3724,16700.0
2014-06-16 13:00:00,40.69,40.71,40.65,40.68,12300.0,33.3806,33.397,33.3478,33.3724,12300.0
2014-06-16 13:30:00,40.68,40.72,40.57,40.58,9000.0,33.3724,33.4052,33.2822,33.2904,9000.0
2014-06-16 14:00:00,40.61,40.69,40.6,40.64,10400.0,33.315,33.3806,33.3068,33.3396,10400.0
2014-06-16 14:30:00,40.63,40.66,40.56,40.56,19100.0,33.3314,33.356,33.274,33.274,19100.0
2014-06-16 15:00:00,40.58,40.58,40.48,40.54,20900.0,33.2904,33.2904,33.2083,33.2576,20900.0
2014-06-16 15:30:00,40.54,40.58,40.51,40.56,75300.0,33.2576,33.2904,33.2329,33.274,75300.0
2014-06-17 09:30:00,40.36,41.05,40.36,41.05,32000.0,33.1099,33.6759,33.1099,33.6759,32000.0
2014-06-17 10:00:00,41.07,41.21,41.02,41.19,33200.0,33.6924,33.8072,33.6513,33.7908,33200.0
2014-06-17 10:30:00,41.17,41.17,40.87,41.08,17400.0,33.7744,33.7744,33.5283,33.7006,17400.0
2014-06-17 11:00:00,41.06,41.19,41.01,41.19,20100.0,33.6841,33.7908,33.6431,33.7908,20100.0
2014-06-17 11:30:00,41.19,41.33,41.19,41.31,25100.0,33.7908,33.9056,33.7908,33.8892,25100.0
2014-06-17 12:00:00,41.3,41.32,41.24,41.24,36000.0,33.881,33.8974,33.8318,33.8318,36000.0
2014-06-17 12:30:00,41.24,41.31,41.23,41.28,17400.0,33.8318,33.8892,33.8236,33.8646,17400.0
2014-06-17 13:00:00,41.28,41.28,41.15,41.15,14200.0,33.8646,33.8646,33.758,33.758,14200.0
2014-06-17 13:30:00,41.15,41.19,41.01,41.1,33000.0,33.758,33.7908,33.6431,33.717,33000.0
2014-06-17 14:00:00,41.1,41.14,40.98,41.07,14700.0,33.717,33.7498,33.6185,33.6924,14700.0
2014-06-17 14:30:00,41.07,41.12,41.03,41.09,18400.0,33.6924,33.7334,33.6595,33.7088,18400.0
2014-06-17 15:00:00,41.08,41.1,40.9,40.9,25300.0,33.7006,33.717,33.5529,33.5529,25300.0
2014-06-17 15:30:00,40.9,41.0,40.85,40.93,82900.0,33.5529,33.6349,33.5119,33.5775,82900.0
2014-06-18 09:30:00,40.91,40.92,40.8,40.88,9000.0,33.5611,33.5693,33.4709,33.5365,9000.0
2014-06-18 10:00:00,40.88,40.92,40.8,40.88,28200.0,33.5365,33.5693,33.4709,33.5365,28200.0
2014-06-18 10:30:00,40.9,40.9,40.71,40.71,14200.0,33.5529,33.5529,33.397,33.397,14200.0
2014-06-18 11:00:00,40.69,40.81,40.66,40.81,9300.0,33.3806,33.4791,33.356,33.4791,9300.0
2014-06-18 11:30:00,40.81,40.91,40.8,40.89,11200.0,33.4791,33.5611,33.4709,33.5447,11200.0
2014-06-18 12:00:00,40.89,40.89,40.83,40.84,9800.0,33.5447,33.5447,33.4955,33.5037,9800.0
2014-06-18 12:30:00,40.84,40.97,40.84,40.97,28000.0,33.5037,33.6103,33.5037,33.6103,28000.0
2014-06-18 13:00:00,40.96,40.96,40.85,40.86,8900.0,33.6021,33.6021,33.5119,33.5201,8900.0
2014-06-18 13:30:00,40.85,40.85,40.79,40.82,15800.0,33.5119,33.5119,33.4627,33.4873,15800.0
2014-06-18 14:00:00,40.8,41.0,40.76,40.95,38000.0,33.4709,33.6349,33.438,33.5939,38000.0
2014-06-18 14:30:00,40.94,41.01,40.87,40.91,25500.0,33.5857,33.6431,33.5283,33.5611,25500.0
2014-06-18 15:00:00,40.91,41.02,40.91,41.01,18400.0,33.5611,33.6513,33.5611,33.6431,18400.0
2014-06-18 15:30:00,41.02,41.02,40.93,40.96,59400.0,33.6513,33.6513,33.5775,33.6021,59400.0
2014-06-19 09:30:00,41.01,41.11,40.71,40.89,21300.0,33.6431,33.7252,33.397,33.5447,21300.0
2014-06-19 10:00:00,40.9,41.02,40.84,40.9,19800.0,33.5529,33.6513,33.5037,33.5529,19800.0
2014-06-19 10:30:00,40.89,40.96,40.81,40.82,16400.0,33.5447,33.6021,33.4791,33.4873,16400.0
2014-06-19 11:00:00,40.82,40.91,40.82,40.87,14200.0,33.4873,33.5611,33.4873,33.5283,14200.0
2014-06-19 11:30:00,40.85,40.94,40.85,40.88,11400.0,33.5119,33.5857,33.5119,33.5365,11400.0
2014-06-19 12:00:00,40.89,40.92,40.86,40.87,8800.0,33.5447,33.5693,33.5201,33.5283,8800.0
2014-06-19 12:30:00,40.85,40.86,40.8,40.8,12700.0,33.5119,33.5201,33.4709,33.4709,12700.0
2014-06-19 13:00:00,40.82,40.85,40.77,40.84,23300.0,33.4873,33.5119,33.4462,33.5037,23300.0
2014-06-19 13:30:00,40.84,40.86,40.8,40.84,12200.0,33.5037,33.5201,33.4709,33.5037,12200.0
2014-06-19 14:00:00,40.84,40.9,40.83,40.86,18300.0,33.5037,33.5529,33.4955,33.5201,18300.0
2014-06-19 14:30:00,40.85,40.92,40.84,40.92,15300.0,33.5119,33.5693,33.5037,33.5693,15300.0
2014-06-19 15:00:00,40.91,40.93,40.86,40.91,32700.0,33.5611,33.5775,33.5201,33.5611,32700.0
2014-06-19 15:30:00,40.91,40.92,40.8,40.88,85900.0,33.5611,33.5693,33.4709,33.5365,85900.0
2014-06-20 09:30:00,40.82,41.05,40.82,40.92,98200.0,33.4873,33.6759,33.4873,33.5693,98200.0
2014-06-20 10:00:00,40.93,40.99,40.85,40.91,16700.0,33.5775,33.6267,33.5119,33.5611,16700.0
2014-06-20 10:30:00,40.93,41.04,40.93,40.98,16000.0,33.5775,33.6677,33.5775,33.6185,16000.0
2014-06-20 11:00:00,41.01,41.1,41.01,41.05,21700.0,33.6431,33.717,33.6431,33.6759,21700.0
2014-06-20 11:30:00,41.04,41.07,41.01,41.06,9800.0,33.6677,33.6924,33.6431,33.6841,9800.0
2014-06-20 12:00:00,41.07,41.07,40.97,40.97,10500.0,33.6924,33.6924,33.6103,33.6103,10500.0
2014-06-20 12:30:00,40.97,40.99,40.9,40.91,8300.0,33.6103,33.6267,33.5529,33.5611,8300.0
2014-06-20 13:00:00,40.92,40.99,40.92,40.99,13400.0,33.5693,33.6267,33.5693,33.6267,13400.0
2014-06-20 13:30:00,40.99,41.03,40.99,41.02,11800.0,33.6267,33.6595,33.6267,33.6513,11800.0
2014-06-20 14:00:00,41.02,41.02,40.95,40.96,17700.0,33.6513,33.6513,33.5939,33.6021,17700.0
2014-06-20 14:30:00,40.97,40.99,40.92,40.95,19600.0,33.6103,33.6267,33.5693,33.5939,19600.0
2014-06-20 15:00:00,40.95,40.95,40.91,40.93,22100.0,33.5939,33.5939,33.5611,33.5775,22100.0
2014-06-20 15:30:00,40.93,40.94,40.81,40.85,180400.0,33.5775,33.5857,33.4791,33.5119,180400.0
2014-06-23 09:30:00,40.97,41.09,40.8,41.04,23600.0,33.6103,33.7088,33.4709,33.6677,23600.0
2014-06-23 10:00:00,41.03,41.08,40.9,40.9,24800.0,33.6595,33.7006,33.5529,33.5529,24800.0
2014-06-23 10:30:00,40.89,40.94,40.76,40.84,33600.0,33.5447,33.5857,33.438,33.5037,33600.0
2014-06-23 11:00:00,40.82,40.82,40.75,40.75,18900.0,33.4873,33.4873,33.4298,33.4298,18900.0
2014-06-23 11:30:00,40.74,40.81,40.72,40.79,12800.0,33.4216,33.4791,33.4052,33.4627,12800.0
2014-06-23 12:00:00,40.78,40.79,40.74,40.75,13800.0,33.4544,33.4627,33.4216,33.4298,13800.0
2014-06-23 12:30:00,40.75,40.79,40.73,40.73,12700.0,33.4298,33.4627,33.4134,33.4134,12700.0
2014-06-23 13:00:00,40.73,40.74,40.65,40.69,13200.0,33.4134,33.4216,33.3478,33.3806,13200.0
2014-06-23 13:30:00,40.69,40.76,40.65,40.73,14800.0,33.3806,33.438,33.3478,33.4134,14800.0
2014-06-23 14:00:00,40.75,40.84,40.73,40.82,16900.0,33.4298,33.5037,33.4134,33.4873,16900.0
2014-06-23 14:30:00,40.82,40.92,40.82,40.91,25600.0,33.4873,33.5693,33.4873,33.5611,25600.0
2014-06-23 15:00:00,40.89,40.92,40.89,40.92,15400.0,33.5447,33.5693,33.5447,33.5693,15400.0
2014-06-23 15:30:00,40.91,40.96,40.9,40.92,78900.0,33.5611,33.6021,33.5529,33.5693,78900.0
2014-06-24 09:30:00,40.93,40.95,40.72,40.89,10000.0,33.5775,33.5939,33.4052,33.5447,10000.0
2014-06-24 10:00:00,40.9,41.21,40.9,41.21,19400.0,33.5529,33.8072,33.5529,33.8072,19400.0
2014-06-24 10:30:00,41.2,41.3,41.17,41.2,28100.0,33.799,33.881,33.7744,33.799,28100.0
2014-06-24 11:00:00,41.2,41.28,41.2,41.23,26000.0,33.799,33.8646,33.799,33.8236,26000.0
2014-06-24 11:30:00,41.21,41.23,41.13,41.22,14600.0,33.8072,33.8236,33.7416,33.8154,14600.0
2014-06-24 12:00:00,41.23,41.25,41.19,41.25,11900.0,33.8236,33.84,33.7908,33.84,11900.0
2014-06-24 12:30:00,41.24,41.25,41.07,41.12,19800.0,33.8318,33.84,33.6924,33.7334,19800.0
2014-06-24 13:00:00,41.1,41.11,40.9,41.04,28600.0,33.717,33.7252,33.5529,33.6677,28600.0
2014-06-24 13:30:00,41.05,41.08,40.95,40.95,17200.0,33.6759,33.7006,33.5939,33.5939,17200.0
2014-06-24 14:00:00,40.95,41.08,40.93,40.94,26900.0,33.5939,33.7006,33.5775,33.5857,26900.0
2014-06-24 14:30:00,40.94,40.95,40.85,40.91,37700.0,33.5857,33.5939,33.5119,33.5611,37700.0
2014-06-24 15:00:00,40.89,40.9,40.69,40.77,29600.0,33.5447,33.5529,33.3806,33.4462,29600.0
2014-06-24 15:30:00,40.75,40.78,40.61,40.67,105300.0,33.4298,33.4544,33.315,33.3642,105300.0
2014-06-25 09:30:00,40.68,40.97,40.63,40.9,19100.0,33.3724,33.6103,33.3314,33.5529,19100.0
2014-06-25 10:00:00,40.91,41.12,40.84,41.01,33400.0,33.5611,33.7334,33.5037,33.6431,33400.0
2014-06-25 10:30:00,41.01,41.06,40.93,40.99,24600.0,33.6431,33.6841,33.5775,33.6267,24600.0
2014-06-25 11:00:00,40.99,40.99,40.85,40.87,55500.0,33.6267,33.6267,33.5119,33.5283,55500.0
2014-06-25 11:30:00,40.89,40.94,40.81,40.93,69200.0,33.5447,33.5857,33.4791,33.5775,69200.0
2014-06-25 12:00:00,40.93,40.93,40.86,40.88,25100.0,33.5775,33.5775,33.5201,33.5365,25100.0
2014-06-25 12:30:00,40.89,40.91,40.77,40.78,35500.0,33.5447,33.5611,33.4462,33.4544,35500.0
2014-06-25 13:00:00,40.78,40.83,40.74,40.78,13800.0,33.4544,33.4955,33.4216,33.4544,13800.0
2014-06-25 13:30:00,40.78,40.89,40.78,40.88,16200.0,33.4544,33.5447,33.4544,33.5365,16200.0
2014-06-25 14:00:00,40.88,40.88,40.79,40.8,34100.0,33.5365,33.5365,33.4627,33.4709,34100.0
2014-06-25 14:30:00,40.81,40.84,40.78,40.78,23800.0,33.4791,33.5037,33.4544,33.4544,23800.0
2014-06-25 15:00:00,40.78,40.82,40.78,40.78,32200.0,33.4544,33.4873,33.4544,33.4544,32200.0
2014-06-25 15:30:00,40.79,40.85,40.77,40.8,97600.0,33.4627,33.5119,33.4462,33.4709,97600.0
2014-06-26 09:30:00,40.72,40.8,40.44,40.59,21700.0,33.4052,33.4709,33.1755,33.2986,21700.0
2014-06-26 10:00:00,40.57,40.62,40.47,40.56,21500.0,33.2822,33.3232,33.2001,33.274,21500.0
2014-06-26 10:30:00,40.55,40.64,40.52,40.64,16600.0,33.2658,33.3396,33.2412,33.3396,16600.0
2014-06-26 11:00:00,40.64,40.7,40.55,40.62,13600.0,33.3396,33.3888,33.2658,33.3232,13600.0
2014-06-26 11:30:00,40.64,40.72,40.61,40.71,12800.0,33.3396,33.4052,33.315,33.397,12800.0
2014-06-26 12:00:00,40.7,40.7,40.64,40.68,9600.0,33.3888,33.3888,33.3396,33.3724,9600.0
2014-06-26 12:30:00,40.69,40.7,40.6,40.6,12300.0,33.3806,33.3888,33.3068,33.3068,12300.0
2014-06-26 13:00:00,40.6,40.66,40.59,40.63,16000.0,33.3068,33.356,33.2986,33.3314,16000.0
2014-06-26 13:30:00,40.64,40.68,40.61,40.63,19000.0,33.3396,33.3724,33.315,33.3314,19000.0
2014-06-26 14:00:00,40.63,40.71,40.59,40.7,26500.0,33.3314,33.397,33.2986,33.3888,26500.0
2014-06-26 14:30:00,40.69,40.74,40.65,40.74,26400.0,33.3806,33.4216,33.3478,33.4216,26400.0
2014-06-26 15:00:00,40.73,40.79,40.7,40.72,27000.0,33.4134,33.4627,33.3888,33.4052,27000.0
2014-06-26 15:30:00,40.71,40.75,40.62,40.65,81300.0,33.397,33.4298,33.3232,33.3478,81300.0
2014-06-27 09:30:00,40.5,40.69,40.29,40.69,17900.0,33.2247,33.3806,33.0525,33.3806,17900.0
2014-06-27 10:00:00,40.67,40.71,40.58,40.6,19500.0,33.3642,33.397,33.2904,33.3068,19500.0
2014-06-27 10:30:00,40.63,40.68,40.59,40.66,11900.0,33.3314,33.3724,33.2986,33.356,11900.0
2014-06-27 11:00:00,40.67,40.74,40.64,40.7,7800.0,33.3642,33.4216,33.3396,33.3888,7800.0
2014-06-27 11:30:00,40.69,40.74,40.63,40.74,14500.0,33.3806,33.4216,33.3314,33.4216,14500.0
2014-06-27 12:00:00,40.75,40.77,40.73,40.75,4300.0,33.4298,33.4462,33.4134,33.4298,4300.0
2014-06-27 12:30:00,40.74,40.81,40.74,40.78,8400.0,33.4216,33.4791,33.4216,33.4544,8400.0
2014-06-27 13:00:00,40.78,40.79,40.65,40.69,9700.0,33.4544,33.4627,33.3478,33.3806,9700.0
2014-06-27 13:30:00,40.7,40.7,40.64,40.69,11900.0,33.3888,33.3888,33.3396,33.3806,11900.0
2014-06-27 14:00:00,40.69,40.73,40.68,40.68,19100.0,33.3806,33.4134,33.3724,33.3724,19100.0
2014-06-27 14:30:00,40.7,40.71,40.66,40.69,25400.0,33.3888,33.397,33.356,33.3806,25400.0
2014-06-27 15:00:00,40.68,40.72,40.66,40.7,20400.0,33.3724,33.4052,33.356,33.3888,20400.0
2014-06-27 15:30:00,40.7,40.79,40.69,40.78,107200.0,33.3888,33.4627,33.3806,33.4544,107200.0
2014-06-30 09:30:00,40.77,40.77,40.34,40.48,38800.0,33.4462,33.4462,33.0935,33.2083,38800.0
2014-06-30 10:00:00,40.5,40.69,40.49,40.65,38700.0,33.2247,33.3806,33.2165,33.3478,38700.0
2014-06-30 10:30:00,40.65,40.67,40.61,40.64,26500.0,33.3478,33.3642,33.315,33.3396,26500.0
2014-06-30 11:00:00,40.65,40.79,40.61,40.79,38600.0,33.3478,33.4627,33.315,33.4627,38600.0
2014-06-30 11:30:00,40.78,41.02,40.78,41.01,43900.0,33.4544,33.6513,33.4544,33.6431,43900.0
2014-06-30 12:00:00,41.0,41.16,40.96,41.14,38900.0,33.6349,33.7662,33.6021,33.7498,38900.0
2014-06-30 12:30:00,41.14,41.28,41.14,41.23,45000.0,33.7498,33.8646,33.7498,33.8236,45000.0
2014-06-30 13:00:00,41.23,41.32,41.23,41.3,24900.0,33.8236,33.8974,33.8236,33.881,24900.0
2014-06-30 13:30:00,41.31,41.35,41.27,41.34,23500.0,33.8892,33.9221,33.8564,33.9139,23500.0
2014-06-30 14:00:00,41.33,41.37,41.3,41.36,26200.0,33.9056,33.9385,33.881,33.9303,26200.0
2014-06-30 14:30:00,41.35,41.43,41.35,41.41,52400.0,33.9221,33.9877,33.9221,33.9713,52400.0
2014-06-30 15:00:00,41.41,41.48,41.39,41.48,94400.0,33.9713,34.0287,33.9549,34.0287,94400.0
2014-06-30 15:30:00,41.48,41.68,41.44,41.64,217200.0,34.0287,34.1928,33.9959,34.16,217200.0
2014-07-01 09:30:00,41.69,42.23,41.69,42.16,68500.0,34.201,34.644,34.201,34.5865,68500.0
2014-07-01 10:00:00,42.14,42.3,42.1,42.1,51200.0,34.5701,34.7014,34.5373,34.5373,51200.0
2014-07-01 10:30:00,42.14,42.25,42.13,42.14,46200.0,34.5701,34.6604,34.5619,34.5701,46200.0
2014-07-01 11:00:00,42.15,42.24,42.1,42.23,31800.0,34.5783,34.6522,34.5373,34.644,31800.0
2014-07-01 11:30:00,42.23,42.25,42.16,42.18,32700.0,34.644,34.6604,34.5865,34.603,32700.0
2014-07-01 12:00:00,42.18,42.21,42.15,42.18,24900.0,34.603,34.6276,34.5783,34.603,24900.0
2014-07-01 12:30:00,42.16,42.2,42.15,42.16,46500.0,34.5865,34.6194,34.5783,34.5865,46500.0
2014-07-01 13:00:00,42.16,42.22,42.1,42.1,53700.0,34.5865,34.6358,34.5373,34.5373,53700.0
2014-07-01 13:30:00,42.11,42.15,41.96,42.05,75700.0,34.5455,34.5783,34.4225,34.4963,75700.0
2014-07-01 14:00:00,42.07,42.09,41.81,41.81,39800.0,34.5127,34.5291,34.2994,34.2994,39800.0
2014-07-01 14:30:00,41.83,41.87,41.68,41.73,43200.0,34.3158,34.3486,34.1928,34.2338,43200.0
2014-07-01 15:00:00,41.73,41.9,41.73,41.89,64800.0,34.2338,34.3733,34.2338,34.3651,64800.0
2014-07-01 15:30:00,41.88,41.88,41.67,41.69,122100.0,34.3568,34.3568,34.1846,34.201,122100.0
2014-07-02 09:30:00,41.49,41.77,41.41,41.46,36600.0,34.0369,34.2666,33.9713,34.0123,36600.0
2014-07-02 10:00:00,41.47,41.52,41.27,41.28,55000.0,34.0205,34.0615,33.8564,33.8646,55000.0
2014-07-02 10:30:00,41.28,41.32,41.23,41.24,25700.0,33.8646,33.8974,33.8236,33.8318,25700.0
2014-07-02 11:00:00,41.25,41.26,41.16,41.21,23100.0,33.84,33.8482,33.7662,33.8072,23100.0
2014-07-02 11:30:00,41.21,41.25,41.16,41.18,19300.0,33.8072,33.84,33.7662,33.7826,19300.0
2014-07-02 12:00:00,41.18,41.25,41.18,41.22,11000.0,33.7826,33.84,33.7826,33.8154,11000.0
2014-07-02 12:30:00,41.21,41.22,41.14,41.22,10600.0,33.8072,33.8154,33.7498,33.8154,10600.0
2014-07-02 13:00:00,41.22,41.24,41.15,41.19,9800.0,33.8154,33.8318,33.758,33.7908,9800.0
2014-07-02 13:30:00,41.2,41.21,41.14,41.19,10600.0,33.799,33.8072,33.7498,33.7908,10600.0
2014-07-02 14:00:00,41.19,41.19,41.09,41.18,26200.0,33.7908,33.7908,33.7088,33.7826,26200.0
2014-07-02 14:30:00,41.18,41.23,41.16,41.2,26800.0,33.7826,33.8236,33.7662,33.799,26800.0
2014-07-02 15:00:00,41.19,41.21,41.09,41.09,25300.0,33.7908,33.8072,33.7088,33.7088,25300.0
2014-07-02 15:30:00,41.1,41.1,41.04,41.1,109800.0,33.717,33.717,33.6677,33.717,109800.0
2014-07-03 09:30:00,41.2,41.33,41.02,41.26,15900.0,33.799,33.9056,33.6513,33.8482,15900.0
2014-07-03 10:00:00,41.22,41.26,41.19,41.26,29400.0,33.8154,33.8482,33.7908,33.8482,29400.0
2014-07-03 10:30:00,41.24,41.26,41.17,41.24,18000.0,33.8318,33.8482,33.7744,33.8318,18000.0
2014-07-03 11:00:00,41.25,41.27,41.21,41.25,53600.0,33.84,33.8564,33.8072,33.84,53600.0
2014-07-03 11:30:00,41.25,41.41,41.24,41.41,41300.0,33.84,33.9713,33.8318,33.9713,41300.0
2014-07-03 12:00:00,41.41,41.58,41.41,41.46,26500.0,33.9713,34.1107,33.9713,34.0123,26500.0
2014-07-03 12:30:00,41.45,41.59,41.41,41.56,36200.0,34.0041,34.1189,33.9713,34.0943,36200.0
2014-07-07 09:30:00,41.41,41.55,41.2,41.26,23800.0,33.9713,34.0861,33.799,33.8482,23800.0
2014-07-07 10:00:00,41.25,41.32,41.24,41.26,15200.0,33.84,33.8974,33.8318,33.8482,15200.0
2014-07-07 10:30:00,41.29,41.31,41.14,41.17,7100.0,33.8728,33.8892,33.7498,33.7744,7100.0
2014-07-07 11:00:00,41.16,41.27,41.11,41.27,10300.0,33.7662,33.8564,33.7252,33.8564,10300.0
2014-07-07 11:30:00,41.25,41.3,41.23,41.3,29400.0,33.84,33.881,33.8236,33.881,29400.0
2014-07-07 12:00:00,41.31,41.32,41.26,41.26,14900.0,33.8892,33.8974,33.8482,33.8482,14900.0
2014-07-07 12:30:00,41.27,41.3,41.23,41.3,7800.0,33.8564,33.881,33.8236,33.881,7800.0
2014-07-07 13:00:00,41.3,41.31,41.21,41.23,10900.0,33.881,33.8892,33.8072,33.8236,10900.0
2014-07-07 13:30:00,41.25,41.26,41.23,41.23,18500.0,33.84,33.8482,33.8236,33.8236,18500.0
2014-07-07 14:00:00,41.24,41.26,41.17,41.17,13600.0,33.8318,33.8482,33.7744,33.7744,13600.0
2014-07-07 14:30:00,41.17,41.21,41.11,41.16,20500.0,33.7744,33.8072,33.7252,33.7662,20500.0
2014-07-07 15:00:00,41.17,41.17,41.11,41.14,35100.0,33.7744,33.7744,33.7252,33.7498,35100.0
2014-07-07 15:30:00,41.14,41.14,41.09,41.11,78600.0,33.7498,33.7498,33.7088,33.7252,78600.0
2014-07-08 09:30:00,40.97,41.06,40.87,40.9,18700.0,33.6103,33.6841,33.5283,33.5529,18700.0
2014-07-08 10:00:00,40.89,40.9,40.71,40.76,23900.0,33.5447,33.5529,33.397,33.438,23900.0
2014-07-08 10:30:00,40.76,40.78,40.67,40.74,80100.0,33.438,33.4544,33.3642,33.4216,80100.0
2014-07-08 11:00:00,40.74,40.82,40.7,40.71,21900.0,33.4216,33.4873,33.3888,33.397,21900.0
2014-07-08 11:30:00,40.71,40.8,40.71,40.76,16000.0,33.397,33.4709,33.397,33.438,16000.0
2014-07-08 12:00:00,40.78,40.79,40.72,40.79,14500.0,33.4544,33.4627,33.4052,33.4627,14500.0
2014-07-08 12:30:00,40.76,40.81,40.71,40.75,13000.0,33.438,33.4791,33.397,33.4298,13000.0
2014-07-08 13:00:00,40.75,40.88,40.74,40.87,12700.0,33.4298,33.5365,33.4216,33.5283,12700.0
2014-07-08 13:30:00,40.87,40.91,40.84,40.89,18100.0,33.5283,33.5611,33.5037,33.5447,18100.0
2014-07-08 14:00:00,40.88,40.91,40.83,40.88,21700.0,33.5365,33.5611,33.4955,33.5365,21700.0
2014-07-08 14:30:00,40.89,40.91,40.81,40.82,15700.0,33.5447,33.5611,33.4791,33.4873,15700.0
2014-07-08 15:00:00,40.81,40.9,40.77,40.88,35000.0,33.4791,33.5529,33.4462,33.5365,35000.0
2014-07-08 15:30:00,40.87,40.9,40.8,40.83,121300.0,33.5283,33.5529,33.4709,33.4955,121300.0
2014-07-09 09:30:00,40.91,41.11,40.8,40.85,14600.0,33.5611,33.7252,33.4709,33.5119,14600.0
2014-07-09 10:00:00,40.89,40.91,40.76,40.81,22900.0,33.5447,33.5611,33.438,33.4791,22900.0
2014-07-09 10:30:00,40.82,40.92,40.82,40.86,43400.0,33.4873,33.5693,33.4873,33.5201,43400.0
2014-07-09 11:00:00,40.86,40.88,40.77,40.86,14100.0,33.5201,33.5365,33.4462,33.5201,14100.0
2014-07-09 11:30:00,40.85,40.87,40.79,40.83,27900.0,33.5119,33.5283,33.4627,33.4955,27900.0
2014-07-09 12:00:00,40.82,40.85,40.79,40.81,11800.0,33.4873,33.5119,33.4627,33.4791,11800.0
2014-07-09 12:30:00,40.82,40.87,40.79,40.83,24800.0,33.4873,33.5283,33.4627,33.4955,24800.0
2014-07-09 13:00:00,40.83,40.87,40.83,40.83,12100.0,33.4955,33.5283,33.4955,33.4955,12100.0
2014-07-09 13:30:00,40.84,40.88,40.83,40.83,19100.0,33.5037,33.5365,33.4955,33.4955,19100.0
2014-07-09 14:00:00,40.83,40.86,40.73,40.84,42600.0,33.4955,33.5201,33.4134,33.5037,42600.0
2014-07-09 14:30:00,40.82,40.95,40.79,40.91,28400.0,33.4873,33.5939,33.4627,33.5611,28400.0
2014-07-09 15:00:00,40.89,40.92,40.81,40.86,26600.0,33.5447,33.5693,33.4791,33.5201,26600.0
2014-07-09 15:30:00,40.88,40.88,40.81,40.87,46000.0,33.5365,33.5365,33.4791,33.5283,46000.0
2014-07-10 09:30:00,40.18,40.4,40.15,40.26,35400.0,32.9622,33.1427,32.9376,33.0279,35400.0
2014-07-10 10:00:00,40.25,40.33,40.15,40.32,36000.0,33.0197,33.0853,32.9376,33.0771,36000.0
2014-07-10 10:30:00,40.31,40.36,40.27,40.32,27100.0,33.0689,33.1099,33.0361,33.0771,27100.0
2014-07-10 11:00:00,40.36,40.41,40.35,40.36,27700.0,33.1099,33.1509,33.1017,33.1099,27700.0
2014-07-10 11:30:00,40.35,40.45,40.32,40.4,30300.0,33.1017,33.1837,33.0771,33.1427,30300.0
2014-07-10 12:00:00,40.41,40.48,40.36,40.45,26900.0,33.1509,33.2083,33.1099,33.1837,26900.0
2014-07-10 12:30:00,40.47,40.58,40.47,40.58,23900.0,33.2001,33.2904,33.2001,33.2904,23900.0
2014-07-10 13:00:00,40.59,40.83,40.58,40.83,19700.0,33.2986,33.4955,33.2904,33.4955,19700.0
2014-07-10 13:30:00,40.83,40.87,40.79,40.79,16400.0,33.4955,33.5283,33.4627,33.4627,16400.0
2014-07-10 14:00:00,40.8,40.88,40.8,40.87,17900.0,33.4709,33.5365,33.4709,33.5283,17900.0
2014-07-10 14:30:00,40.88,40.89,40.75,40.75,18900.0,33.5365,33.5447,33.4298,33.4298,18900.0
2014-07-10 15:00:00,40.74,40.88,40.69,40.88,26400.0,33.4216,33.5365,33.3806,33.5365,26400.0
2014-07-10 15:30:00,40.86,40.88,40.76,40.76,56700.0,33.5201,33.5365,33.438,33.438,56700.0
2014-07-11 09:30:00,40.78,40.9,40.58,40.72,20000.0,33.4544,33.5529,33.2904,33.4052,20000.0
2014-07-11 10:00:00,40.69,40.83,40.67,40.74,27700.0,33.3806,33.4955,33.3642,33.4216,27700.0
2014-07-11 10:30:00,40.77,40.77,40.66,40.66,9600.0,33.4462,33.4462,33.356,33.356,9600.0
2014-07-11 11:00:00,40.71,40.74,40.64,40.64,9900.0,33.397,33.4216,33.3396,33.3396,9900.0
2014-07-11 11:30:00,40.68,40.73,40.59,40.61,13900.0,33.3724,33.4134,33.2986,33.315,13900.0
2014-07-11 12:00:00,40.6,40.71,40.6,40.7,19000.0,33.3068,33.397,33.3068,33.3888,19000.0
2014-07-11 12:30:00,40.71,40.74,40.69,40.73,10000.0,33.397,33.4216,33.3806,33.4134,10000.0
2014-07-11 13:00:00,40.74,40.8,40.73,40.8,10400.0,33.4216,33.4709,33.4134,33.4709,10400.0
2014-07-11 13:30:00,40.8,40.82,40.75,40.8,12900.0,33.4709,33.4873,33.4298,33.4709,12900.0
2014-07-11 14:00:00,40.79,40.92,40.78,40.9,14900.0,33.4627,33.5693,33.4544,33.5529,14900.0
2014-07-11 14:30:00,40.91,41.0,40.91,40.98,27400.0,33.5611,33.6349,33.5611,33.6185,27400.0
2014-07-11 15:00:00,40.98,41.0,40.91,41.0,15600.0,33.6185,33.6349,33.5611,33.6349,15600.0
2014-07-11 15:30:00,41.0,41.0,40.89,40.93,37100.0,33.6349,33.6349,33.5447,33.5775,37100.0
2014-07-14 09:30:00,41.16,41.35,41.05,41.27,15800.0,33.7662,33.9221,33.6759,33.8564,15800.0
2014-07-14 10:00:00,41.31,41.36,41.17,41.17,18600.0,33.8892,33.9303,33.7744,33.7744,18600.0
2014-07-14 10:30:00,41.19,41.36,41.18,41.35,10300.0,33.7908,33.9303,33.7826,33.9221,10300.0
2014-07-14 11:00:00,41.34,41.36,41.24,41.3,15200.0,33.9139,33.9303,33.8318,33.881,15200.0
2014-07-14 11:30:00,41.3,41.33,41.26,41.26,9900.0,33.881,33.9056,33.8482,33.8482,9900.0
2014-07-14 12:00:00,41.27,41.27,41.21,41.24,10200.0,33.8564,33.8564,33.8072,33.8318,10200.0
2014-07-14 12:30:00,41.22,41.25,41.16,41.23,9000.0,33.8154,33.84,33.7662,33.8236,9000.0
2014-07-14 13:00:00,41.22,41.24,41.2,41.23,11900.0,33.8154,33.8318,33.799,33.8236,11900.0
2014-07-14 13:30:00,41.24,41.24,41.11,41.12,25100.0,33.8318,33.8318,33.7252,33.7334,25100.0
2014-07-14 14:00:00,41.12,41.14,41.08,41.13,14700.0,33.7334,33.7498,33.7006,33.7416,14700.0
2014-07-14 14:30:00,41.12,41.12,41.01,41.1,33100.0,33.7334,33.7334,33.6431,33.717,33100.0
2014-07-14 15:00:00,41.09,41.12,41.04,41.12,22900.0,33.7088,33.7334,33.6677,33.7334,22900.0
2014-07-14 15:30:00,41.12,41.17,41.1,41.16,52800.0,33.7334,33.7744,33.717,33.7662,52800.0
2014-07-15 09:30:00,41.18,41.23,41.1,41.17,29000.0,33.7826,33.8236,33.717,33.7744,29000.0
2014-07-15 10:00:00,41.15,41.22,40.97,41.02,34600.0,33.758,33.8154,33.6103,33.6513,34600.0
2014-07-15 10:30:00,41.02,41.07,40.91,41.06,23500.0,33.6513,33.6924,33.5611,33.6841,23500.0
2014-07-15 11:00:00,41.03,41.14,40.95,41.11,9900.0,33.6595,33.7498,33.5939,33.7252,9900.0
2014-07-15 11:30:00,41.1,41.11,40.93,40.93,15400.0,33.717,33.7252,33.5775,33.5775,15400.0
2014-07-15 12:00:00,40.92,41.04,40.85,41.03,12300.0,33.5693,33.6677,33.5119,33.6595,12300.0
2014-07-15 12:30:00,41.02,41.17,41.0,41.09,14800.0,33.6513,33.7744,33.6349,33.7088,14800.0
2014-07-15 13:00:00,41.09,41.19,41.07,41.15,18400.0,33.7088,33.7908,33.6924,33.758,18400.0
2014-07-15 13:30:00,41.15,41.23,41.13,41.18,22600.0,33.758,33.8236,33.7416,33.7826,22600.0
2014-07-15 14:00:00,41.19,41.29,41.15,41.23,27900.0,33.7908,33.8728,33.758,33.8236,27900.0
2014-07-15 14:30:00,41.25,41.25,41.2,41.22,25300.0,33.84,33.84,33.799,33.8154,25300.0
2014-07-15 15:00:00,41.22,41.22,41.13,41.21,27000.0,33.8154,33.8154,33.7416,33.8072,27000.0
2014-07-15 15:30:00,41.21,41.26,41.17,41.2,83000.0,33.8072,33.8482,33.7744,33.799,83000.0
2014-07-16 09:30:00,41.33,41.39,40.77,40.82,63100.0,33.9056,33.9549,33.4462,33.4873,63100.0
2014-07-16 10:00:00,40.82,41.13,40.69,40.7,34100.0,33.4873,33.7416,33.3806,33.3888,34100.0
2014-07-16 10:30:00,40.7,40.76,40.55,40.59,35700.0,33.3888,33.438,33.2658,33.2986,35700.0
2014-07-16 11:00:00,40.56,40.76,40.56,40.61,15100.0,33.274,33.438,33.274,33.315,15100.0
2014-07-16 11:30:00,40.61,40.71,40.5,40.64,21200.0,33.315,33.397,33.2247,33.3396,21200.0
2014-07-16 12:00:00,40.64,40.91,40.64,40.9,23700.0,33.3396,33.5611,33.3396,33.5529,23700.0
2014-07-16 12:30:00,40.91,41.07,40.9,41.05,20700.0,33.5611,33.6924,33.5529,33.6759,20700.0
2014-07-16 13:00:00,41.07,41.07,40.87,40.92,18700.0,33.6924,33.6924,33.5283,33.5693,18700.0
2014-07-16 13:30:00,40.93,41.06,40.89,41.06,28300.0,33.5775,33.6841,33.5447,33.6841,28300.0
2014-07-16 14:00:00,41.06,41.06,40.85,40.9,29900.0,33.6841,33.6841,33.5119,33.5529,29900.0
2014-07-16 14:30:00,40.9,40.93,40.76,40.76,24000.0,33.5529,33.5775,33.438,33.438,24000.0
2014-07-16 15:00:00,40.8,40.91,40.76,40.9,34900.0,33.4709,33.5611,33.438,33.5529,34900.0
2014-07-16 15:30:00,40.89,40.9,40.81,40.84,54300.0,33.5447,33.5529,33.4791,33.5037,54300.0
2014-07-17 09:30:00,40.82,40.98,40.69,40.83,47600.0,33.4873,33.6185,33.3806,33.4955,47600.0
2014-07-17 10:00:00,40.77,40.82,40.63,40.72,44000.0,33.4462,33.4873,33.3314,33.4052,44000.0
2014-07-17 10:30:00,40.76,40.77,40.69,40.76,21500.0,33.438,33.4462,33.3806,33.438,21500.0
2014-07-17 11:00:00,40.76,40.76,40.56,40.56,62500.0,33.438,33.438,33.274,33.274,62500.0
2014-07-17 11:30:00,40.56,40.66,40.48,40.51,23200.0,33.274,33.356,33.2083,33.2329,23200.0
2014-07-17 12:00:00,40.5,40.51,40.37,40.5,25100.0,33.2247,33.2329,33.1181,33.2247,25100.0
2014-07-17 12:30:00,40.52,40.52,40.43,40.5,28200.0,33.2412,33.2412,33.1673,33.2247,28200.0
2014-07-17 13:00:00,40.51,40.64,40.51,40.54,29100.0,33.2329,33.3396,33.2329,33.2576,29100.0
2014-07-17 13:30:00,40.52,40.61,40.45,40.5,23800.0,33.2412,33.315,33.1837,33.2247,23800.0
2014-07-17 14:00:00,40.51,40.6,40.46,40.58,34800.0,33.2329,33.3068,33.1919,33.2904,34800.0
2014-07-17 14:30:00,40.59,40.66,40.56,40.6,27500.0,33.2986,33.356,33.274,33.3068,27500.0
2014-07-17 15:00:00,40.59,40.59,40.32,40.33,61700.0,33.2986,33.2986,33.0771,33.0853,61700.0
2014-07-17 15:30:00,40.33,40.33,40.2,40.27,71800.0,33.0853,33.0853,32.9786,33.0361,71800.0
2014-07-18 09:30:00,40.45,40.57,40.25,40.54,25400.0,33.1837,33.2822,33.0197,33.2576,25400.0
2014-07-18 10:00:00,40.55,40.8,40.48,40.8,20100.0,33.2658,33.4709,33.2083,33.4709,20100.0
2014-07-18 10:30:00,40.8,40.82,40.66,40.79,32900.0,33.4709,33.4873,33.356,33.4627,32900.0
2014-07-18 11:00:00,40.81,40.82,40.69,40.72,31000.0,33.4791,33.4873,33.3806,33.4052,31000.0
2014-07-18 11:30:00,40.73,40.85,40.63,40.69,51900.0,33.4134,33.5119,33.3314,33.3806,51900.0
2014-07-18 12:00:00,40.69,40.76,40.68,40.72,35400.0,33.3806,33.438,33.3724,33.4052,35400.0
2014-07-18 12:30:00,40.73,40.73,40.66,40.66,19200.0,33.4134,33.4134,33.356,33.356,19200.0
2014-07-18 13:00:00,40.68,40.7,40.66,40.66,16900.0,33.3724,33.3888,33.356,33.356,16900.0
2014-07-18 13:30:00,40.65,40.73,40.64,40.73,15200.0,33.3478,33.4134,33.3396,33.4134,15200.0
2014-07-18 14:00:00,40.73,40.79,40.66,40.74,22500.0,33.4134,33.4627,33.356,33.4216,22500.0
2014-07-18 14:30:00,40.73,40.78,40.72,40.75,32700.0,33.4134,33.4544,33.4052,33.4298,32700.0
2014-07-18 15:00:00,40.72,40.88,40.68,40.84,22900.0,33.4052,33.5365,33.3724,33.5037,22900.0
2014-07-18 15:30:00,40.84,40.87,40.77,40.81,79500.0,33.5037,33.5283,33.4462,33.4791,79500.0
2014-07-21 09:30:00,40.7,40.84,40.62,40.64,26800.0,33.3888,33.5037,33.3232,33.3396,26800.0
2014-07-21 10:00:00,40.64,40.72,40.57,40.62,20500.0,33.3396,33.4052,33.2822,33.3232,20500.0
2014-07-21 10:30:00,40.64,40.64,40.49,40.57,22700.0,33.3396,33.3396,33.2165,33.2822,22700.0
2014-07-21 11:00:00,40.54,40.74,40.54,40.73,21200.0,33.2576,33.4216,33.2576,33.4134,21200.0
2014-07-21 11:30:00,40.72,40.72,40.62,40.67,16500.0,33.4052,33.4052,33.3232,33.3642,16500.0
2014-07-21 12:00:00,40.66,40.66,40.57,40.6,23600.0,33.356,33.356,33.2822,33.3068,23600.0
2014-07-21 12:30:00,40.57,40.63,40.57,40.58,15600.0,33.2822,33.3314,33.2822,33.2904,15600.0
2014-07-21 13:00:00,40.59,40.77,40.59,40.77,20400.0,33.2986,33.4462,33.2986,33.4462,20400.0
2014-07-21 13:30:00,40.79,40.94,40.77,40.9,15800.0,33.4627,33.5857,33.4462,33.5529,15800.0
2014-07-21 14:00:00,40.9,40.95,40.82,40.85,13300.0,33.5529,33.5939,33.4873,33.5119,13300.0
2014-07-21 14:30:00,40.85,40.87,40.78,40.79,18900.0,33.5119,33.5283,33.4544,33.4627,18900.0
2014-07-21 15:00:00,40.79,40.81,40.7,40.75,18300.0,33.4627,33.4791,33.3888,33.4298,18300.0
2014-07-21 15:30:00,40.75,40.76,40.61,40.63,91300.0,33.4298,33.438,33.315,33.3314,91300.0
2014-07-22 09:30:00,40.65,40.98,40.62,40.88,49300.0,33.3478,33.6185,33.3232,33.5365,49300.0
2014-07-22 10:00:00,40.88,40.95,40.85,40.93,42200.0,33.5365,33.5939,33.5119,33.5775,42200.0
2014-07-22 10:30:00,40.93,40.95,40.87,40.94,21700.0,33.5775,33.5939,33.5283,33.5857,21700.0
2014-07-22 11:00:00,40.94,41.07,40.9,41.01,21600.0,33.5857,33.6924,33.5529,33.6431,21600.0
2014-07-22 11:30:00,41.01,41.06,40.99,41.0,46500.0,33.6431,33.6841,33.6267,33.6349,46500.0
2014-07-22 12:00:00,40.98,41.05,40.96,41.04,12600.0,33.6185,33.6759,33.6021,33.6677,12600.0
2014-07-22 12:30:00,41.05,41.07,40.86,40.86,22600.0,33.6759,33.6924,33.5201,33.5201,22600.0
2014-07-22 13:00:00,40.87,40.92,40.84,40.84,15000.0,33.5283,33.5693,33.5037,33.5037,15000.0
2014-07-22 13:30:00,40.86,40.93,40.81,40.92,16700.0,33.5201,33.5775,33.4791,33.5693,16700.0
2014-07-22 14:00:00,40.93,40.95,40.9,40.94,12200.0,33.5775,33.5939,33.5529,33.5857,12200.0
2014-07-22 14:30:00,40.93,41.0,40.84,40.99,39800.0,33.5775,33.6349,33.5037,33.6267,39800.0
2014-07-22 15:00:00,40.98,41.01,40.96,40.99,19100.0,33.6185,33.6431,33.6021,33.6267,19100.0
2014-07-22 15:30:00,41.0,41.03,40.95,40.95,111000.0,33.6349,33.6595,33.5939,33.5939,111000.0
2014-07-23 09:30:00,41.4,41.44,41.1,41.2,49300.0,33.9631,33.9959,33.717,33.799,49300.0
2014-07-23 10:00:00,41.23,41.3,41.23,41.26,29800.0,33.8236,33.881,33.8236,33.8482,29800.0
2014-07-23 10:30:00,41.27,41.36,41.24,41.34,25100.0,33.8564,33.9303,33.8318,33.9139,25100.0
2014-07-23 11:00:00,41.34,41.44,41.33,41.38,29900.0,33.9139,33.9959,33.9056,33.9467,29900.0
2014-07-23 11:30:00,41.37,41.41,41.35,41.35,26000.0,33.9385,33.9713,33.9221,33.9221,26000.0
2014-07-23 12:00:00,41.36,41.39,41.25,41.25,17000.0,33.9303,33.9549,33.84,33.84,17000.0
2014-07-23 12:30:00,41.25,41.25,41.14,41.22,19000.0,33.84,33.84,33.7498,33.8154,19000.0
2014-07-23 13:00:00,41.21,41.27,41.18,41.26,19000.0,33.8072,33.8564,33.7826,33.8482,19000.0
2014-07-23 13:30:00,41.27,41.35,41.24,41.24,24700.0,33.8564,33.9221,33.8318,33.8318,24700.0
2014-07-23 14:00:00,41.24,41.26,41.21,41.24,21400.0,33.8318,33.8482,33.8072,33.8318,21400.0
2014-07-23 14:30:00,41.23,41.23,41.19,41.2,27500.0,33.8236,33.8236,33.7908,33.799,27500.0
2014-07-23 15:00:00,41.2,41.23,41.16,41.21,31700.0,33.799,33.8236,33.7662,33.8072,31700.0
2014-07-23 15:30:00,41.19,41.21,41.07,41.1,102700.0,33.7908,33.8072,33.6924,33.717,102700.0
2014-07-24 09:30:00,41.21,41.39,41.06,41.16,47900.0,33.8072,33.9549,33.6841,33.7662,47900.0
2014-07-24 10:00:00,41.14,41.28,41.11,41.26,28600.0,33.7498,33.8646,33.7252,33.8482,28600.0
2014-07-24 10:30:00,41.27,41.31,41.18,41.18,19200.0,33.8564,33.8892,33.7826,33.7826,19200.0
2014-07-24 11:00:00,41.19,41.32,41.19,41.3,30200.0,33.7908,33.8974,33.7908,33.881,30200.0
2014-07-24 11:30:00,41.3,41.3,41.19,41.24,26000.0,33.881,33.881,33.7908,33.8318,26000.0
2014-07-24 12:00:00,41.23,41.25,41.22,41.24,16400.0,33.8236,33.84,33.8154,33.8318,16400.0
2014-07-24 12:30:00,41.24,41.32,41.21,41.26,63000.0,33.8318,33.8974,33.8072,33.8482,63000.0
2014-07-24 13:00:00,41.28,41.28,41.1,41.11,34100.0,33.8646,33.8646,33.717,33.7252,34100.0
2014-07-24 13:30:00,41.12,41.3,41.07,41.25,28500.0,33.7334,33.881,33.6924,33.84,28500.0
2014-07-24 14:00:00,41.27,41.35,41.25,41.35,34400.0,33.8564,33.9221,33.84,33.9221,34400.0
2014-07-24 14:30:00,41.35,41.36,41.3,41.31,39500.0,33.9221,33.9303,33.881,33.8892,39500.0
2014-07-24 15:00:00,41.31,41.33,41.23,41.31,29100.0,33.8892,33.9056,33.8236,33.8892,29100.0
2014-07-24 15:30:00,41.31,41.33,41.12,41.12,161400.0,33.8892,33.9056,33.7334,33.7334,161400.0
2014-07-25 09:30:00,41.03,41.13,40.83,41.09,41200.0,33.6595,33.7416,33.4955,33.7088,41200.0
2014-07-25 10:00:00,41.1,41.15,41.03,41.12,40500.0,33.717,33.758,33.6595,33.7334,40500.0
2014-07-25 10:30:00,41.11,41.16,41.04,41.1,31400.0,33.7252,33.7662,33.6677,33.717,31400.0
2014-07-25 11:00:00,41.12,41.15,41.0,41.03,36100.0,33.7334,33.758,33.6349,33.6595,36100.0
2014-07-25 11:30:00,41.02,41.17,41.02,41.14,22900.0,33.6513,33.7744,33.6513,33.7498,22900.0
2014-07-25 12:00:00,41.15,41.23,41.15,41.19,23800.0,33.758,33.8236,33.758,33.7908,23800.0
2014-07-25 12:30:00,41.2,41.24,41.14,41.14,25100.0,33.799,33.8318,33.7498,33.7498,25100.0
2014-07-25 13:00:00,41.15,41.17,41.12,41.16,24200.0,33.758,33.7744,33.7334,33.7662,24200.0
2014-07-25 13:30:00,41.15,41.23,41.09,41.18,29100.0,33.758,33.8236,33.7088,33.7826,29100.0
2014-07-25 14:00:00,41.18,41.37,41.15,41.37,27200.0,33.7826,33.9385,33.758,33.9385,27200.0
2014-07-25 14:30:00,41.37,41.48,41.36,41.43,32800.0,33.9385,34.0287,33.9303,33.9877,32800.0
2014-07-25 15:00:00,41.43,41.47,41.39,41.45,37900.0,33.9877,34.0205,33.9549,34.0041,37900.0
2014-07-25 15:30:00,41.45,41.46,41.39,41.43,65100.0,34.0041,34.0123,33.9549,33.9877,65100.0
2014-07-28 09:30:00,41.41,41.47,41.22,41.32,20900.0,33.9713,34.0205,33.8154,33.8974,20900.0
2014-07-28 10:00:00,41.31,41.32,41.05,41.12,23800.0,33.8892,33.8974,33.6759,33.7334,23800.0
2014-07-28 10:30:00,41.1,41.23,41.04,41.19,22300.0,33.717,33.8236,33.6677,33.7908,22300.0
2014-07-28 11:00:00,41.19,41.31,41.19,41.31,24100.0,33.7908,33.8892,33.7908,33.8892,24100.0
2014-07-28 11:30:00,41.31,41.33,41.23,41.33,18400.0,33.8892,33.9056,33.8236,33.9056,18400.0
2014-07-28 12:00:00,41.33,41.38,41.29,41.33,16100.0,33.9056,33.9467,33.8728,33.9056,16100.0
2014-07-28 12:30:00,41.34,41.39,41.3,41.38,17300.0,33.9139,33.9549,33.881,33.9467,17300.0
2014-07-28 13:00:00,41.37,41.39,41.32,41.39,20900.0,33.9385,33.9549,33.8974,33.9549,20900.0
2014-07-28 13:30:00,41.39,41.58,41.39,41.53,36400.0,33.9549,34.1107,33.9549,34.0697,36400.0
2014-07-28 14:00:00,41.54,41.59,41.52,41.55,23900.0,34.0779,34.1189,34.0615,34.0861,23900.0
2014-07-28 14:30:00,41.54,41.61,41.48,41.53,48800.0,34.0779,34.1353,34.0287,34.0697,48800.0
2014-07-28 15:00:00,41.53,41.55,41.49,41.51,31900.0,34.0697,34.0861,34.0369,34.0533,31900.0
2014-07-28 15:30:00,41.51,41.55,41.44,41.45,70800.0,34.0533,34.0861,33.9959,34.0041,70800.0
2014-07-29 09:30:00,41.44,41.73,41.39,41.73,23400.0,33.9959,34.2338,33.9549,34.2338,23400.0
2014-07-29 10:00:00,41.74,41.91,41.73,41.9,24600.0,34.242,34.3815,34.2338,34.3733,24600.0
2014-07-29 10:30:00,41.89,41.95,41.86,41.89,29000.0,34.3651,34.4143,34.3404,34.3651,29000.0
2014-07-29 11:00:00,41.88,41.89,41.57,41.57,32900.0,34.3568,34.3651,34.1025,34.1025,32900.0
2014-07-29 11:30:00,41.57,41.58,41.46,41.55,77800.0,34.1025,34.1107,34.0123,34.0861,77800.0
2014-07-29 12:00:00,41.56,41.69,41.49,41.67,17500.0,34.0943,34.201,34.0369,34.1846,17500.0
2014-07-29 12:30:00,41.66,41.74,41.66,41.72,16200.0,34.1764,34.242,34.1764,34.2256,16200.0
2014-07-29 13:00:00,41.73,41.74,41.66,41.66,24000.0,34.2338,34.242,34.1764,34.1764,24000.0
2014-07-29 13:30:00,41.65,41.66,41.61,41.64,14200.0,34.1682,34.1764,34.1353,34.16,14200.0
2014-07-29 14:00:00,41.64,41.65,41.46,41.5,27700.0,34.16,34.1682,34.0123,34.0451,27700.0
2014-07-29 14:30:00,41.5,41.51,41.45,41.5,22600.0,34.0451,34.0533,34.0041,34.0451,22600.0
2014-07-29 15:00:00,41.49,41.53,41.41,41.42,75900.0,34.0369,34.0697,33.9713,33.9795,75900.0
2014-07-29 15:30:00,41.42,41.42,41.2,41.27,116600.0,33.9795,33.9795,33.799,33.8564,116600.0
2014-07-30 09:30:00,41.26,41.35,41.08,41.12,27000.0,33.8482,33.9221,33.7006,33.7334,27000.0
2014-07-30 10:00:00,41.1,41.23,41.09,41.16,17700.0,33.717,33.8236,33.7088,33.7662,17700.0
2014-07-30 10:30:00,41.18,41.22,41.09,41.15,24500.0,33.7826,33.8154,33.7088,33.758,24500.0
2014-07-30 11:00:00,41.16,41.24,41.1,41.18,21100.0,33.7662,33.8318,33.717,33.7826,21100.0
2014-07-30 11:30:00,41.17,41.21,41.14,41.16,16700.0,33.7744,33.8072,33.7498,33.7662,16700.0
2014-07-30 12:00:00,41.15,41.21,41.1,41.17,14200.0,33.758,33.8072,33.717,33.7744,14200.0
2014-07-30 12:30:00,41.16,41.22,41.16,41.2,19000.0,33.7662,33.8154,33.7662,33.799,19000.0
2014-07-30 13:00:00,41.2,41.2,41.13,41.15,15500.0,33.799,33.799,33.7416,33.758,15500.0
2014-07-30 13:30:00,41.15,41.23,41.12,41.22,14200.0,33.758,33.8236,33.7334,33.8154,14200.0
2014-07-30 14:00:00,41.22,41.41,41.18,41.34,38800.0,33.8154,33.9713,33.7826,33.9139,38800.0
2014-07-30 14:30:00,41.35,41.36,41.12,41.21,34600.0,33.9221,33.9303,33.7334,33.8072,34600.0
2014-07-30 15:00:00,41.2,41.27,41.16,41.27,16400.0,33.799,33.8564,33.7662,33.8564,16400.0
2014-07-30 15:30:00,41.27,41.35,41.27,41.3,58400.0,33.8564,33.9221,33.8564,33.881,58400.0
2014-07-31 09:30:00,40.88,41.13,40.85,40.95,22300.0,33.5365,33.7416,33.5119,33.5939,22300.0
2014-07-31 10:00:00,41.0,41.0,40.78,40.79,33000.0,33.6349,33.6349,33.4544,33.4627,33000.0
2014-07-31 10:30:00,40.78,40.81,40.54,40.57,26000.0,33.4544,33.4791,33.2576,33.2822,26000.0
2014-07-31 11:00:00,40.56,40.71,40.56,40.7,20700.0,33.274,33.397,33.274,33.3888,20700.0
2014-07-31 11:30:00,40.7,40.7,40.52,40.54,21500.0,33.3888,33.3888,33.2412,33.2576,21500.0
2014-07-31 12:00:00,40.53,40.62,40.46,40.49,16200.0,33.2494,33.3232,33.1919,33.2165,16200.0
2014-07-31 12:30:00,40.52,40.66,40.52,40.66,12500.0,33.2412,33.356,33.2412,33.356,12500.0
2014-07-31 13:00:00,40.65,40.66,40.59,40.61,21900.0,33.3478,33.356,33.2986,33.315,21900.0
2014-07-31 13:30:00,40.61,40.7,40.61,40.67,27500.0,33.315,33.3888,33.315,33.3642,27500.0
2014-07-31 14:00:00,40.68,40.76,40.62,40.71,26300.0,33.3724,33.438,33.3232,33.397,26300.0
2014-07-31 14:30:00,40.71,40.71,40.57,40.57,27800.0,33.397,33.397,33.2822,33.2822,27800.0
2014-07-31 15:00:00,40.58,40.65,40.53,40.58,45500.0,33.2904,33.3478,33.2494,33.2904,45500.0
2014-07-31 15:30:00,40.58,40.6,40.37,40.39,179900.0,33.2904,33.3068,33.1181,33.1345,179900.0
2014-08-01 09:30:00,40.21,40.68,40.0,40.56,40000.0,32.9868,33.3724,32.8146,33.274,40000.0
2014-08-01 10:00:00,40.56,40.6,40.23,40.5,32900.0,33.274,33.3068,33.0032,33.2247,32900.0
2014-08-01 10:30:00,40.47,40.57,40.39,40.47,27700.0,33.2001,33.2822,33.1345,33.2001,27700.0
2014-08-01 11:00:00,40.47,40.52,40.35,40.45,28200.0,33.2001,33.2412,33.1017,33.1837,28200.0
2014-08-01 11:30:00,40.46,40.5,40.29,40.34,27100.0,33.1919,33.2247,33.0525,33.0935,27100.0
2014-08-01 12:00:00,40.34,40.4,40.26,40.38,19000.0,33.0935,33.1427,33.0279,33.1263,19000.0
2014-08-01 12:30:00,40.39,40.41,40.29,40.34,23000.0,33.1345,33.1509,33.0525,33.0935,23000.0
2014-08-01 13:00:00,40.35,40.48,40.27,40.47,24100.0,33.1017,33.2083,33.0361,33.2001,24100.0
2014-08-01 13:30:00,40.51,40.52,40.38,40.47,42400.0,33.2329,33.2412,33.1263,33.2001,42400.0
2014-08-01 14:00:00,40.5,40.56,40.33,40.34,45500.0,33.2247,33.274,33.0853,33.0935,45500.0
2014-08-01 14:30:00,40.35,40.45,40.35,40.39,44300.0,33.1017,33.1837,33.1017,33.1345,44300.0
2014-08-01 15:00:00,40.38,40.5,40.34,40.45,66800.0,33.1263,33.2247,33.0935,33.1837,66800.0
2014-08-01 15:30:00,40.45,40.56,40.41,40.5,127100.0,33.1837,33.274,33.1509,33.2247,127100.0
2014-08-04 09:30:00,40.6,40.79,40.48,40.7,17700.0,33.3068,33.4627,33.2083,33.3888,17700.0
2014-08-04 10:00:00,40.73,40.75,40.55,40.57,20400.0,33.4134,33.4298,33.2658,33.2822,20400.0
2014-08-04 10:30:00,40.54,40.62,40.47,40.51,23000.0,33.2576,33.3232,33.2001,33.2329,23000.0
2014-08-04 11:00:00,40.5,40.57,40.44,40.57,12100.0,33.2247,33.2822,33.1755,33.2822,12100.0
2014-08-04 11:30:00,40.56,40.67,40.53,40.67,16500.0,33.274,33.3642,33.2494,33.3642,16500.0
2014-08-04 12:00:00,40.67,40.81,40.65,40.78,16500.0,33.3642,33.4791,33.3478,33.4544,16500.0
2014-08-04 12:30:00,40.79,40.8,40.74,40.77,13200.0,33.4627,33.4709,33.4216,33.4462,13200.0
2014-08-04 13:00:00,40.77,40.82,40.74,40.77,8500.0,33.4462,33.4873,33.4216,33.4462,8500.0
2014-08-04 13:30:00,40.78,40.86,40.77,40.78,15400.0,33.4544,33.5201,33.4462,33.4544,15400.0
2014-08-04 14:00:00,40.77,40.8,40.76,40.77,15600.0,33.4462,33.4709,33.438,33.4462,15600.0
2014-08-04 14:30:00,40.77,40.86,40.76,40.84,24000.0,33.4462,33.5201,33.438,33.5037,24000.0
2014-08-04 15:00:00,40.83,40.87,40.78,40.84,26100.0,33.4955,33.5283,33.4544,33.5037,26100.0
2014-08-04 15:30:00,40.85,40.96,40.84,40.92,114400.0,33.5119,33.6021,33.5037,33.5693,114400.0
2014-08-05 09:30:00,40.7,40.96,40.52,40.66,28400.0,33.3888,33.6021,33.2412,33.356,28400.0
2014-08-05 10:00:00,40.65,40.85,40.56,40.85,26200.0,33.3478,33.5119,33.274,33.5119,26200.0
2014-08-05 10:30:00,40.84,40.95,40.8,40.86,20600.0,33.5037,33.5939,33.4709,33.5201,20600.0
2014-08-05 11:00:00,40.87,40.96,40.79,40.9,20500.0,33.5283,33.6021,33.4627,33.5529,20500.0
2014-08-05 11:30:00,40.9,40.99,40.87,40.88,17100.0,33.5529,33.6267,33.5283,33.5365,17100.0
2014-08-05 12:00:00,40.88,40.92,40.8,40.84,17100.0,33.5365,33.5693,33.4709,33.5037,17100.0
2014-08-05 12:30:00,40.84,40.92,40.79,40.91,20000.0,33.5037,33.5693,33.4627,33.5611,20000.0
2014-08-05 13:00:00,40.91,40.92,40.81,40.84,36000.0,33.5611,33.5693,33.4791,33.5037,36000.0
2014-08-05 13:30:00,40.82,40.82,40.53,40.53,30200.0,33.4873,33.4873,33.2494,33.2494,30200.0
2014-08-05 14:00:00,40.53,40.59,40.42,40.59,39300.0,33.2494,33.2986,33.1591,33.2986,39300.0
2014-08-05 14:30:00,40.6,40.75,40.6,40.7,56900.0,33.3068,33.4298,33.3068,33.3888,56900.0
2014-08-05 15:00:00,40.71,40.75,40.64,40.7,64900.0,33.397,33.4298,33.3396,33.3888,64900.0
2014-08-05 15:30:00,40.7,40.84,40.7,40.7,64200.0,33.3888,33.5037,33.3888,33.3888,64200.0
2014-08-06 09:30:00,40.4,40.62,40.28,40.47,14100.0,33.1427,33.3232,33.0443,33.2001,14100.0
2014-08-06 10:00:00,40.49,40.65,40.49,40.61,10600.0,33.2165,33.3478,33.2165,33.315,10600.0
2014-08-06 10:30:00,40.65,40.66,40.55,40.66,30300.0,33.3478,33.356,33.2658,33.356,30300.0
2014-08-06 11:00:00,40.65,40.67,40.55,40.57,14900.0,33.3478,33.3642,33.2658,33.2822,14900.0
2014-08-06 11:30:00,40.55,40.72,40.55,40.72,29800.0,33.2658,33.4052,33.2658,33.4052,29800.0
2014-08-06 12:00:00,40.72,40.75,40.62,40.62,16900.0,33.4052,33.4298,33.3232,33.3232,16900.0
2014-08-06 12:30:00,40.63,40.74,40.62,40.7,45600.0,33.3314,33.4216,33.3232,33.3888,45600.0
2014-08-06 13:00:00,40.71,40.76,40.68,40.72,24000.0,33.397,33.438,33.3724,33.4052,24000.0
2014-08-06 13:30:00,40.72,40.84,40.71,40.8,68100.0,33.4052,33.5037,33.397,33.4709,68100.0
2014-08-06 14:00:00,40.8,40.8,40.71,40.75,38700.0,33.4709,33.4709,33.397,33.4298,38700.0
2014-08-06 14:30:00,40.75,40.77,40.69,40.69,75500.0,33.4298,33.4462,33.3806,33.3806,75500.0
2014-08-06 15:00:00,40.69,40.71,40.62,40.63,62300.0,33.3806,33.397,33.3232,33.3314,62300.0
2014-08-06 15:30:00,40.62,40.66,40.59,40.63,103900.0,33.3232,33.356,33.2986,33.3314,103900.0
2014-08-07 09:30:00,41.0,41.37,40.33,40.46,62200.0,33.6349,33.9385,33.0853,33.1919,62200.0
2014-08-07 10:00:00,40.46,40.49,40.0,40.12,53500.0,33.1919,33.2165,32.8146,32.913,53500.0
2014-08-07 10:30:00,40.11,40.14,39.69,39.74,71000.0,32.9048,32.9294,32.5603,32.6013,71000.0
2014-08-07 11:00:00,39.77,39.92,39.45,39.86,216500.0,32.6259,32.7489,32.3634,32.6997,216500.0
2014-08-07 11:30:00,39.87,39.94,39.71,39.81,27800.0,32.7079,32.7653,32.5767,32.6587,27800.0
2014-08-07 12:00:00,39.8,39.86,39.71,39.77,33000.0,32.6505,32.6997,32.5767,32.6259,33000.0
2014-08-07 12:30:00,39.76,39.76,39.62,39.68,47100.0,32.6177,32.6177,32.5028,32.552,47100.0
2014-08-07 13:00:00,39.68,39.84,39.68,39.79,26600.0,32.552,32.6833,32.552,32.6423,26600.0
2014-08-07 13:30:00,39.81,39.86,39.77,39.82,32800.0,32.6587,32.6997,32.6259,32.6669,32800.0
2014-08-07 14:00:00,39.83,39.91,39.76,39.76,45400.0,32.6751,32.7407,32.6177,32.6177,45400.0
2014-08-07 14:30:00,39.76,39.86,39.71,39.72,85100.0,32.6177,32.6997,32.5767,32.5849,85100.0
2014-08-07 15:00:00,39.72,39.9,39.72,39.86,186100.0,32.5849,32.7325,32.5849,32.6997,186100.0
2014-08-07 15:30:00,39.87,39.99,39.81,39.88,188900.0,32.7079,32.8064,32.6587,32.7161,188900.0
2014-08-08 09:30:00,39.79,40.16,39.43,39.96,38600.0,32.6423,32.9458,32.347,32.7817,38600.0
2014-08-08 10:00:00,39.95,40.04,39.87,39.9,33100.0,32.7735,32.8474,32.7079,32.7325,33100.0
2014-08-08 10:30:00,39.88,40.01,39.86,39.94,39800.0,32.7161,32.8228,32.6997,32.7653,39800.0
2014-08-08 11:00:00,39.94,40.01,39.91,40.0,35200.0,32.7653,32.8228,32.7407,32.8146,35200.0
2014-08-08 11:30:00,40.0,40.05,39.9,39.99,33500.0,32.8146,32.8556,32.7325,32.8064,33500.0
2014-08-08 12:00:00,40.0,40.01,39.95,39.95,17600.0,32.8146,32.8228,32.7735,32.7735,17600.0
2014-08-08 12:30:00,39.95,40.01,39.94,39.96,15200.0,32.7735,32.8228,32.7653,32.7817,15200.0
2014-08-08 13:00:00,39.97,40.09,39.96,40.05,40800.0,32.79,32.8884,32.7817,32.8556,40800.0
2014-08-08 13:30:00,40.06,40.23,40.02,40.1,53200.0,32.8638,33.0032,32.831,32.8966,53200.0
2014-08-08 14:00:00,40.14,40.26,40.12,40.21,30700.0,32.9294,33.0279,32.913,32.9868,30700.0
2014-08-08 14:30:00,40.2,40.25,40.18,40.19,30600.0,32.9786,33.0197,32.9622,32.9704,30600.0
2014-08-08 15:00:00,40.19,40.31,40.19,40.3,42800.0,32.9704,33.0689,32.9704,33.0607,42800.0
2014-08-08 15:30:00,40.31,40.39,40.29,40.37,100600.0,33.0689,33.1345,33.0525,33.1181,100600.0
2014-08-11 09:30:00,40.47,40.7,40.45,40.67,46700.0,33.2001,33.3888,33.1837,33.3642,46700.0
2014-08-11 10:00:00,40.66,40.75,40.61,40.63,35800.0,33.356,33.4298,33.315,33.3314,35800.0
2014-08-11 10:30:00,40.65,40.67,40.61,40.65,27700.0,33.3478,33.3642,33.315,33.3478,27700.0
2014-08-11 11:00:00,40.64,40.75,40.63,40.74,19300.0,33.3396,33.4298,33.3314,33.4216,19300.0
2014-08-11 11:30:00,40.75,40.76,40.68,40.71,33000.0,33.4298,33.438,33.3724,33.397,33000.0
2014-08-11 12:00:00,40.72,40.74,40.69,40.72,16400.0,33.4052,33.4216,33.3806,33.4052,16400.0
2014-08-11 12:30:00,40.72,40.77,40.71,40.73,17400.0,33.4052,33.4462,33.397,33.4134,17400.0
2014-08-11 13:00:00,40.73,40.76,40.71,40.73,23000.0,33.4134,33.438,33.397,33.4134,23000.0
2014-08-11 13:30:00,40.73,40.75,40.7,40.74,27100.0,33.4134,33.4298,33.3888,33.4216,27100.0
2014-08-11 14:00:00,40.74,40.77,40.7,40.71,30400.0,33.4216,33.4462,33.3888,33.397,30400.0
2014-08-11 14:30:00,40.71,40.74,40.69,40.73,46200.0,33.397,33.4216,33.3806,33.4134,46200.0
2014-08-11 15:00:00,40.74,40.75,40.7,40.7,67200.0,33.4216,33.4298,33.3888,33.3888,67200.0
2014-08-11 15:30:00,40.7,40.75,40.66,40.66,105500.0,33.3888,33.4298,33.356,33.356,105500.0
2014-08-12 09:30:00,40.48,40.72,40.46,40.7,27400.0,33.2083,33.4052,33.1919,33.3888,27400.0
2014-08-12 10:00:00,40.69,40.74,40.65,40.69,25400.0,33.3806,33.4216,33.3478,33.3806,25400.0
2014-08-12 10:30:00,40.7,40.73,40.61,40.65,24000.0,33.3888,33.4134,33.315,33.3478,24000.0
2014-08-12 11:00:00,40.64,40.64,40.52,40.6,19000.0,33.3396,33.3396,33.2412,33.3068,19000.0
2014-08-12 11:30:00,40.61,40.63,40.57,40.57,14100.0,33.315,33.3314,33.2822,33.2822,14100.0
2014-08-12 12:00:00,40.58,40.63,40.54,40.63,9600.0,33.2904,33.3314,33.2576,33.3314,9600.0
2014-08-12 12:30:00,40.64,40.65,40.59,40.62,13100.0,33.3396,33.3478,33.2986,33.3232,13100.0
2014-08-12 13:00:00,40.61,40.7,40.6,40.62,17200.0,33.315,33.3888,33.3068,33.3232,17200.0
2014-08-12 13:30:00,40.62,40.62,40.52,40.56,9700.0,33.3232,33.3232,33.2412,33.274,9700.0
2014-08-12 14:00:00,40.54,40.55,40.41,40.43,29600.0,33.2576,33.2658,33.1509,33.1673,29600.0
2014-08-12 14:30:00,40.42,40.46,40.34,40.34,46200.0,33.1591,33.1919,33.0935,33.0935,46200.0
2014-08-12 15:00:00,40.34,40.35,40.29,40.35,56600.0,33.0935,33.1017,33.0525,33.1017,56600.0
2014-08-12 15:30:00,40.35,40.49,40.35,40.42,105800.0,33.1017,33.2165,33.1017,33.1591,105800.0
2014-08-13 09:30:00,40.59,40.65,40.11,40.13,132600.0,33.2986,33.3478,32.9048,32.9212,132600.0
2014-08-13 10:00:00,40.13,40.27,40.06,40.12,78600.0,32.9212,33.0361,32.8638,32.913,78600.0
2014-08-13 10:30:00,40.11,40.15,39.97,40.11,110300.0,32.9048,32.9376,32.79,32.9048,110300.0
2014-08-13 11:00:00,40.13,40.3,40.11,40.23,69200.0,32.9212,33.0607,32.9048,33.0032,69200.0
2014-08-13 11:30:00,40.24,40.36,40.22,40.26,56700.0,33.0115,33.1099,32.995,33.0279,56700.0
2014-08-13 12:00:00,40.26,40.37,40.21,40.27,59400.0,33.0279,33.1181,32.9868,33.0361,59400.0
2014-08-13 12:30:00,40.25,40.38,40.25,40.28,46200.0,33.0197,33.1263,33.0197,33.0443,46200.0
2014-08-13 13:00:00,40.3,40.5,40.29,40.46,74800.0,33.0607,33.2247,33.0525,33.1919,74800.0
2014-08-13 13:30:00,40.46,40.46,40.4,40.43,33400.0,33.1919,33.1919,33.1427,33.1673,33400.0
2014-08-13 14:00:00,40.43,40.46,40.38,40.43,28400.0,33.1673,33.1919,33.1263,33.1673,28400.0
2014-08-13 14:30:00,40.43,40.54,40.39,40.42,72600.0,33.1673,33.2576,33.1345,33.1591,72600.0
2014-08-13 15:00:00,40.42,40.55,40.42,40.51,46600.0,33.1591,33.2658,33.1591,33.2329,46600.0
2014-08-13 15:30:00,40.51,40.57,40.48,40.5,113700.0,33.2329,33.2822,33.2083,33.2247,113700.0
2014-08-14 09:30:00,40.65,40.66,40.2,40.35,59100.0,33.3478,33.356,32.9786,33.1017,59100.0
2014-08-14 10:00:00,40.37,40.49,40.22,40.41,77700.0,33.1181,33.2165,32.995,33.1509,77700.0
2014-08-14 10:30:00,40.43,40.58,40.36,40.5,61700.0,33.1673,33.2904,33.1099,33.2247,61700.0
2014-08-14 11:00:00,40.5,40.64,40.5,40.57,59300.0,33.2247,33.3396,33.2247,33.2822,59300.0
2014-08-14 11:30:00,40.57,40.62,40.49,40.61,39600.0,33.2822,33.3232,33.2165,33.315,39600.0
2014-08-14 12:00:00,40.64,40.65,40.58,40.61,31000.0,33.3396,33.3478,33.2904,33.315,31000.0
2014-08-14 12:30:00,40.59,40.66,40.59,40.66,29200.0,33.2986,33.356,33.2986,33.356,29200.0
2014-08-14 13:00:00,40.66,40.76,40.6,40.76,25100.0,33.356,33.438,33.3068,33.438,25100.0
2014-08-14 13:30:00,40.76,40.77,40.72,40.74,16400.0,33.438,33.4462,33.4052,33.4216,16400.0
2014-08-14 14:00:00,40.75,40.77,40.73,40.75,54800.0,33.4298,33.4462,33.4134,33.4298,54800.0
2014-08-14 14:30:00,40.75,40.77,40.72,40.73,30100.0,33.4298,33.4462,33.4052,33.4134,30100.0
2014-08-14 15:00:00,40.73,40.78,40.73,40.75,45700.0,33.4134,33.4544,33.4134,33.4298,45700.0
2014-08-14 15:30:00,40.75,40.75,40.72,40.75,100300.0,33.4298,33.4298,33.4052,33.4298,100300.0
2014-08-15 09:30:00,40.95,41.04,40.73,40.94,49600.0,33.5939,33.6677,33.4134,33.5857,49600.0
2014-08-15 10:00:00,40.96,40.98,40.74,40.87,50500.0,33.6021,33.6185,33.4216,33.5283,50500.0
2014-08-15 10:30:00,40.86,40.86,40.53,40.69,39900.0,33.5201,33.5201,33.2494,33.3806,39900.0
2014-08-15 11:00:00,40.7,40.73,40.62,40.69,29300.0,33.3888,33.4134,33.3232,33.3806,29300.0
2014-08-15 11:30:00,40.7,40.73,40.53,40.6,30900.0,33.3888,33.4134,33.2494,33.3068,30900.0
2014-08-15 12:00:00,40.59,40.73,40.54,40.73,20100.0,33.2986,33.4134,33.2576,33.4134,20100.0
2014-08-15 12:30:00,40.74,40.77,40.68,40.7,31600.0,33.4216,33.4462,33.3724,33.3888,31600.0
2014-08-15 13:00:00,40.72,40.8,40.69,40.77,29900.0,33.4052,33.4709,33.3806,33.4462,29900.0
2014-08-15 13:30:00,40.76,40.77,40.71,40.74,18900.0,33.438,33.4462,33.397,33.4216,18900.0
2014-08-15 14:00:00,40.74,40.81,40.69,40.79,72300.0,33.4216,33.4791,33.3806,33.4627,72300.0
2014-08-15 14:30:00,40.78,40.86,40.75,40.75,60600.0,33.4544,33.5201,33.4298,33.4298,60600.0
2014-08-15 15:00:00,40.75,40.82,40.74,40.75,47800.0,33.4298,33.4873,33.4216,33.4298,47800.0
2014-08-15 15:30:00,40.75,40.87,40.72,40.81,161300.0,33.4298,33.5283,33.4052,33.4791,161300.0
2014-08-18 09:30:00,41.04,41.22,40.95,41.08,146700.0,33.6677,33.8154,33.5939,33.7006,146700.0
2014-08-18 10:00:00,41.09,41.12,40.96,40.97,90700.0,33.7088,33.7334,33.6021,33.6103,90700.0
2014-08-18 10:30:00,40.97,41.1,40.97,41.07,57900.0,33.6103,33.717,33.6103,33.6924,57900.0
2014-08-18 11:00:00,41.06,41.17,41.01,41.17,66800.0,33.6841,33.7744,33.6431,33.7744,66800.0
2014-08-18 11:30:00,41.18,41.2,41.05,41.09,76600.0,33.7826,33.799,33.6759,33.7088,76600.0
2014-08-18 12:00:00,41.1,41.1,41.05,41.05,24600.0,33.717,33.717,33.6759,33.6759,24600.0
2014-08-18 12:30:00,41.05,41.1,41.03,41.07,18200.0,33.6759,33.717,33.6595,33.6924,18200.0
2014-08-18 13:00:00,41.07,41.1,41.02,41.07,22500.0,33.6924,33.717,33.6513,33.6924,22500.0
2014-08-18 13:30:00,41.07,41.09,41.01,41.03,25100.0,33.6924,33.7088,33.6431,33.6595,25100.0
2014-08-18 14:00:00,41.03,41.03,40.94,41.0,32100.0,33.6595,33.6595,33.5857,33.6349,32100.0
2014-08-18 14:30:00,40.99,41.02,40.95,40.97,40800.0,33.6267,33.6513,33.5939,33.6103,40800.0
2014-08-18 15:00:00,40.96,41.02,40.9,40.96,73500.0,33.6021,33.6513,33.5529,33.6021,73500.0
2014-08-18 15:30:00,40.95,41.0,40.91,41.0,105000.0,33.5939,33.6349,33.5611,33.6349,105000.0
2014-08-19 09:30:00,41.15,41.22,40.95,40.98,49600.0,33.758,33.8154,33.5939,33.6185,49600.0
2014-08-19 10:00:00,40.98,41.0,40.8,40.9,96000.0,33.6185,33.6349,33.4709,33.5529,96000.0
2014-08-19 10:30:00,40.91,40.93,40.86,40.89,63700.0,33.5611,33.5775,33.5201,33.5447,63700.0
2014-08-19 11:00:00,40.9,40.97,40.76,40.89,69700.0,33.5529,33.6103,33.438,33.5447,69700.0
2014-08-19 11:30:00,40.89,41.0,40.87,41.0,37500.0,33.5447,33.6349,33.5283,33.6349,37500.0
2014-08-19 12:00:00,41.0,41.02,40.98,40.98,32700.0,33.6349,33.6513,33.6185,33.6185,32700.0
2014-08-19 12:30:00,40.98,40.99,40.96,40.98,104100.0,33.6185,33.6267,33.6021,33.6185,104100.0
2014-08-19 13:00:00,40.98,41.14,40.98,41.04,205800.0,33.6185,33.7498,33.6185,33.6677,205800.0
2014-08-19 13:30:00,41.05,41.08,41.04,41.06,53000.0,33.6759,33.7006,33.6677,33.6841,53000.0
2014-08-19 14:00:00,41.06,41.26,41.05,41.2,90400.0,33.6841,33.8482,33.6759,33.799,90400.0
2014-08-19 14:30:00,41.2,41.33,41.2,41.27,152300.0,33.799,33.9056,33.799,33.8564,152300.0
2014-08-19 15:00:00,41.27,41.41,41.27,41.3,71400.0,33.8564,33.9713,33.8564,33.881,71400.0
2014-08-19 15:30:00,41.3,41.4,41.28,41.35,159100.0,33.881,33.9631,33.8646,33.9221,159100.0
2014-08-20 09:30:00,41.25,41.52,41.19,41.45,62300.0,33.84,34.0615,33.7908,34.0041,62300.0
2014-08-20 10:00:00,41.48,41.66,41.43,41.57,84300.0,34.0287,34.1764,33.9877,34.1025,84300.0
2014-08-20 10:30:00,41.56,41.66,41.51,41.54,45700.0,34.0943,34.1764,34.0533,34.0779,45700.0
2014-08-20 11:00:00,41.54,41.6,41.53,41.53,25300.0,34.0779,34.1271,34.0697,34.0697,25300.0
2014-08-20 11:30:00,41.55,41.61,41.55,41.6,26400.0,34.0861,34.1353,34.0861,34.1271,26400.0
2014-08-20 12:00:00,41.62,41.74,41.58,41.71,46600.0,34.1436,34.242,34.1107,34.2174,46600.0
2014-08-20 12:30:00,41.71,41.78,41.69,41.77,29600.0,34.2174,34.2748,34.201,34.2666,29600.0
2014-08-20 13:00:00,41.77,41.79,41.72,41.77,14300.0,34.2666,34.283,34.2256,34.2666,14300.0
2014-08-20 13:30:00,41.77,41.84,41.76,41.79,20000.0,34.2666,34.324,34.2584,34.283,20000.0
2014-08-20 14:00:00,41.79,41.85,41.71,41.84,64400.0,34.283,34.3322,34.2174,34.324,64400.0
2014-08-20 14:30:00,41.85,41.95,41.84,41.94,48000.0,34.3322,34.4143,34.324,34.4061,48000.0
2014-08-20 15:00:00,41.93,41.99,41.92,41.99,32100.0,34.3979,34.4471,34.3897,34.4471,32100.0
2014-08-20 15:30:00,41.98,42.13,41.98,42.03,334400.0,34.4389,34.5619,34.4389,34.4799,334400.0
2014-08-21 09:30:00,42.08,42.11,41.87,41.87,24200.0,34.5209,34.5455,34.3486,34.3486,24200.0
2014-08-21 10:00:00,41.89,42.0,41.76,41.97,33300.0,34.3651,34.4553,34.2584,34.4307,33300.0
2014-08-21 10:30:00,41.99,42.13,41.99,42.09,24500.0,34.4471,34.5619,34.4471,34.5291,24500.0
2014-08-21 11:00:00,42.09,42.17,42.09,42.12,16400.0,34.5291,34.5948,34.5291,34.5537,16400.0
2014-08-21 11:30:00,42.12,42.16,42.09,42.09,20300.0,34.5537,34.5865,34.5291,34.5291,20300.0
2014-08-21 12:00:00,42.1,42.15,42.09,42.12,15000.0,34.5373,34.5783,34.5291,34.5537,15000.0
2014-08-21 12:30:00,42.13,42.15,42.06,42.09,19700.0,34.5619,34.5783,34.5045,34.5291,19700.0
2014-08-21 13:00:00,42.1,42.11,42.08,42.11,27700.0,34.5373,34.5455,34.5209,34.5455,27700.0
2014-08-21 13:30:00,42.1,42.16,42.07,42.16,23700.0,34.5373,34.5865,34.5127,34.5865,23700.0
2014-08-21 14:00:00,42.14,42.2,42.14,42.19,24000.0,34.5701,34.6194,34.5701,34.6112,24000.0
2014-08-21 14:30:00,42.18,42.27,42.17,42.27,23700.0,34.603,34.6768,34.5948,34.6768,23700.0
2014-08-21 15:00:00,42.27,42.3,42.25,42.28,27400.0,34.6768,34.7014,34.6604,34.685,27400.0
2014-08-21 15:30:00,42.29,42.3,42.21,42.22,74500.0,34.6932,34.7014,34.6276,34.6358,74500.0
2014-08-22 09:30:00,42.26,42.37,42.14,42.18,17100.0,34.6686,34.7588,34.5701,34.603,17100.0
2014-08-22 10:00:00,42.21,42.35,42.16,42.29,14000.0,34.6276,34.7424,34.5865,34.6932,14000.0
2014-08-22 10:30:00,42.31,42.36,42.21,42.27,31300.0,34.7096,34.7506,34.6276,34.6768,31300.0
2014-08-22 11:00:00,42.22,42.37,42.2,42.37,9600.0,34.6358,34.7588,34.6194,34.7588,9600.0
2014-08-22 11:30:00,42.36,42.4,42.32,42.36,19700.0,34.7506,34.7834,34.7178,34.7506,19700.0
2014-08-22 12:00:00,42.36,42.47,42.36,42.47,15400.0,34.7506,34.8409,34.7506,34.8409,15400.0
2014-08-22 12:30:00,42.46,42.46,42.41,42.44,6800.0,34.8327,34.8327,34.7916,34.8163,6800.0
2014-08-22 13:00:00,42.43,42.46,42.22,42.22,73900.0,34.808,34.8327,34.6358,34.6358,73900.0
2014-08-22 13:30:00,42.22,42.22,41.97,42.2,182200.0,34.6358,34.6358,34.4307,34.6194,182200.0
2014-08-22 14:00:00,42.2,42.23,42.14,42.14,9000.0,34.6194,34.644,34.5701,34.5701,9000.0
2014-08-22 14:30:00,42.14,42.25,42.11,42.25,10400.0,34.5701,34.6604,34.5455,34.6604,10400.0
2014-08-22 15:00:00,42.26,42.32,42.23,42.26,16300.0,34.6686,34.7178,34.644,34.6686,16300.0
2014-08-22 15:30:00,42.25,42.26,42.1,42.11,70600.0,34.6604,34.6686,34.5373,34.5455,70600.0
2014-08-25 09:30:00,42.45,42.45,42.23,42.32,11200.0,34.8245,34.8245,34.644,34.7178,11200.0
2014-08-25 10:00:00,42.35,42.38,42.29,42.38,9400.0,34.7424,34.767,34.6932,34.767,9400.0
2014-08-25 10:30:00,42.4,42.5,42.37,42.44,11600.0,34.7834,34.8655,34.7588,34.8163,11600.0
2014-08-25 11:00:00,42.45,42.49,42.38,42.39,15400.0,34.8245,34.8573,34.767,34.7752,15400.0
2014-08-25 11:30:00,42.4,42.41,42.37,42.37,6100.0,34.7834,34.7916,34.7588,34.7588,6100.0
2014-08-25 12:00:00,42.37,42.37,42.16,42.18,12500.0,34.7588,34.7588,34.5865,34.603,12500.0
2014-08-25 12:30:00,42.16,42.21,42.14,42.14,8500.0,34.5865,34.6276,34.5701,34.5701,8500.0
2014-08-25 13:00:00,42.14,42.2,42.09,42.17,10400.0,34.5701,34.6194,34.5291,34.5948,10400.0
2014-08-25 13:30:00,42.18,42.27,42.15,42.25,14300.0,34.603,34.6768,34.5783,34.6604,14300.0
2014-08-25 14:00:00,42.23,42.24,42.13,42.13,22500.0,34.644,34.6522,34.5619,34.5619,22500.0
2014-08-25 14:30:00,42.14,42.17,42.12,42.16,11800.0,34.5701,34.5948,34.5537,34.5865,11800.0
2014-08-25 15:00:00,42.17,42.2,42.14,42.2,18100.0,34.5948,34.6194,34.5701,34.6194,18100.0
2014-08-25 15:30:00,42.2,42.29,42.2,42.25,62700.0,34.6194,34.6932,34.6194,34.6604,62700.0
2014-08-26 09:30:00,42.31,42.45,42.31,42.43,10700.0,34.7096,34.8245,34.7096,34.808,10700.0
2014-08-26 10:00:00,42.41,42.42,42.33,42.37,7000.0,34.7916,34.7998,34.726,34.7588,7000.0
2014-08-26 10:30:00,42.4,42.52,42.4,42.52,11000.0,34.7834,34.8819,34.7834,34.8819,11000.0
2014-08-26 11:00:00,42.52,42.55,42.16,42.24,53300.0,34.8819,34.9065,34.5865,34.6522,53300.0
2014-08-26 11:30:00,42.24,42.24,42.01,42.1,64300.0,34.6522,34.6522,34.4635,34.5373,64300.0
2014-08-26 12:00:00,42.1,42.18,42.0,42.09,39800.0,34.5373,34.603,34.4553,34.5291,39800.0
2014-08-26 12:30:00,42.09,42.15,42.09,42.15,8200.0,34.5291,34.5783,34.5291,34.5783,8200.0
2014-08-26 13:00:00,42.15,42.2,42.13,42.2,7900.0,34.5783,34.6194,34.5619,34.6194,7900.0
2014-08-26 13:30:00,42.21,42.26,42.2,42.24,9300.0,34.6276,34.6686,34.6194,34.6522,9300.0
2014-08-26 14:00:00,42.26,42.26,42.15,42.26,21900.0,34.6686,34.6686,34.5783,34.6686,21900.0
2014-08-26 14:30:00,42.25,42.25,42.2,42.22,14000.0,34.6604,34.6604,34.6194,34.6358,14000.0
2014-08-26 15:00:00,42.23,42.23,42.13,42.13,11600.0,34.644,34.644,34.5619,34.5619,11600.0
2014-08-26 15:30:00,42.14,42.16,42.09,42.11,45000.0,34.5701,34.5865,34.5291,34.5455,45000.0
2014-08-27 09:30:00,42.05,42.19,41.87,41.87,39300.0,34.4963,34.6112,34.3486,34.3486,39300.0
2014-08-27 10:00:00,41.87,41.96,41.84,41.86,26600.0,34.3486,34.4225,34.324,34.3404,26600.0
2014-08-27 10:30:00,41.86,41.89,41.83,41.87,10600.0,34.3404,34.3651,34.3158,34.3486,10600.0
2014-08-27 11:00:00,41.86,41.91,41.82,41.87,14000.0,34.3404,34.3815,34.3076,34.3486,14000.0
2014-08-27 11:30:00,41.86,41.87,41.72,41.87,40300.0,34.3404,34.3486,34.2256,34.3486,40300.0
2014-08-27 12:00:00,41.85,41.85,41.78,41.79,6600.0,34.3322,34.3322,34.2748,34.283,6600.0
2014-08-27 12:30:00,41.78,41.83,41.77,41.79,7000.0,34.2748,34.3158,34.2666,34.283,7000.0
2014-08-27 13:00:00,41.79,41.84,41.79,41.83,9700.0,34.283,34.324,34.283,34.3158,9700.0
2014-08-27 13:30:00,41.82,41.89,41.82,41.89,11700.0,34.3076,34.3651,34.3076,34.3651,11700.0
2014-08-27 14:00:00,41.88,41.92,41.88,41.89,13900.0,34.3568,34.3897,34.3568,34.3651,13900.0
2014-08-27 14:30:00,41.9,41.95,41.88,41.92,16700.0,34.3733,34.4143,34.3568,34.3897,16700.0
2014-08-27 15:00:00,41.91,41.99,41.91,41.97,21300.0,34.3815,34.4471,34.3815,34.4307,21300.0
2014-08-27 15:30:00,41.97,42.04,41.93,41.95,61200.0,34.4307,34.4881,34.3979,34.4143,61200.0
2014-08-28 09:30:00,41.87,41.99,41.74,41.97,20000.0,34.3486,34.4471,34.242,34.4307,20000.0
2014-08-28 10:00:00,41.97,42.01,41.83,41.95,21200.0,34.4307,34.4635,34.3158,34.4143,21200.0
2014-08-28 10:30:00,41.97,42.14,41.95,42.14,63200.0,34.4307,34.5701,34.4143,34.5701,63200.0
2014-08-28 11:00:00,42.15,42.3,42.15,42.26,50000.0,34.5783,34.7014,34.5783,34.6686,50000.0
2014-08-28 11:30:00,42.26,42.31,42.23,42.3,15200.0,34.6686,34.7096,34.644,34.7014,15200.0
2014-08-28 12:00:00,42.3,42.37,42.29,42.37,12600.0,34.7014,34.7588,34.6932,34.7588,12600.0
2014-08-28 12:30:00,42.37,42.41,42.35,42.39,10900.0,34.7588,34.7916,34.7424,34.7752,10900.0
2014-08-28 13:00:00,42.39,42.39,42.32,42.35,9600.0,34.7752,34.7752,34.7178,34.7424,9600.0
2014-08-28 13:30:00,42.35,42.47,42.35,42.47,36300.0,34.7424,34.8409,34.7424,34.8409,36300.0
2014-08-28 14:00:00,42.47,42.52,42.46,42.47,27300.0,34.8409,34.8819,34.8327,34.8409,27300.0
2014-08-28 14:30:00,42.48,42.55,42.48,42.5,32300.0,34.8491,34.9065,34.8491,34.8655,32300.0
2014-08-28 15:00:00,42.5,42.52,42.46,42.49,36400.0,34.8655,34.8819,34.8327,34.8573,36400.0
2014-08-28 15:30:00,42.49,42.56,42.34,42.36,96200.0,34.8573,34.9147,34.7342,34.7506,96200.0
2014-08-29 09:30:00,42.41,42.53,42.09,42.1,42100.0,34.7916,34.8901,34.5291,34.5373,42100.0
2014-08-29 10:00:00,42.11,42.11,41.96,41.99,35600.0,34.5455,34.5455,34.4225,34.4471,35600.0
2014-08-29 10:30:00,41.98,42.19,41.96,42.19,36000.0,34.4389,34.6112,34.4225,34.6112,36000.0
2014-08-29 11:00:00,42.22,42.37,42.22,42.37,16300.0,34.6358,34.7588,34.6358,34.7588,16300.0
2014-08-29 11:30:00,42.37,42.46,42.36,42.42,11100.0,34.7588,34.8327,34.7506,34.7998,11100.0
2014-08-29 12:00:00,42.41,42.43,42.37,42.37,9700.0,34.7916,34.808,34.7588,34.7588,9700.0
2014-08-29 12:30:00,42.37,42.4,42.36,42.38,13000.0,34.7588,34.7834,34.7506,34.767,13000.0
2014-08-29 13:00:00,42.39,42.44,42.37,42.44,15100.0,34.7752,34.8163,34.7588,34.8163,15100.0
2014-08-29 13:30:00,42.43,42.46,42.4,42.45,12900.0,34.808,34.8327,34.7834,34.8245,12900.0
2014-08-29 14:00:00,42.43,42.5,42.43,42.48,14400.0,34.808,34.8655,34.808,34.8491,14400.0
2014-08-29 14:30:00,42.48,42.49,42.45,42.47,18500.0,34.8491,34.8573,34.8245,34.8409,18500.0
2014-08-29 15:00:00,42.47,42.55,42.44,42.44,77500.0,34.8409,34.9065,34.8163,34.8163,77500.0
2014-08-29 15:30:00,42.46,42.55,42.42,42.53,153900.0,34.8327,34.9065,34.7998,34.8901,153900.0
2014-09-02 09:30:00,42.52,42.9,42.47,42.84,66900.0,34.8819,35.1936,34.8409,35.1444,66900.0
2014-09-02 10:00:00,42.86,42.96,42.79,42.95,47800.0,35.1608,35.2428,35.1034,35.2346,47800.0
2014-09-02 10:30:00,42.96,43.11,42.92,43.1,58000.0,35.2428,35.3659,35.21,35.3577,58000.0
2014-09-02 11:00:00,43.11,43.13,42.82,42.84,45300.0,35.3659,35.3823,35.128,35.1444,45300.0
2014-09-02 11:30:00,42.83,42.86,42.7,42.72,54200.0,35.1362,35.1608,35.0295,35.046,54200.0
2014-09-02 12:00:00,42.72,42.76,42.71,42.74,43800.0,35.046,35.0788,35.0378,35.0624,43800.0
2014-09-02 12:30:00,42.74,42.74,42.69,42.72,29400.0,35.0624,35.0624,35.0213,35.046,29400.0
2014-09-02 13:00:00,42.72,42.76,42.7,42.72,47200.0,35.046,35.0788,35.0295,35.046,47200.0
2014-09-02 13:30:00,42.73,42.75,42.71,42.75,44900.0,35.0542,35.0706,35.0378,35.0706,44900.0
2014-09-02 14:00:00,42.74,42.8,42.73,42.8,55500.0,35.0624,35.1116,35.0542,35.1116,55500.0
2014-09-02 14:30:00,42.81,42.81,42.73,42.75,63300.0,35.1198,35.1198,35.0542,35.0706,63300.0
2014-09-02 15:00:00,42.75,42.86,42.73,42.86,52700.0,35.0706,35.1608,35.0542,35.1608,52700.0
2014-09-02 15:30:00,42.86,42.86,42.8,42.8,124500.0,35.1608,35.1608,35.1116,35.1116,124500.0
2014-09-03 09:30:00,42.91,43.05,42.82,42.89,19500.0,35.2018,35.3167,35.128,35.1854,19500.0
2014-09-03 10:00:00,42.91,43.02,42.86,42.92,33800.0,35.2018,35.2921,35.1608,35.21,33800.0
2014-09-03 10:30:00,42.9,42.94,42.87,42.87,25700.0,35.1936,35.2264,35.169,35.169,25700.0
2014-09-03 11:00:00,42.87,42.89,42.77,42.77,22700.0,35.169,35.1854,35.087,35.087,22700.0
2014-09-03 11:30:00,42.77,42.81,42.7,42.7,24700.0,35.087,35.1198,35.0295,35.0295,24700.0
2014-09-03 12:00:00,42.69,42.77,42.67,42.77,16700.0,35.0213,35.087,35.0049,35.087,16700.0
2014-09-03 12:30:00,42.76,42.82,42.75,42.78,27900.0,35.0788,35.128,35.0706,35.0952,27900.0
2014-09-03 13:00:00,42.79,42.8,42.75,42.75,13200.0,35.1034,35.1116,35.0706,35.0706,13200.0
2014-09-03 13:30:00,42.75,42.79,42.68,42.72,27800.0,35.0706,35.1034,35.0131,35.046,27800.0
2014-09-03 14:00:00,42.72,42.74,42.69,42.69,26100.0,35.046,35.0624,35.0213,35.0213,26100.0
2014-09-03 14:30:00,42.7,42.79,42.69,42.77,45300.0,35.0295,35.1034,35.0213,35.087,45300.0
2014-09-03 15:00:00,42.75,42.83,42.72,42.81,40000.0,35.0706,35.1362,35.046,35.1198,40000.0
2014-09-03 15:30:00,42.8,42.84,42.78,42.84,61400.0,35.1116,35.1444,35.0952,35.1444,61400.0
2014-09-04 09:30:00,43.0,43.28,42.84,43.25,38100.0,35.2757,35.5054,35.1444,35.4807,38100.0
2014-09-04 10:00:00,43.25,43.36,43.23,43.27,39300.0,35.4807,35.571,35.4643,35.4972,39300.0
2014-09-04 10:30:00,43.25,43.32,43.18,43.18,30200.0,35.4807,35.5382,35.4233,35.4233,30200.0
2014-09-04 11:00:00,43.19,43.22,43.18,43.19,21400.0,35.4315,35.4561,35.4233,35.4315,21400.0
2014-09-04 11:30:00,43.18,43.2,43.15,43.19,26300.0,35.4233,35.4397,35.3987,35.4315,26300.0
2014-09-04 12:00:00,43.19,43.22,43.14,43.14,16000.0,35.4315,35.4561,35.3905,35.3905,16000.0
2014-09-04 12:30:00,43.14,43.19,43.13,43.15,21200.0,35.3905,35.4315,35.3823,35.3987,21200.0
2014-09-04 13:00:00,43.15,43.2,43.15,43.18,30400.0,35.3987,35.4397,35.3987,35.4233,30400.0
2014-09-04 13:30:00,43.18,43.18,43.13,43.14,32400.0,35.4233,35.4233,35.3823,35.3905,32400.0
2014-09-04 14:00:00,43.14,43.19,43.13,43.17,21100.0,35.3905,35.4315,35.3823,35.4151,21100.0
2014-09-04 14:30:00,43.16,43.18,43.08,43.08,48800.0,35.4069,35.4233,35.3413,35.3413,48800.0
2014-09-04 15:00:00,43.09,43.11,42.96,43.02,40600.0,35.3495,35.3659,35.2428,35.2921,40600.0
2014-09-04 15:30:00,43.02,43.07,42.98,43.06,73200.0,35.2921,35.3331,35.2592,35.3249,73200.0
2014-09-05 09:30:00,43.04,43.05,42.87,43.05,21700.0,35.3085,35.3167,35.169,35.3167,21700.0
2014-09-05 10:00:00,43.05,43.07,42.79,42.83,24900.0,35.3167,35.3331,35.1034,35.1362,24900.0
2014-09-05 10:30:00,42.82,42.85,42.72,42.81,47900.0,35.128,35.1526,35.046,35.1198,47900.0
2014-09-05 11:00:00,42.82,42.99,42.82,42.96,26100.0,35.128,35.2675,35.128,35.2428,26100.0
2014-09-05 11:30:00,42.97,42.97,42.88,42.93,17600.0,35.251,35.251,35.1772,35.2182,17600.0
2014-09-05 12:00:00,42.94,42.98,42.89,42.98,37400.0,35.2264,35.2592,35.1854,35.2592,37400.0
2014-09-05 12:30:00,42.98,43.03,42.94,42.95,17600.0,35.2592,35.3003,35.2264,35.2346,17600.0
2014-09-05 13:00:00,42.96,43.0,42.96,42.97,7100.0,35.2428,35.2757,35.2428,35.251,7100.0
2014-09-05 13:30:00,42.98,43.04,42.98,43.02,22400.0,35.2592,35.3085,35.2592,35.2921,22400.0
2014-09-05 14:00:00,43.01,43.07,43.01,43.06,30800.0,35.2839,35.3331,35.2839,35.3249,30800.0
2014-09-05 14:30:00,43.06,43.06,43.03,43.05,18900.0,35.3249,35.3249,35.3003,35.3167,18900.0
2014-09-05 15:00:00,43.04,43.11,43.03,43.08,31200.0,35.3085,35.3659,35.3003,35.3413,31200.0
2014-09-05 15:30:00,43.07,43.17,43.07,43.17,64100.0,35.3331,35.4151,35.3331,35.4151,64100.0
2014-09-08 09:30:00,43.21,43.4,43.11,43.33,31200.0,35.4479,35.6038,35.3659,35.5464,31200.0
2014-09-08 10:00:00,43.34,43.36,43.12,43.14,8500.0,35.5546,35.571,35.3741,35.3905,8500.0
2014-09-08 10:30:00,43.13,43.13,43.05,43.13,9500.0,35.3823,35.3823,35.3167,35.3823,9500.0
2014-09-08 11:00:00,43.14,43.18,43.06,43.16,17100.0,35.3905,35.4233,35.3249,35.4069,17100.0
2014-09-08 11:30:00,43.14,43.14,43.04,43.05,30800.0,35.3905,35.3905,35.3085,35.3167,30800.0
2014-09-08 12:00:00,43.05,43.17,43.0,43.15,28600.0,35.3167,35.4151,35.2757,35.3987,28600.0
2014-09-08 12:30:00,43.14,43.16,43.11,43.13,18900.0,35.3905,35.4069,35.3659,35.3823,18900.0
2014-09-08 13:00:00,43.13,43.14,43.01,43.08,49600.0,35.3823,35.3905,35.2839,35.3413,49600.0
2014-09-08 13:30:00,43.08,43.11,43.03,43.07,17100.0,35.3413,35.3659,35.3003,35.3331,17100.0
2014-09-08 14:00:00,43.07,43.12,43.05,43.11,20500.0,35.3331,35.3741,35.3167,35.3659,20500.0
2014-09-08 14:30:00,43.1,43.16,43.09,43.09,25900.0,35.3577,35.4069,35.3495,35.3495,25900.0
2014-09-08 15:00:00,43.09,43.16,43.09,43.11,25000.0,35.3495,35.4069,35.3495,35.3659,25000.0
2014-09-08 15:30:00,43.12,43.2,43.1,43.18,61600.0,35.3741,35.4397,35.3577,35.4233,61600.0
2014-09-09 09:30:00,43.12,43.12,42.77,42.77,17200.0,35.3741,35.3741,35.087,35.087,17200.0
2014-09-09 10:00:00,42.77,42.86,42.72,42.77,15600.0,35.087,35.1608,35.046,35.087,15600.0
2014-09-09 10:30:00,42.78,42.78,42.66,42.66,16700.0,35.0952,35.0952,34.9967,34.9967,16700.0
2014-09-09 11:00:00,42.66,42.86,42.64,42.83,18000.0,34.9967,35.1608,34.9803,35.1362,18000.0
2014-09-09 11:30:00,42.82,42.88,42.8,42.83,8200.0,35.128,35.1772,35.1116,35.1362,8200.0
2014-09-09 12:00:00,42.84,42.88,42.81,42.86,8700.0,35.1444,35.1772,35.1198,35.1608,8700.0
2014-09-09 12:30:00,42.87,42.87,42.84,42.84,8900.0,35.169,35.169,35.1444,35.1444,8900.0
2014-09-09 13:00:00,42.84,42.93,42.83,42.93,21900.0,35.1444,35.2182,35.1362,35.2182,21900.0
2014-09-09 13:30:00,42.93,43.14,42.93,43.12,34500.0,35.2182,35.3905,35.2182,35.3741,34500.0
2014-09-09 14:00:00,43.12,43.12,42.93,42.94,37700.0,35.3741,35.3741,35.2182,35.2264,37700.0
2014-09-09 14:30:00,42.94,43.02,42.92,43.01,26500.0,35.2264,35.2921,35.21,35.2839,26500.0
2014-09-09 15:00:00,43.0,43.03,42.87,42.94,40600.0,35.2757,35.3003,35.169,35.2264,40600.0
2014-09-09 15:30:00,42.93,42.95,42.87,42.9,91300.0,35.2182,35.2346,35.169,35.1936,91300.0
2014-09-10 09:30:00,42.87,43.16,42.79,43.05,28100.0,35.169,35.4069,35.1034,35.3167,28100.0
2014-09-10 10:00:00,43.05,43.11,42.97,43.07,28500.0,35.3167,35.3659,35.251,35.3331,28500.0
2014-09-10 10:30:00,43.07,43.07,42.85,42.87,40000.0,35.3331,35.3331,35.1526,35.169,40000.0
2014-09-10 11:00:00,42.86,42.92,42.85,42.87,16200.0,35.1608,35.21,35.1526,35.169,16200.0
2014-09-10 11:30:00,42.88,42.94,42.85,42.9,16000.0,35.1772,35.2264,35.1526,35.1936,16000.0
2014-09-10 12:00:00,42.89,42.97,42.84,42.93,33700.0,35.1854,35.251,35.1444,35.2182,33700.0
2014-09-10 12:30:00,42.93,42.95,42.91,42.94,15000.0,35.2182,35.2346,35.2018,35.2264,15000.0
2014-09-10 13:00:00,42.95,43.07,42.94,43.07,15200.0,35.2346,35.3331,35.2264,35.3331,15200.0
2014-09-10 13:30:00,43.06,43.07,42.98,43.02,21100.0,35.3249,35.3331,35.2592,35.2921,21100.0
2014-09-10 14:00:00,43.02,43.03,42.94,42.94,18000.0,35.2921,35.3003,35.2264,35.2264,18000.0
2014-09-10 14:30:00,42.93,43.0,42.89,42.96,27900.0,35.2182,35.2757,35.1854,35.2428,27900.0
2014-09-10 15:00:00,42.96,43.04,42.96,43.01,40100.0,35.2428,35.3085,35.2428,35.2839,40100.0
2014-09-10 15:30:00,43.01,43.02,42.96,42.98,59600.0,35.2839,35.2921,35.2428,35.2592,59600.0
2014-09-11 09:30:00,42.62,42.72,42.48,42.69,19500.0,35.1853,35.2678,35.0697,35.243,19500.0
2014-09-11 10:00:00,42.7,42.77,42.65,42.67,11300.0,35.2513,35.3091,35.21,35.2265,11300.0
2014-09-11 10:30:00,42.67,42.67,42.51,42.55,11600.0,35.2265,35.2265,35.0944,35.1275,11600.0
2014-09-11 11:00:00,42.55,42.65,42.55,42.65,23100.0,35.1275,35.21,35.1275,35.21,23100.0
2014-09-11 11:30:00,42.65,42.66,42.62,42.65,6800.0,35.21,35.2183,35.1853,35.21,6800.0
2014-09-11 12:00:00,42.65,42.68,42.6,42.67,7500.0,35.21,35.2348,35.1687,35.2265,7500.0
2014-09-11 12:30:00,42.67,42.68,42.59,42.61,5100.0,35.2265,35.2348,35.1605,35.177,5100.0
2014-09-11 13:00:00,42.62,42.65,42.51,42.52,9000.0,35.1853,35.21,35.0944,35.1027,9000.0
2014-09-11 13:30:00,42.52,42.56,42.52,42.56,14900.0,35.1027,35.1357,35.1027,35.1357,14900.0
2014-09-11 14:00:00,42.56,42.61,42.55,42.55,28000.0,35.1357,35.177,35.1275,35.1275,28000.0
2014-09-11 14:30:00,42.56,42.62,42.55,42.57,20400.0,35.1357,35.1853,35.1275,35.144,20400.0
2014-09-11 15:00:00,42.57,42.59,42.52,42.54,24900.0,35.144,35.1605,35.1027,35.1192,24900.0
2014-09-11 15:30:00,42.55,42.65,42.55,42.65,75800.0,35.1275,35.21,35.1275,35.21,75800.0
2014-09-12 09:30:00,42.73,42.81,42.59,42.62,32800.0,35.2761,35.3421,35.1605,35.1853,32800.0
2014-09-12 10:00:00,42.63,42.65,42.52,42.52,31600.0,35.1935,35.21,35.1027,35.1027,31600.0
2014-09-12 10:30:00,42.53,42.55,42.49,42.5,39100.0,35.111,35.1275,35.0779,35.0862,39100.0
2014-09-12 11:00:00,42.52,42.52,42.42,42.46,17700.0,35.1027,35.1027,35.0201,35.0532,17700.0
2014-09-12 11:30:00,42.44,42.44,42.3,42.37,16100.0,35.0367,35.0367,34.9211,34.9789,16100.0
2014-09-12 12:00:00,42.36,42.36,42.25,42.27,27700.0,34.9706,34.9706,34.8798,34.8963,27700.0
2014-09-12 12:30:00,42.26,42.32,42.22,42.31,16700.0,34.8881,34.9376,34.855,34.9293,16700.0
2014-09-12 13:00:00,42.3,42.32,42.21,42.26,31900.0,34.9211,34.9376,34.8468,34.8881,31900.0
2014-09-12 13:30:00,42.25,42.32,42.21,42.31,13700.0,34.8798,34.9376,34.8468,34.9293,13700.0
2014-09-12 14:00:00,42.3,42.43,42.29,42.38,21600.0,34.9211,35.0284,34.9128,34.9871,21600.0
2014-09-12 14:30:00,42.38,42.41,42.32,42.39,18800.0,34.9871,35.0119,34.9376,34.9954,18800.0
2014-09-12 15:00:00,42.38,42.51,42.35,42.51,20300.0,34.9871,35.0944,34.9624,35.0944,20300.0
2014-09-12 15:30:00,42.5,42.53,42.41,42.5,71300.0,35.0862,35.111,35.0119,35.0862,71300.0
2014-09-15 09:30:00,42.64,42.72,42.4,42.5,35700.0,35.2018,35.2678,35.0036,35.0862,35700.0
2014-09-15 10:00:00,42.47,42.47,42.23,42.3,20200.0,35.0614,35.0614,34.8633,34.9211,20200.0
2014-09-15 10:30:00,42.32,42.36,42.27,42.33,19200.0,34.9376,34.9706,34.8963,34.9458,19200.0
2014-09-15 11:00:00,42.32,42.33,42.17,42.21,18500.0,34.9376,34.9458,34.8138,34.8468,18500.0
2014-09-15 11:30:00,42.21,42.3,42.21,42.28,15500.0,34.8468,34.9211,34.8468,34.9046,15500.0
2014-09-15 12:00:00,42.29,42.34,42.26,42.31,13800.0,34.9128,34.9541,34.8881,34.9293,13800.0
2014-09-15 12:30:00,42.3,42.34,42.26,42.34,10500.0,34.9211,34.9541,34.8881,34.9541,10500.0
2014-09-15 13:00:00,42.35,42.46,42.33,42.4,23900.0,34.9624,35.0532,34.9458,35.0036,23900.0
2014-09-15 13:30:00,42.41,42.42,42.36,42.37,12000.0,35.0119,35.0201,34.9706,34.9789,12000.0
2014-09-15 14:00:00,42.37,42.45,42.33,42.45,14200.0,34.9789,35.0449,34.9458,35.0449,14200.0
2014-09-15 14:30:00,42.44,42.5,42.42,42.45,16300.0,35.0367,35.0862,35.0201,35.0449,16300.0
2014-09-15 15:00:00,42.44,42.48,42.44,42.47,21800.0,35.0367,35.0697,35.0367,35.0614,21800.0
2014-09-15 15:30:00,42.48,42.49,42.36,42.42,67500.0,35.0697,35.0779,34.9706,35.0201,67500.0
2014-09-16 09:30:00,42.22,42.69,42.08,42.6,32300.0,34.855,35.243,34.7395,35.1687,32300.0
2014-09-16 10:00:00,42.57,42.73,42.57,42.59,25500.0,35.144,35.2761,35.144,35.1605,25500.0
2014-09-16 10:30:00,42.59,42.63,42.41,42.43,29000.0,35.1605,35.1935,35.0119,35.0284,29000.0
2014-09-16 11:00:00,42.41,42.56,42.37,42.56,20600.0,35.0119,35.1357,34.9789,35.1357,20600.0
2014-09-16 11:30:00,42.54,42.56,42.47,42.49,25600.0,35.1192,35.1357,35.0614,35.0779,25600.0
2014-09-16 12:00:00,42.49,42.53,42.46,42.49,24100.0,35.0779,35.111,35.0532,35.0779,24100.0
2014-09-16 12:30:00,42.49,42.58,42.49,42.58,21700.0,35.0779,35.1522,35.0779,35.1522,21700.0
2014-09-16 13:00:00,42.57,42.69,42.56,42.65,19200.0,35.144,35.243,35.1357,35.21,19200.0
2014-09-16 13:30:00,42.66,42.75,42.66,42.72,16800.0,35.2183,35.2926,35.2183,35.2678,16800.0
2014-09-16 14:00:00,42.72,42.8,42.71,42.77,19200.0,35.2678,35.3339,35.2596,35.3091,19200.0
2014-09-16 14:30:00,42.77,42.81,42.75,42.76,26200.0,35.3091,35.3421,35.2926,35.3008,26200.0
2014-09-16 15:00:00,42.75,42.79,42.72,42.72,50400.0,35.2926,35.3256,35.2678,35.2678,50400.0
2014-09-16 15:30:00,42.71,42.74,42.66,42.69,82200.0,35.2596,35.2843,35.2183,35.243,82200.0
2014-09-17 09:30:00,42.67,42.84,42.48,42.62,17900.0,35.2265,35.3669,35.0697,35.1853,17900.0
2014-09-17 10:00:00,42.63,42.73,42.59,42.7,20300.0,35.1935,35.2761,35.1605,35.2513,20300.0
2014-09-17 10:30:00,42.69,42.7,42.55,42.61,11600.0,35.243,35.2513,35.1275,35.177,11600.0
2014-09-17 11:00:00,42.59,42.63,42.54,42.57,12300.0,35.1605,35.1935,35.1192,35.144,12300.0
2014-09-17 11:30:00,42.56,42.57,42.46,42.46,12600.0,35.1357,35.144,35.0532,35.0532,12600.0
2014-09-17 12:00:00,42.46,42.5,42.46,42.48,11800.0,35.0532,35.0862,35.0532,35.0697,11800.0
2014-09-17 12:30:00,42.47,42.48,42.36,42.37,21700.0,35.0614,35.0697,34.9706,34.9789,21700.0
2014-09-17 13:00:00,42.37,42.38,42.32,42.33,8500.0,34.9789,34.9871,34.9376,34.9458,8500.0
2014-09-17 13:30:00,42.33,42.42,42.33,42.42,25100.0,34.9458,35.0201,34.9458,35.0201,25100.0
2014-09-17 14:00:00,42.42,42.52,42.25,42.48,62000.0,35.0201,35.1027,34.8798,35.0697,62000.0
2014-09-17 14:30:00,42.46,42.48,42.39,42.48,28300.0,35.0532,35.0697,34.9954,35.0697,28300.0
2014-09-17 15:00:00,42.47,42.55,42.43,42.48,45000.0,35.0614,35.1275,35.0284,35.0697,45000.0
2014-09-17 15:30:00,42.48,42.49,42.33,42.34,94100.0,35.0697,35.0779,34.9458,34.9541,94100.0
2014-09-18 09:30:00,42.4,42.72,42.4,42.64,28300.0,35.0036,35.2678,35.0036,35.2018,28300.0
2014-09-18 10:00:00,42.64,42.74,42.6,42.6,14300.0,35.2018,35.2843,35.1687,35.1687,14300.0
2014-09-18 10:30:00,42.59,42.74,42.59,42.67,16000.0,35.1605,35.2843,35.1605,35.2265,16000.0
2014-09-18 11:00:00,42.67,42.73,42.67,42.7,28100.0,35.2265,35.2761,35.2265,35.2513,28100.0
2014-09-18 11:30:00,42.7,42.72,42.64,42.67,30200.0,35.2513,35.2678,35.2018,35.2265,30200.0
2014-09-18 12:00:00,42.68,42.71,42.66,42.71,14800.0,35.2348,35.2596,35.2183,35.2596,14800.0
2014-09-18 12:30:00,42.7,42.75,42.68,42.72,25600.0,35.2513,35.2926,35.2348,35.2678,25600.0
2014-09-18 13:00:00,42.72,42.75,42.69,42.73,21800.0,35.2678,35.2926,35.243,35.2761,21800.0
2014-09-18 13:30:00,42.72,42.77,42.71,42.74,22800.0,35.2678,35.3091,35.2596,35.2843,22800.0
2014-09-18 14:00:00,42.75,42.81,42.74,42.76,28000.0,35.2926,35.3421,35.2843,35.3008,28000.0
2014-09-18 14:30:00,42.77,42.77,42.66,42.68,42000.0,35.3091,35.3091,35.2183,35.2348,42000.0
2014-09-18 15:00:00,42.68,42.72,42.64,42.67,116700.0,35.2348,35.2678,35.2018,35.2265,116700.0
2014-09-18 15:30:00,42.66,42.68,42.63,42.68,68400.0,35.2183,35.2348,35.1935,35.2348,68400.0
2014-09-19 09:30:00,42.77,42.84,42.63,42.71,105100.0,35.3091,35.3669,35.1935,35.2596,105100.0
2014-09-19 10:00:00,42.72,42.75,42.63,42.63,21800.0,35.2678,35.2926,35.1935,35.1935,21800.0
2014-09-19 10:30:00,42.62,42.69,42.6,42.68,29200.0,35.1853,35.243,35.1687,35.2348,29200.0
2014-09-19 11:00:00,42.67,42.7,42.65,42.68,20300.0,35.2265,35.2513,35.21,35.2348,20300.0
2014-09-19 11:30:00,42.66,42.66,42.57,42.58,15300.0,35.2183,35.2183,35.144,35.1522,15300.0
2014-09-19 12:00:00,42.6,42.6,42.49,42.53,15100.0,35.1687,35.1687,35.0779,35.111,15100.0
2014-09-19 12:30:00,42.54,42.62,42.49,42.55,62300.0,35.1192,35.1853,35.0779,35.1275,62300.0
2014-09-19 13:00:00,42.55,42.56,42.41,42.43,20200.0,35.1275,35.1357,35.0119,35.0284,20200.0
2014-09-19 13:30:00,42.44,42.51,42.41,42.5,16100.0,35.0367,35.0944,35.0119,35.0862,16100.0
2014-09-19 14:00:00,42.5,42.62,42.5,42.62,14200.0,35.0862,35.1853,35.0862,35.1853,14200.0
2014-09-19 14:30:00,42.62,42.69,42.6,42.61,20200.0,35.1853,35.243,35.1687,35.177,20200.0
2014-09-19 15:00:00,42.61,42.62,42.57,42.6,45100.0,35.177,35.1853,35.144,35.1687,45100.0
2014-09-19 15:30:00,42.59,42.6,42.39,42.39,154700.0,35.1605,35.1687,34.9954,34.9954,154700.0
2014-09-22 09:30:00,42.4,42.54,42.2,42.33,29100.0,35.0036,35.1192,34.8385,34.9458,29100.0
2014-09-22 10:00:00,42.3,42.47,42.26,42.26,81000.0,34.9211,35.0614,34.8881,34.8881,81000.0
2014-09-22 10:30:00,42.23,42.25,42.11,42.11,14500.0,34.8633,34.8798,34.7642,34.7642,14500.0
2014-09-22 11:00:00,42.11,42.15,42.05,42.14,12800.0,34.7642,34.7972,34.7147,34.789,12800.0
2014-09-22 11:30:00,42.14,42.21,42.13,42.14,16200.0,34.789,34.8468,34.7807,34.789,16200.0
2014-09-22 12:00:00,42.13,42.28,42.08,42.22,78600.0,34.7807,34.9046,34.7395,34.855,78600.0
2014-09-22 12:30:00,42.24,42.27,42.21,42.21,15700.0,34.8715,34.8963,34.8468,34.8468,15700.0
2014-09-22 13:00:00,42.21,42.26,42.19,42.24,9500.0,34.8468,34.8881,34.8303,34.8715,9500.0
2014-09-22 13:30:00,42.24,42.29,42.22,42.27,11100.0,34.8715,34.9128,34.855,34.8963,11100.0
2014-09-22 14:00:00,42.27,42.29,42.17,42.18,24000.0,34.8963,34.9128,34.8138,34.822,24000.0
2014-09-22 14:30:00,42.18,42.26,42.18,42.21,22900.0,34.822,34.8881,34.822,34.8468,22900.0
2014-09-22 15:00:00,42.21,42.26,42.19,42.22,24500.0,34.8468,34.8881,34.8303,34.855,24500.0
2014-09-22 15:30:00,42.22,42.23,42.12,42.18,67500.0,34.855,34.8633,34.7725,34.822,67500.0
2014-09-23 09:30:00,42.12,42.12,41.91,42.02,21300.0,34.7725,34.7725,34.5991,34.6899,21300.0
2014-09-23 10:00:00,42.03,42.06,41.98,41.98,11000.0,34.6982,34.7229,34.6569,34.6569,11000.0
2014-09-23 10:30:00,41.98,42.05,41.92,41.97,64600.0,34.6569,34.7147,34.6074,34.6486,64600.0
2014-09-23 11:00:00,41.98,42.06,41.97,42.02,10600.0,34.6569,34.7229,34.6486,34.6899,10600.0
2014-09-23 11:30:00,42.03,42.1,42.03,42.06,7800.0,34.6982,34.756,34.6982,34.7229,7800.0
2014-09-23 12:00:00,42.04,42.05,41.98,41.99,15400.0,34.7064,34.7147,34.6569,34.6652,15400.0
2014-09-23 12:30:00,42.0,42.0,41.96,42.0,11100.0,34.6734,34.6734,34.6404,34.6734,11100.0
2014-09-23 13:00:00,41.99,42.05,41.97,42.01,23300.0,34.6652,34.7147,34.6486,34.6817,23300.0
2014-09-23 13:30:00,42.01,42.06,41.99,41.99,17600.0,34.6817,34.7229,34.6652,34.6652,17600.0
2014-09-23 14:00:00,41.98,42.03,41.87,41.92,19200.0,34.6569,34.6982,34.5661,34.6074,19200.0
2014-09-23 14:30:00,41.92,41.93,41.9,41.93,58000.0,34.6074,34.6156,34.5909,34.6156,58000.0
2014-09-23 15:00:00,41.92,41.98,41.9,41.97,51200.0,34.6074,34.6569,34.5909,34.6486,51200.0
2014-09-23 15:30:00,41.96,42.0,41.89,41.91,105400.0,34.6404,34.6734,34.5826,34.5991,105400.0
2014-09-24 09:30:00,41.9,41.99,41.75,41.84,19400.0,34.5909,34.6652,34.467,34.5413,19400.0
2014-09-24 10:00:00,41.87,41.89,41.77,41.79,20500.0,34.5661,34.5826,34.4835,34.5,20500.0
2014-09-24 10:30:00,41.81,41.9,41.78,41.87,12800.0,34.5166,34.5909,34.4918,34.5661,12800.0
2014-09-24 11:00:00,41.88,42.04,41.86,42.03,13800.0,34.5743,34.7064,34.5578,34.6982,13800.0
2014-09-24 11:30:00,42.06,42.09,42.0,42.01,16700.0,34.7229,34.7477,34.6734,34.6817,16700.0
2014-09-24 12:00:00,42.0,42.01,41.9,41.95,8400.0,34.6734,34.6817,34.5909,34.6321,8400.0
2014-09-24 12:30:00,41.94,41.95,41.91,41.95,7400.0,34.6239,34.6321,34.5991,34.6321,7400.0
2014-09-24 13:00:00,41.96,41.97,41.9,41.95,5600.0,34.6404,34.6486,34.5909,34.6321,5600.0
2014-09-24 13:30:00,41.95,42.01,41.95,42.0,21800.0,34.6321,34.6817,34.6321,34.6734,21800.0
2014-09-24 14:00:00,42.0,42.07,41.97,42.06,20600.0,34.6734,34.7312,34.6486,34.7229,20600.0
2014-09-24 14:30:00,42.06,42.08,41.99,42.06,45400.0,34.7229,34.7395,34.6652,34.7229,45400.0
2014-09-24 15:00:00,42.06,42.13,42.06,42.12,44500.0,34.7229,34.7807,34.7229,34.7725,44500.0
2014-09-24 15:30:00,42.13,42.17,42.0,42.04,125000.0,34.7807,34.8138,34.6734,34.7064,125000.0
2014-09-25 09:30:00,41.95,42.02,41.52,41.52,21200.0,34.6321,34.6899,34.2771,34.2771,21200.0
2014-09-25 10:00:00,41.53,41.56,41.28,41.36,45000.0,34.2854,34.3102,34.079,34.1451,45000.0
2014-09-25 10:30:00,41.36,41.36,41.17,41.3,51300.0,34.1451,34.1451,33.9882,34.0955,51300.0
2014-09-25 11:00:00,41.31,41.44,41.29,41.43,44400.0,34.1038,34.2111,34.0873,34.2028,44400.0
2014-09-25 11:30:00,41.43,41.46,41.35,41.35,17400.0,34.2028,34.2276,34.1368,34.1368,17400.0
2014-09-25 12:00:00,41.35,41.44,41.35,41.4,27900.0,34.1368,34.2111,34.1368,34.1781,27900.0
2014-09-25 12:30:00,41.37,41.47,41.36,41.46,15100.0,34.1533,34.2359,34.1451,34.2276,15100.0
2014-09-25 13:00:00,41.47,41.52,41.43,41.51,16800.0,34.2359,34.2771,34.2028,34.2689,16800.0
2014-09-25 13:30:00,41.51,41.52,41.4,41.44,18900.0,34.2689,34.2771,34.1781,34.2111,18900.0
2014-09-25 14:00:00,41.43,41.5,41.41,41.49,21200.0,34.2028,34.2606,34.1863,34.2524,21200.0
2014-09-25 14:30:00,41.48,41.51,41.39,41.43,58800.0,34.2441,34.2689,34.1698,34.2028,58800.0
2014-09-25 15:00:00,41.43,41.45,41.34,41.34,51600.0,34.2028,34.2194,34.1285,34.1285,51600.0
2014-09-25 15:30:00,41.37,41.45,41.24,41.29,135100.0,34.1533,34.2194,34.046,34.0873,135100.0
2014-09-26 09:30:00,41.42,41.53,41.21,41.39,22300.0,34.1946,34.2854,34.0212,34.1698,22300.0
2014-09-26 10:00:00,41.42,41.52,41.29,41.4,15100.0,34.1946,34.2771,34.0873,34.1781,15100.0
2014-09-26 10:30:00,41.38,41.4,41.3,41.4,20500.0,34.1616,34.1781,34.0955,34.1781,20500.0
2014-09-26 11:00:00,41.41,41.46,41.34,41.36,11900.0,34.1863,34.2276,34.1285,34.1451,11900.0
2014-09-26 11:30:00,41.36,41.43,41.33,41.42,7600.0,34.1451,34.2028,34.1203,34.1946,7600.0
2014-09-26 12:00:00,41.43,41.5,41.41,41.5,8700.0,34.2028,34.2606,34.1863,34.2606,8700.0
2014-09-26 12:30:00,41.5,41.5,41.44,41.46,10100.0,34.2606,34.2606,34.2111,34.2276,10100.0
2014-09-26 13:00:00,41.47,41.52,41.47,41.49,7800.0,34.2359,34.2771,34.2359,34.2524,7800.0
2014-09-26 13:30:00,41.49,41.54,41.48,41.54,11500.0,34.2524,34.2937,34.2441,34.2937,11500.0
2014-09-26 14:00:00,41.54,41.68,41.54,41.65,11300.0,34.2937,34.4092,34.2937,34.3845,11300.0
2014-09-26 14:30:00,41.65,41.72,41.65,41.66,10500.0,34.3845,34.4423,34.3845,34.3927,10500.0
2014-09-26 15:00:00,41.66,41.68,41.63,41.65,15300.0,34.3927,34.4092,34.368,34.3845,15300.0
2014-09-26 15:30:00,41.66,41.68,41.63,41.65,86600.0,34.3927,34.4092,34.368,34.3845,86600.0
2014-09-29 09:30:00,41.26,41.49,41.07,41.4,20100.0,34.0625,34.2524,33.9056,34.1781,20100.0
2014-09-29 10:00:00,41.43,41.56,41.39,41.49,13500.0,34.2028,34.3102,34.1698,34.2524,13500.0
2014-09-29 10:30:00,41.5,41.61,41.5,41.59,9100.0,34.2606,34.3514,34.2606,34.3349,9100.0
2014-09-29 11:00:00,41.59,41.71,41.54,41.69,24200.0,34.3349,34.434,34.2937,34.4175,24200.0
2014-09-29 11:30:00,41.71,41.72,41.66,41.71,10700.0,34.434,34.4423,34.3927,34.434,10700.0
2014-09-29 12:00:00,41.7,41.7,41.54,41.55,13200.0,34.4257,34.4257,34.2937,34.3019,13200.0
2014-09-29 12:30:00,41.55,41.57,41.49,41.55,20000.0,34.3019,34.3184,34.2524,34.3019,20000.0
2014-09-29 13:00:00,41.55,41.62,41.52,41.61,9600.0,34.3019,34.3597,34.2771,34.3514,9600.0
2014-09-29 13:30:00,41.62,41.67,41.56,41.59,14100.0,34.3597,34.401,34.3102,34.3349,14100.0
2014-09-29 14:00:00,41.6,41.63,41.55,41.58,41000.0,34.3432,34.368,34.3019,34.3267,41000.0
2014-09-29 14:30:00,41.6,41.61,41.56,41.59,41300.0,34.3432,34.3514,34.3102,34.3349,41300.0
2014-09-29 15:00:00,41.59,41.67,41.57,41.66,45500.0,34.3349,34.401,34.3184,34.3927,45500.0
2014-09-29 15:30:00,41.66,41.71,41.57,41.69,114400.0,34.3927,34.434,34.3184,34.4175,114400.0
2014-09-30 09:30:00,41.72,41.8,41.59,41.69,26200.0,34.4423,34.5083,34.3349,34.4175,26200.0
2014-09-30 10:00:00,41.7,41.72,41.58,41.63,20800.0,34.4257,34.4423,34.3267,34.368,20800.0
2014-09-30 10:30:00,41.63,41.79,41.62,41.76,18300.0,34.368,34.5,34.3597,34.4753,18300.0
2014-09-30 11:00:00,41.75,41.98,41.74,41.94,14800.0,34.467,34.6569,34.4588,34.6239,14800.0
2014-09-30 11:30:00,41.94,41.95,41.81,41.85,11200.0,34.6239,34.6321,34.5166,34.5496,11200.0
2014-09-30 12:00:00,41.85,41.87,41.75,41.79,18500.0,34.5496,34.5661,34.467,34.5,18500.0
2014-09-30 12:30:00,41.77,41.79,41.68,41.71,11200.0,34.4835,34.5,34.4092,34.434,11200.0
2014-09-30 13:00:00,41.71,41.77,41.69,41.69,9500.0,34.434,34.4835,34.4175,34.4175,9500.0
2014-09-30 13:30:00,41.68,41.7,41.53,41.56,14000.0,34.4092,34.4257,34.2854,34.3102,14000.0
2014-09-30 14:00:00,41.57,41.66,41.55,41.66,11900.0,34.3184,34.3927,34.3019,34.3927,11900.0
2014-09-30 14:30:00,41.66,41.71,41.66,41.67,7400.0,34.3927,34.434,34.3927,34.401,7400.0
2014-09-30 15:00:00,41.66,41.82,41.62,41.78,38600.0,34.3927,34.5248,34.3597,34.4918,38600.0
2014-09-30 15:30:00,41.79,41.84,41.63,41.64,70600.0,34.5,34.5413,34.368,34.3762,70600.0
2014-10-01 09:30:00,41.65,41.72,41.37,41.48,82800.0,34.3845,34.4423,34.1533,34.2441,82800.0
2014-10-01 10:00:00,41.48,41.62,41.48,41.52,52800.0,34.2441,34.3597,34.2441,34.2771,52800.0
2014-10-01 10:30:00,41.52,41.56,41.37,41.46,48200.0,34.2771,34.3102,34.1533,34.2276,48200.0
2014-10-01 11:00:00,41.46,41.51,41.39,41.43,56600.0,34.2276,34.2689,34.1698,34.2028,56600.0
2014-10-01 11:30:00,41.43,41.45,41.33,41.33,64800.0,34.2028,34.2194,34.1203,34.1203,64800.0
2014-10-01 12:00:00,41.34,41.38,41.28,41.38,53300.0,34.1285,34.1616,34.079,34.1616,53300.0
2014-10-01 12:30:00,41.36,41.36,41.19,41.21,24700.0,34.1451,34.1451,34.0047,34.0212,24700.0
2014-10-01 13:00:00,41.19,41.23,41.13,41.2,25500.0,34.0047,34.0377,33.9552,34.013,25500.0
2014-10-01 13:30:00,41.19,41.25,41.13,41.14,36900.0,34.0047,34.0542,33.9552,33.9634,36900.0
2014-10-01 14:00:00,41.14,41.34,41.12,41.3,38900.0,33.9634,34.1285,33.9469,34.0955,38900.0
2014-10-01 14:30:00,41.3,41.31,41.21,41.21,36500.0,34.0955,34.1038,34.0212,34.0212,36500.0
2014-10-01 15:00:00,41.21,41.26,41.14,41.16,56000.0,34.0212,34.0625,33.9634,33.9799,56000.0
2014-10-01 15:30:00,41.15,41.23,41.13,41.16,108400.0,33.9717,34.0377,33.9552,33.9799,108400.0
2014-10-02 09:30:00,41.19,41.33,40.97,41.33,22000.0,34.0047,34.1203,33.8231,34.1203,22000.0
2014-10-02 10:00:00,41.34,41.34,41.1,41.17,25300.0,34.1285,34.1285,33.9304,33.9882,25300.0
2014-10-02 10:30:00,41.16,41.16,40.89,40.89,12000.0,33.9799,33.9799,33.757,33.757,12000.0
2014-10-02 11:00:00,40.9,40.93,40.83,40.83,12400.0,33.7653,33.7901,33.7075,33.7075,12400.0
2014-10-02 11:30:00,40.84,40.84,40.64,40.73,15200.0,33.7158,33.7158,33.5507,33.625,15200.0
2014-10-02 12:00:00,40.76,40.81,40.73,40.75,13300.0,33.6497,33.691,33.625,33.6415,13300.0
2014-10-02 12:30:00,40.77,40.78,40.71,40.76,25100.0,33.658,33.6662,33.6084,33.6497,25100.0
2014-10-02 13:00:00,40.76,40.77,40.74,40.76,49600.0,33.6497,33.658,33.6332,33.6497,49600.0
2014-10-02 13:30:00,40.76,40.77,40.73,40.76,41400.0,33.6497,33.658,33.625,33.6497,41400.0
2014-10-02 14:00:00,40.76,40.91,40.74,40.91,57200.0,33.6497,33.7736,33.6332,33.7736,57200.0
2014-10-02 14:30:00,40.9,40.92,40.84,40.9,23900.0,33.7653,33.7818,33.7158,33.7653,23900.0
2014-10-02 15:00:00,40.89,40.9,40.79,40.8,34600.0,33.757,33.7653,33.6745,33.6827,34600.0
2014-10-02 15:30:00,40.8,40.8,40.71,40.72,94300.0,33.6827,33.6827,33.6084,33.6167,94300.0
2014-10-03 09:30:00,41.05,41.26,40.91,41.21,13000.0,33.8891,34.0625,33.7736,34.0212,13000.0
2014-10-03 10:00:00,41.18,41.35,41.15,41.21,21800.0,33.9965,34.1368,33.9717,34.0212,21800.0
2014-10-03 10:30:00,41.21,41.41,41.16,41.38,18000.0,34.0212,34.1863,33.9799,34.1616,18000.0
2014-10-03 11:00:00,41.4,41.43,41.27,41.32,15300.0,34.1781,34.2028,34.0708,34.112,15300.0
2014-10-03 11:30:00,41.35,41.35,41.27,41.35,13600.0,34.1368,34.1368,34.0708,34.1368,13600.0
2014-10-03 12:00:00,41.34,41.44,41.34,41.43,22800.0,34.1285,34.2111,34.1285,34.2028,22800.0
2014-10-03 12:30:00,41.43,41.46,41.4,41.4,15900.0,34.2028,34.2276,34.1781,34.1781,15900.0
2014-10-03 13:00:00,41.39,41.45,41.36,41.45,13200.0,34.1698,34.2194,34.1451,34.2194,13200.0
2014-10-03 13:30:00,41.44,41.44,41.38,41.42,12000.0,34.2111,34.2111,34.1616,34.1946,12000.0
2014-10-03 14:00:00,41.42,41.49,41.42,41.48,15700.0,34.1946,34.2524,34.1946,34.2441,15700.0
2014-10-03 14:30:00,41.48,41.5,41.46,41.49,14600.0,34.2441,34.2606,34.2276,34.2524,14600.0
2014-10-03 15:00:00,41.49,41.51,41.42,41.42,18500.0,34.2524,34.2689,34.1946,34.1946,18500.0
2014-10-03 15:30:00,41.42,41.42,41.3,41.34,61800.0,34.1946,34.1946,34.0955,34.1285,61800.0
2014-10-06 09:30:00,41.55,41.55,41.37,41.41,25500.0,34.3019,34.3019,34.1533,34.1863,25500.0
2014-10-06 10:00:00,41.42,41.45,41.2,41.24,14100.0,34.1946,34.2194,34.013,34.046,14100.0
2014-10-06 10:30:00,41.26,41.31,41.18,41.2,18200.0,34.0625,34.1038,33.9965,34.013,18200.0
2014-10-06 11:00:00,41.19,41.23,41.16,41.17,23100.0,34.0047,34.0377,33.9799,33.9882,23100.0
2014-10-06 11:30:00,41.19,41.23,41.08,41.14,35800.0,34.0047,34.0377,33.9139,33.9634,35800.0
2014-10-06 12:00:00,41.15,41.22,41.15,41.19,10500.0,33.9717,34.0295,33.9717,34.0047,10500.0
2014-10-06 12:30:00,41.19,41.22,41.07,41.1,11900.0,34.0047,34.0295,33.9056,33.9304,11900.0
2014-10-06 13:00:00,41.09,41.25,41.07,41.24,24500.0,33.9222,34.0542,33.9056,34.046,24500.0
2014-10-06 13:30:00,41.25,41.26,41.15,41.17,13300.0,34.0542,34.0625,33.9717,33.9882,13300.0
2014-10-06 14:00:00,41.15,41.24,41.13,41.23,17800.0,33.9717,34.046,33.9552,34.0377,17800.0
2014-10-06 14:30:00,41.24,41.26,41.21,41.21,28600.0,34.046,34.0625,34.0212,34.0212,28600.0
2014-10-06 15:00:00,41.21,41.23,41.14,41.21,34300.0,34.0212,34.0377,33.9634,34.0212,34300.0
2014-10-06 15:30:00,41.21,41.21,41.12,41.12,63200.0,34.0212,34.0212,33.9469,33.9469,63200.0
2014-10-07 09:30:00,40.79,40.79,40.57,40.67,29200.0,33.6745,33.6745,33.4929,33.5754,29200.0
2014-10-07 10:00:00,40.74,40.8,40.68,40.69,13700.0,33.6332,33.6827,33.5837,33.5919,13700.0
2014-10-07 10:30:00,40.78,40.89,40.76,40.76,12700.0,33.6662,33.757,33.6497,33.6497,12700.0
2014-10-07 11:00:00,40.74,40.75,40.63,40.63,11200.0,33.6332,33.6415,33.5424,33.5424,11200.0
2014-10-07 11:30:00,40.62,40.76,40.59,40.73,14600.0,33.5341,33.6497,33.5094,33.625,14600.0
2014-10-07 12:00:00,40.72,40.85,40.72,40.83,7700.0,33.6167,33.724,33.6167,33.7075,7700.0
2014-10-07 12:30:00,40.84,40.85,40.69,40.74,9600.0,33.7158,33.724,33.5919,33.6332,9600.0
2014-10-07 13:00:00,40.74,40.78,40.69,40.73,5500.0,33.6332,33.6662,33.5919,33.625,5500.0
2014-10-07 13:30:00,40.75,40.77,40.69,40.75,12300.0,33.6415,33.658,33.5919,33.6415,12300.0
2014-10-07 14:00:00,40.74,40.76,40.64,40.66,13900.0,33.6332,33.6497,33.5507,33.5672,13900.0
2014-10-07 14:30:00,40.64,40.65,40.58,40.61,23600.0,33.5507,33.5589,33.5011,33.5259,23600.0
2014-10-07 15:00:00,40.6,40.63,40.48,40.53,19800.0,33.5176,33.5424,33.4186,33.4598,19800.0
2014-10-07 15:30:00,40.53,40.57,40.42,40.44,94700.0,33.4598,33.4929,33.369,33.3855,94700.0
2014-10-08 09:30:00,40.48,40.59,40.32,40.44,50500.0,33.4186,33.5094,33.2865,33.3855,50500.0
2014-10-08 10:00:00,40.42,40.51,40.36,40.51,5600.0,33.369,33.4433,33.3195,33.4433,5600.0
2014-10-08 10:30:00,40.47,40.48,40.18,40.19,21600.0,33.4103,33.4186,33.1709,33.1792,21600.0
2014-10-08 11:00:00,40.19,40.27,40.12,40.27,12200.0,33.1792,33.2452,33.1214,33.2452,12200.0
2014-10-08 11:30:00,40.26,40.29,40.17,40.24,8800.0,33.2369,33.2617,33.1626,33.2204,8800.0
2014-10-08 12:00:00,40.26,40.32,40.21,40.26,7800.0,33.2369,33.2865,33.1957,33.2369,7800.0
2014-10-08 12:30:00,40.2,40.26,40.2,40.25,7600.0,33.1874,33.2369,33.1874,33.2287,7600.0
2014-10-08 13:00:00,40.25,40.33,40.24,40.3,15300.0,33.2287,33.2947,33.2204,33.27,15300.0
2014-10-08 13:30:00,40.32,40.57,40.32,40.57,10500.0,33.2865,33.4929,33.2865,33.4929,10500.0
2014-10-08 14:00:00,40.59,40.95,40.59,40.9,27000.0,33.5094,33.8066,33.5094,33.7653,27000.0
2014-10-08 14:30:00,40.97,41.05,40.92,41.05,57100.0,33.8231,33.8891,33.7818,33.8891,57100.0
2014-10-08 15:00:00,41.05,41.17,41.02,41.16,61200.0,33.8891,33.9882,33.8644,33.9799,61200.0
2014-10-08 15:30:00,41.13,41.41,41.07,41.26,170300.0,33.9552,34.1863,33.9056,34.0625,170300.0
2014-10-09 09:30:00,41.24,41.3,40.97,41.02,32300.0,34.046,34.0955,33.8231,33.8644,32300.0
2014-10-09 10:00:00,41.05,41.35,41.0,41.32,21300.0,33.8891,34.1368,33.8479,34.112,21300.0
2014-10-09 10:30:00,41.3,41.3,41.13,41.26,36400.0,34.0955,34.0955,33.9552,34.0625,36400.0
2014-10-09 11:00:00,41.29,41.39,41.21,41.3,21400.0,34.0873,34.1698,34.0212,34.0955,21400.0
2014-10-09 11:30:00,41.29,41.29,40.82,40.84,17700.0,34.0873,34.0873,33.6993,33.7158,17700.0
2014-10-09 12:00:00,40.83,40.86,40.69,40.71,12600.0,33.7075,33.7323,33.5919,33.6084,12600.0
2014-10-09 12:30:00,40.69,40.78,40.66,40.75,11600.0,33.5919,33.6662,33.5672,33.6415,11600.0
2014-10-09 13:00:00,40.74,40.74,40.54,40.68,19800.0,33.6332,33.6332,33.4681,33.5837,19800.0
2014-10-09 13:30:00,40.65,40.75,40.59,40.64,12400.0,33.5589,33.6415,33.5094,33.5507,12400.0
2014-10-09 14:00:00,40.6,40.65,40.55,40.59,23900.0,33.5176,33.5589,33.4764,33.5094,23900.0
2014-10-09 14:30:00,40.58,40.64,40.55,40.56,27800.0,33.5011,33.5507,33.4764,33.4846,27800.0
2014-10-09 15:00:00,40.56,40.66,40.5,40.62,29500.0,33.4846,33.5672,33.4351,33.5341,29500.0
2014-10-09 15:30:00,40.62,40.75,40.58,40.58,57800.0,33.5341,33.6415,33.5011,33.5011,57800.0
2014-10-10 09:30:00,40.66,40.85,40.43,40.52,36000.0,33.5672,33.724,33.3773,33.4516,36000.0
2014-10-10 10:00:00,40.47,40.57,40.4,40.42,32600.0,33.4103,33.4929,33.3525,33.369,32600.0
2014-10-10 10:30:00,40.4,40.5,40.34,40.34,26700.0,33.3525,33.4351,33.303,33.303,26700.0
2014-10-10 11:00:00,40.34,40.4,40.27,40.35,26000.0,33.303,33.3525,33.2452,33.3112,26000.0
2014-10-10 11:30:00,40.34,40.45,40.28,40.4,17300.0,33.303,33.3938,33.2535,33.3525,17300.0
2014-10-10 12:00:00,40.44,40.56,40.44,40.54,26600.0,33.3855,33.4846,33.3855,33.4681,26600.0
2014-10-10 12:30:00,40.54,40.64,40.39,40.4,13900.0,33.4681,33.5507,33.3443,33.3525,13900.0
2014-10-10 13:00:00,40.37,40.39,40.19,40.21,16200.0,33.3278,33.3443,33.1792,33.1957,16200.0
2014-10-10 13:30:00,40.23,40.33,40.18,40.25,21800.0,33.2122,33.2947,33.1709,33.2287,21800.0
2014-10-10 14:00:00,40.26,40.29,40.17,40.22,18600.0,33.2369,33.2617,33.1626,33.2039,18600.0
2014-10-10 14:30:00,40.22,40.23,40.07,40.11,17300.0,33.2039,33.2122,33.0801,33.1131,17300.0
2014-10-10 15:00:00,40.11,40.12,39.97,40.01,31700.0,33.1131,33.1214,32.9975,33.0306,31700.0
2014-10-10 15:30:00,40.02,40.02,39.78,39.79,73300.0,33.0388,33.0388,32.8407,32.8489,73300.0
2014-10-13 09:30:00,39.82,39.91,39.66,39.82,53400.0,32.8737,32.948,32.7416,32.8737,53400.0
2014-10-13 10:00:00,39.84,39.9,39.65,39.65,32800.0,32.8902,32.9397,32.7334,32.7334,32800.0
2014-10-13 10:30:00,39.65,39.75,39.52,39.7,32800.0,32.7334,32.8159,32.626,32.7746,32800.0
2014-10-13 11:00:00,39.69,39.87,39.6,39.67,29700.0,32.7664,32.915,32.6921,32.7499,29700.0
2014-10-13 11:30:00,39.69,39.84,39.69,39.77,17200.0,32.7664,32.8902,32.7664,32.8324,17200.0
2014-10-13 12:00:00,39.79,39.84,39.66,39.84,12500.0,32.8489,32.8902,32.7416,32.8902,12500.0
2014-10-13 12:30:00,39.83,40.0,39.82,39.87,16600.0,32.882,33.0223,32.8737,32.915,16600.0
2014-10-13 13:00:00,39.88,39.91,39.77,39.87,9200.0,32.9232,32.948,32.8324,32.915,9200.0
2014-10-13 13:30:00,39.87,39.9,39.7,39.74,17600.0,32.915,32.9397,32.7746,32.8077,17600.0
2014-10-13 14:00:00,39.74,39.78,39.69,39.74,65700.0,32.8077,32.8407,32.7664,32.8077,65700.0
2014-10-13 14:30:00,39.71,39.71,39.56,39.58,14900.0,32.7829,32.7829,32.6591,32.6756,14900.0
2014-10-13 15:00:00,39.58,39.62,39.49,39.51,21700.0,32.6756,32.7086,32.6013,32.6178,21700.0
2014-10-13 15:30:00,39.49,39.49,39.14,39.17,69100.0,32.6013,32.6013,32.3123,32.3371,69100.0
2014-10-14 09:30:00,39.29,39.41,39.15,39.24,36100.0,32.4362,32.5352,32.3206,32.3949,36100.0
2014-10-14 10:00:00,39.2,39.44,39.19,39.28,29900.0,32.3619,32.56,32.3536,32.4279,29900.0
2014-10-14 10:30:00,39.28,39.51,39.22,39.38,196400.0,32.4279,32.6178,32.3784,32.5105,196400.0
2014-10-14 11:00:00,39.4,39.47,39.36,39.39,45600.0,32.527,32.5848,32.4939,32.5187,45600.0
2014-10-14 11:30:00,39.4,39.56,39.38,39.42,36400.0,32.527,32.6591,32.5105,32.5435,36400.0
2014-10-14 12:00:00,39.47,39.51,39.35,39.41,35700.0,32.5848,32.6178,32.4857,32.5352,35700.0
2014-10-14 12:30:00,39.41,39.43,39.34,39.38,26500.0,32.5352,32.5517,32.4774,32.5105,26500.0
2014-10-14 13:00:00,39.4,39.44,39.29,39.31,25100.0,32.527,32.56,32.4362,32.4527,25100.0
2014-10-14 13:30:00,39.33,39.39,39.28,39.35,35000.0,32.4692,32.5187,32.4279,32.4857,35000.0
2014-10-14 14:00:00,39.37,39.44,39.26,39.27,22100.0,32.5022,32.56,32.4114,32.4196,22100.0
2014-10-14 14:30:00,39.29,39.41,39.23,39.3,39500.0,32.4362,32.5352,32.3866,32.4444,39500.0
2014-10-14 15:00:00,39.32,39.38,39.23,39.36,125200.0,32.4609,32.5105,32.3866,32.4939,125200.0
2014-10-14 15:30:00,39.35,39.4,39.25,39.36,130100.0,32.4857,32.527,32.4031,32.4939,130100.0
2014-10-15 09:30:00,38.58,39.04,38.28,38.83,63200.0,31.85,32.2298,31.6023,32.0564,63200.0
2014-10-15 10:00:00,38.87,39.03,38.87,38.91,23600.0,32.0894,32.2215,32.0894,32.1224,23600.0
2014-10-15 10:30:00,38.91,38.91,38.66,38.76,37400.0,32.1224,32.1224,31.9161,31.9986,37400.0
2014-10-15 11:00:00,38.77,38.92,38.73,38.75,34500.0,32.0069,32.1307,31.9738,31.9904,34500.0
2014-10-15 11:30:00,38.76,38.88,38.54,38.88,71000.0,31.9986,32.0977,31.817,32.0977,71000.0
2014-10-15 12:00:00,38.86,38.87,38.76,38.8,32800.0,32.0812,32.0894,31.9986,32.0316,32800.0
2014-10-15 12:30:00,38.8,38.83,38.75,38.77,48700.0,32.0316,32.0564,31.9904,32.0069,48700.0
2014-10-15 13:00:00,38.78,38.85,38.68,38.73,67100.0,32.0151,32.0729,31.9326,31.9738,67100.0
2014-10-15 13:30:00,38.73,38.87,38.71,38.74,37100.0,31.9738,32.0894,31.9573,31.9821,37100.0
2014-10-15 14:00:00,38.74,38.87,38.68,38.85,25500.0,31.9821,32.0894,31.9326,32.0729,25500.0
2014-10-15 14:30:00,38.83,39.08,38.82,39.04,58000.0,32.0564,32.2628,32.0481,32.2298,58000.0
2014-10-15 15:00:00,39.03,39.36,38.98,39.36,63100.0,32.2215,32.4939,32.1802,32.4939,63100.0
2014-10-15 15:30:00,39.36,39.69,39.36,39.39,191300.0,32.4939,32.7664,32.4939,32.5187,191300.0
2014-10-16 09:30:00,38.67,39.23,38.67,38.92,59900.0,31.9243,32.3866,31.9243,32.1307,59900.0
2014-10-16 10:00:00,38.97,39.11,38.77,38.91,41700.0,32.172,32.2876,32.0069,32.1224,41700.0
2014-10-16 10:30:00,38.93,39.15,38.88,39.06,50100.0,32.139,32.3206,32.0977,32.2463,50100.0
2014-10-16 11:00:00,39.03,39.09,38.97,39.06,62800.0,32.2215,32.271,32.172,32.2463,62800.0
2014-10-16 11:30:00,39.07,39.15,38.97,38.99,71500.0,32.2545,32.3206,32.172,32.1885,71500.0
2014-10-16 12:00:00,38.97,39.01,38.88,38.92,33000.0,32.172,32.205,32.0977,32.1307,33000.0
2014-10-16 12:30:00,38.93,39.0,38.88,38.98,21900.0,32.139,32.1967,32.0977,32.1802,21900.0
2014-10-16 13:00:00,39.0,39.12,38.97,39.07,39500.0,32.1967,32.2958,32.172,32.2545,39500.0
2014-10-16 13:30:00,39.06,39.21,39.06,39.11,46800.0,32.2463,32.3701,32.2463,32.2876,46800.0
2014-10-16 14:00:00,39.11,39.22,39.06,39.17,73000.0,32.2876,32.3784,32.2463,32.3371,73000.0
2014-10-16 14:30:00,39.18,39.24,39.15,39.18,64800.0,32.3453,32.3949,32.3206,32.3453,64800.0
2014-10-16 15:00:00,39.19,39.3,39.05,39.21,85800.0,32.3536,32.4444,32.238,32.3701,85800.0
2014-10-16 15:30:00,39.21,39.21,39.1,39.12,215700.0,32.3701,32.3701,32.2793,32.2958,215700.0
2014-10-17 09:30:00,39.51,39.72,39.18,39.23,38100.0,32.6178,32.7911,32.3453,32.3866,38100.0
2014-10-17 10:00:00,39.27,39.48,39.27,39.36,79800.0,32.4196,32.593,32.4196,32.4939,79800.0
2014-10-17 10:30:00,39.36,39.36,39.27,39.3,71300.0,32.4939,32.4939,32.4196,32.4444,71300.0
2014-10-17 11:00:00,39.3,39.49,39.29,39.44,56000.0,32.4444,32.6013,32.4362,32.56,56000.0
2014-10-17 11:30:00,39.44,39.44,39.4,39.41,38700.0,32.56,32.56,32.527,32.5352,38700.0
2014-10-17 12:00:00,39.41,39.42,39.28,39.29,35800.0,32.5352,32.5435,32.4279,32.4362,35800.0
2014-10-17 12:30:00,39.28,39.34,39.21,39.32,50900.0,32.4279,32.4774,32.3701,32.4609,50900.0
2014-10-17 13:00:00,39.33,39.33,39.18,39.2,66200.0,32.4692,32.4692,32.3453,32.3619,66200.0
2014-10-17 13:30:00,39.19,39.37,39.19,39.26,154700.0,32.3536,32.5022,32.3536,32.4114,154700.0
2014-10-17 14:00:00,39.26,39.29,39.15,39.23,25400.0,32.4114,32.4362,32.3206,32.3866,25400.0
2014-10-17 14:30:00,39.25,39.39,39.25,39.38,16600.0,32.4031,32.5187,32.4031,32.5105,16600.0
2014-10-17 15:00:00,39.38,39.56,39.29,39.55,33500.0,32.5105,32.6591,32.4362,32.6508,33500.0
2014-10-17 15:30:00,39.55,39.71,39.52,39.69,102600.0,32.6508,32.7829,32.626,32.7664,102600.0
2014-10-20 09:30:00,39.62,39.87,39.62,39.85,60700.0,32.7086,32.915,32.7086,32.8985,60700.0
2014-10-20 10:00:00,39.87,39.93,39.76,39.87,43700.0,32.915,32.9645,32.8242,32.915,43700.0
2014-10-20 10:30:00,39.88,40.02,39.83,39.96,30100.0,32.9232,33.0388,32.882,32.9893,30100.0
2014-10-20 11:00:00,39.96,40.1,39.9,40.02,28400.0,32.9893,33.1049,32.9397,33.0388,28400.0
2014-10-20 11:30:00,40.01,40.11,39.98,40.11,34400.0,33.0306,33.1131,33.0058,33.1131,34400.0
2014-10-20 12:00:00,40.11,40.15,40.08,40.12,21300.0,33.1131,33.1461,33.0883,33.1214,21300.0
2014-10-20 12:30:00,40.12,40.16,40.05,40.1,34300.0,33.1214,33.1544,33.0636,33.1049,34300.0
2014-10-20 13:00:00,40.1,40.3,40.09,40.28,25800.0,33.1049,33.27,33.0966,33.2535,25800.0
2014-10-20 13:30:00,40.28,40.3,40.22,40.29,22900.0,33.2535,33.27,33.2039,33.2617,22900.0
2014-10-20 14:00:00,40.28,40.3,40.11,40.13,39300.0,33.2535,33.27,33.1131,33.1296,39300.0
2014-10-20 14:30:00,40.14,40.17,40.09,40.12,29800.0,33.1379,33.1626,33.0966,33.1214,29800.0
2014-10-20 15:00:00,40.14,40.45,40.14,40.45,80800.0,33.1379,33.3938,33.1379,33.3938,80800.0
2014-10-20 15:30:00,40.44,40.56,40.41,40.49,99100.0,33.3855,33.4846,33.3608,33.4268,99100.0
2014-10-21 09:30:00,40.68,40.87,40.59,40.8,21900.0,33.5837,33.7405,33.5094,33.6827,21900.0
2014-10-21 10:00:00,40.81,41.13,40.8,41.06,15700.0,33.691,33.9552,33.6827,33.8974,15700.0
2014-10-21 10:30:00,41.07,41.12,41.03,41.05,21600.0,33.9056,33.9469,33.8726,33.8891,21600.0
2014-10-21 11:00:00,41.05,41.22,41.05,41.22,22900.0,33.8891,34.0295,33.8891,34.0295,22900.0
2014-10-21 11:30:00,41.21,41.3,41.2,41.26,14800.0,34.0212,34.0955,34.013,34.0625,14800.0
2014-10-21 12:00:00,41.27,41.3,41.21,41.27,27600.0,34.0708,34.0955,34.0212,34.0708,27600.0
2014-10-21 12:30:00,41.29,41.37,41.28,41.36,16000.0,34.0873,34.1533,34.079,34.1451,16000.0
2014-10-21 13:00:00,41.35,41.37,41.33,41.36,13000.0,34.1368,34.1533,34.1203,34.1451,13000.0
2014-10-21 13:30:00,41.36,41.45,41.34,41.42,18200.0,34.1451,34.2194,34.1285,34.1946,18200.0
2014-10-21 14:00:00,41.42,41.48,41.4,41.48,14500.0,34.1946,34.2441,34.1781,34.2441,14500.0
2014-10-21 14:30:00,41.47,41.55,41.45,41.55,28800.0,34.2359,34.3019,34.2194,34.3019,28800.0
2014-10-21 15:00:00,41.54,41.63,41.48,41.63,45100.0,34.2937,34.368,34.2441,34.368,45100.0
2014-10-21 15:30:00,41.63,41.7,41.58,41.69,111600.0,34.368,34.4257,34.3267,34.4175,111600.0
2014-10-22 09:30:00,41.87,41.92,41.16,41.88,25200.0,34.5661,34.6074,33.9799,34.5743,25200.0
2014-10-22 10:00:00,41.89,42.04,41.78,41.98,58600.0,34.5826,34.7064,34.4918,34.6569,58600.0
2014-10-22 10:30:00,41.98,42.07,41.92,42.06,13500.0,34.6569,34.7312,34.6074,34.7229,13500.0
2014-10-22 11:00:00,42.05,42.19,42.05,42.13,21800.0,34.7147,34.8303,34.7147,34.7807,21800.0
2014-10-22 11:30:00,42.14,42.2,42.1,42.13,23800.0,34.789,34.8385,34.756,34.7807,23800.0
2014-10-22 12:00:00,42.12,42.15,42.07,42.1,20500.0,34.7725,34.7972,34.7312,34.756,20500.0
2014-10-22 12:30:00,42.1,42.1,41.9,41.93,17400.0,34.756,34.756,34.5909,34.6156,17400.0
2014-10-22 13:00:00,41.95,41.99,41.89,41.89,12900.0,34.6321,34.6652,34.5826,34.5826,12900.0
2014-10-22 13:30:00,41.89,41.89,41.82,41.85,14000.0,34.5826,34.5826,34.5248,34.5496,14000.0
2014-10-22 14:00:00,41.83,41.87,41.8,41.81,15900.0,34.5331,34.5661,34.5083,34.5166,15900.0
2014-10-22 14:30:00,41.8,41.83,41.72,41.83,27100.0,34.5083,34.5331,34.4423,34.5331,27100.0
2014-10-22 15:00:00,41.83,41.84,41.78,41.78,27800.0,34.5331,34.5413,34.4918,34.4918,27800.0
2014-10-22 15:30:00,41.78,41.79,41.58,41.58,67600.0,34.4918,34.5,34.3267,34.3267,67600.0
2014-10-23 09:30:00,42.1,42.31,42.05,42.22,14500.0,34.756,34.9293,34.7147,34.855,14500.0
2014-10-23 10:00:00,42.2,42.34,42.19,42.22,10900.0,34.8385,34.9541,34.8303,34.855,10900.0
2014-10-23 10:30:00,42.22,42.31,42.15,42.27,10200.0,34.855,34.9293,34.7972,34.8963,10200.0
2014-10-23 11:00:00,42.28,42.34,42.25,42.28,9000.0,34.9046,34.9541,34.8798,34.9046,9000.0
2014-10-23 11:30:00,42.29,42.37,42.29,42.35,14600.0,34.9128,34.9789,34.9128,34.9624,14600.0
2014-10-23 12:00:00,42.36,42.41,42.33,42.38,13400.0,34.9706,35.0119,34.9458,34.9871,13400.0
2014-10-23 12:30:00,42.38,42.39,42.3,42.32,17100.0,34.9871,34.9954,34.9211,34.9376,17100.0
2014-10-23 13:00:00,42.32,42.36,42.32,42.36,16900.0,34.9376,34.9706,34.9376,34.9706,16900.0
2014-10-23 13:30:00,42.35,42.41,42.34,42.4,22400.0,34.9624,35.0119,34.9541,35.0036,22400.0
2014-10-23 14:00:00,42.39,42.5,42.39,42.5,14200.0,34.9954,35.0862,34.9954,35.0862,14200.0
2014-10-23 14:30:00,42.5,42.52,42.34,42.39,26400.0,35.0862,35.1027,34.9541,34.9954,26400.0
2014-10-23 15:00:00,42.38,42.38,42.19,42.21,24300.0,34.9871,34.9871,34.8303,34.8468,24300.0
2014-10-23 15:30:00,42.2,42.3,42.2,42.26,48600.0,34.8385,34.9211,34.8385,34.8881,48600.0
2014-10-24 09:30:00,42.29,42.55,42.18,42.46,17600.0,34.9128,35.1275,34.822,35.0532,17600.0
2014-10-24 10:00:00,42.46,42.48,42.24,42.32,17600.0,35.0532,35.0697,34.8715,34.9376,17600.0
2014-10-24 10:30:00,42.34,42.46,42.34,42.46,6600.0,34.9541,35.0532,34.9541,35.0532,6600.0
2014-10-24 11:00:00,42.47,42.48,42.39,42.43,10000.0,35.0614,35.0697,34.9954,35.0284,10000.0
2014-10-24 11:30:00,42.42,42.46,42.36,42.41,28800.0,35.0201,35.0532,34.9706,35.0119,28800.0
2014-10-24 12:00:00,42.41,42.49,42.38,42.46,9400.0,35.0119,35.0779,34.9871,35.0532,9400.0
2014-10-24 12:30:00,42.47,42.55,42.47,42.47,11400.0,35.0614,35.1275,35.0614,35.0614,11400.0
2014-10-24 13:00:00,42.5,42.51,42.46,42.46,6900.0,35.0862,35.0944,35.0532,35.0532,6900.0
2014-10-24 13:30:00,42.47,42.61,42.47,42.59,7300.0,35.0614,35.177,35.0614,35.1605,7300.0
2014-10-24 14:00:00,42.58,42.6,42.56,42.6,11100.0,35.1522,35.1687,35.1357,35.1687,11100.0
2014-10-24 14:30:00,42.59,42.59,42.54,42.54,15800.0,35.1605,35.1605,35.1192,35.1192,15800.0
2014-10-24 15:00:00,42.55,42.61,42.51,42.53,15600.0,35.1275,35.177,35.0944,35.111,15600.0
2014-10-24 15:30:00,42.53,42.65,42.51,42.6,56500.0,35.111,35.21,35.0944,35.1687,56500.0
2014-10-27 09:30:00,42.42,42.65,42.42,42.42,14300.0,35.0201,35.21,35.0201,35.0201,14300.0
2014-10-27 10:00:00,42.41,42.51,42.37,42.45,16700.0,35.0119,35.0944,34.9789,35.0449,16700.0
2014-10-27 10:30:00,42.45,42.57,42.41,42.5,6900.0,35.0449,35.144,35.0119,35.0862,6900.0
2014-10-27 11:00:00,42.53,42.62,42.5,42.55,23100.0,35.111,35.1853,35.0862,35.1275,23100.0
2014-10-27 11:30:00,42.54,42.56,42.39,42.4,9700.0,35.1192,35.1357,34.9954,35.0036,9700.0
2014-10-27 12:00:00,42.4,42.49,42.4,42.43,10700.0,35.0036,35.0779,35.0036,35.0284,10700.0
2014-10-27 12:30:00,42.45,42.48,42.42,42.45,9700.0,35.0449,35.0697,35.0201,35.0449,9700.0
2014-10-27 13:00:00,42.46,42.51,42.44,42.46,9000.0,35.0532,35.0944,35.0367,35.0532,9000.0
2014-10-27 13:30:00,42.45,42.48,42.36,42.41,19900.0,35.0449,35.0697,34.9706,35.0119,19900.0
2014-10-27 14:00:00,42.41,42.47,42.4,42.44,14800.0,35.0119,35.0614,35.0036,35.0367,14800.0
2014-10-27 14:30:00,42.44,42.48,42.4,42.41,12100.0,35.0367,35.0697,35.0036,35.0119,12100.0
2014-10-27 15:00:00,42.41,42.48,42.41,42.47,22000.0,35.0119,35.0697,35.0119,35.0614,22000.0
2014-10-27 15:30:00,42.46,42.55,42.44,42.54,73300.0,35.0532,35.1275,35.0367,35.1192,73300.0
2014-10-28 09:30:00,42.7,42.92,42.7,42.9,15900.0,35.2513,35.4329,35.2513,35.4164,15900.0
2014-10-28 10:00:00,42.91,43.15,42.88,43.14,31300.0,35.4247,35.6228,35.3999,35.6145,31300.0
2014-10-28 10:30:00,43.14,43.14,42.9,42.95,22200.0,35.6145,35.6145,35.4164,35.4577,22200.0
2014-10-28 11:00:00,42.98,43.09,42.98,43.08,10700.0,35.4825,35.5733,35.4825,35.565,10700.0
2014-10-28 11:30:00,43.08,43.14,42.96,42.96,14700.0,35.565,35.6145,35.4659,35.4659,14700.0
2014-10-28 12:00:00,42.95,43.0,42.93,42.97,13400.0,35.4577,35.499,35.4412,35.4742,13400.0
2014-10-28 12:30:00,42.97,43.02,42.96,43.02,10300.0,35.4742,35.5155,35.4659,35.5155,10300.0
2014-10-28 13:00:00,43.02,43.17,43.02,43.16,11100.0,35.5155,35.6393,35.5155,35.6311,11100.0
2014-10-28 13:30:00,43.16,43.16,43.05,43.14,19700.0,35.6311,35.6311,35.5402,35.6145,19700.0
2014-10-28 14:00:00,43.14,43.2,43.13,43.2,12700.0,35.6145,35.6641,35.6063,35.6641,12700.0
2014-10-28 14:30:00,43.19,43.2,43.14,43.19,26200.0,35.6558,35.6641,35.6145,35.6558,26200.0
2014-10-28 15:00:00,43.19,43.34,43.18,43.3,45700.0,35.6558,35.7797,35.6476,35.7466,45700.0
2014-10-28 15:30:00,43.32,43.39,43.28,43.33,132300.0,35.7632,35.8209,35.7301,35.7714,132300.0
2014-10-29 09:30:00,43.39,43.73,43.37,43.73,28000.0,35.8209,36.1016,35.8044,36.1016,28000.0
2014-10-29 10:00:00,43.67,43.67,43.39,43.45,21800.0,36.0521,36.0521,35.8209,35.8705,21800.0
2014-10-29 10:30:00,43.46,43.47,43.34,43.37,7200.0,35.8787,35.887,35.7797,35.8044,7200.0
2014-10-29 11:00:00,43.42,43.54,43.42,43.52,7600.0,35.8457,35.9448,35.8457,35.9283,7600.0
2014-10-29 11:30:00,43.5,43.52,43.47,43.48,12400.0,35.9118,35.9283,35.887,35.8952,12400.0
2014-10-29 12:00:00,43.46,43.46,43.37,43.39,14400.0,35.8787,35.8787,35.8044,35.8209,14400.0
2014-10-29 12:30:00,43.39,43.4,43.32,43.36,5600.0,35.8209,35.8292,35.7632,35.7962,5600.0
2014-10-29 13:00:00,43.36,43.38,43.33,43.35,2900.0,35.7962,35.8127,35.7714,35.7879,2900.0
2014-10-29 13:30:00,43.36,43.39,43.29,43.37,10700.0,35.7962,35.8209,35.7384,35.8044,10700.0
2014-10-29 14:00:00,43.36,43.36,43.18,43.3,19600.0,35.7962,35.7962,35.6476,35.7466,19600.0
2014-10-29 14:30:00,43.29,43.33,43.18,43.3,15800.0,35.7384,35.7714,35.6476,35.7466,15800.0
2014-10-29 15:00:00,43.28,43.31,43.19,43.31,17600.0,35.7301,35.7549,35.6558,35.7549,17600.0
2014-10-29 15:30:00,43.29,43.48,43.29,43.42,73300.0,35.7384,35.8952,35.7384,35.8457,73300.0
2014-10-30 09:30:00,43.35,43.63,43.32,43.37,19000.0,35.7879,36.0191,35.7632,35.8044,19000.0
2014-10-30 10:00:00,43.36,43.44,43.25,43.42,7900.0,35.7962,35.8622,35.7054,35.8457,7900.0
2014-10-30 10:30:00,43.44,43.45,43.29,43.4,14700.0,35.8622,35.8705,35.7384,35.8292,14700.0
2014-10-30 11:00:00,43.42,43.49,43.42,43.44,3300.0,35.8457,35.9035,35.8457,35.8622,3300.0
2014-10-30 11:30:00,43.44,43.54,43.42,43.54,8000.0,35.8622,35.9448,35.8457,35.9448,8000.0
2014-10-30 12:00:00,43.52,43.6,43.5,43.58,6300.0,35.9283,35.9943,35.9118,35.9778,6300.0
2014-10-30 12:30:00,43.59,43.67,43.56,43.62,6400.0,35.9861,36.0521,35.9613,36.0108,6400.0
2014-10-30 13:00:00,43.6,43.74,43.56,43.62,23500.0,35.9943,36.1099,35.9613,36.0108,23500.0
2014-10-30 13:30:00,43.64,43.78,43.6,43.65,15700.0,36.0273,36.1429,35.9943,36.0356,15700.0
2014-10-30 14:00:00,43.65,43.75,43.57,43.59,18200.0,36.0356,36.1181,35.9695,35.9861,18200.0
2014-10-30 14:30:00,43.58,43.6,43.44,43.47,18400.0,35.9778,35.9943,35.8622,35.887,18400.0
2014-10-30 15:00:00,43.49,43.54,43.44,43.45,13200.0,35.9035,35.9448,35.8622,35.8705,13200.0
2014-10-30 15:30:00,43.47,43.61,43.46,43.58,154000.0,35.887,36.0026,35.8787,35.9778,154000.0
2014-10-31 09:30:00,44.0,44.13,43.8,43.95,28600.0,36.3245,36.4319,36.1594,36.2833,28600.0
2014-10-31 10:00:00,43.98,44.04,43.88,43.99,37400.0,36.308,36.3576,36.2255,36.3163,37400.0
2014-10-31 10:30:00,43.99,44.02,43.78,43.92,52000.0,36.3163,36.341,36.1429,36.2585,52000.0
2014-10-31 11:00:00,43.91,44.02,43.83,44.0,61600.0,36.2502,36.341,36.1842,36.3245,61600.0
2014-10-31 11:30:00,43.99,43.99,43.9,43.91,33000.0,36.3163,36.3163,36.242,36.2502,33000.0
2014-10-31 12:00:00,43.89,43.93,43.88,43.92,17500.0,36.2337,36.2667,36.2255,36.2585,17500.0
2014-10-31 12:30:00,43.91,43.94,43.91,43.94,20000.0,36.2502,36.275,36.2502,36.275,20000.0
2014-10-31 13:00:00,43.93,43.97,43.92,43.94,44200.0,36.2667,36.2998,36.2585,36.275,44200.0
2014-10-31 13:30:00,43.95,43.95,43.89,43.89,16600.0,36.2833,36.2833,36.2337,36.2337,16600.0
2014-10-31 14:00:00,43.89,43.95,43.88,43.92,14300.0,36.2337,36.2833,36.2255,36.2585,14300.0
2014-10-31 14:30:00,43.92,43.93,43.88,43.91,21700.0,36.2585,36.2667,36.2255,36.2502,21700.0
2014-10-31 15:00:00,43.91,43.91,43.81,43.9,36500.0,36.2502,36.2502,36.1677,36.242,36500.0
2014-10-31 15:30:00,43.9,44.02,43.89,43.91,155700.0,36.242,36.341,36.2337,36.2502,155700.0
2014-11-03 09:30:00,43.98,44.27,43.84,44.16,28500.0,36.308,36.5474,36.1924,36.4566,28500.0
2014-11-03 10:00:00,44.21,44.22,43.91,43.92,38000.0,36.4979,36.5062,36.2502,36.2585,38000.0
2014-11-03 10:30:00,43.91,43.91,43.71,43.79,84100.0,36.2502,36.2502,36.0851,36.1512,84100.0
2014-11-03 11:00:00,43.78,43.78,43.67,43.74,41300.0,36.1429,36.1429,36.0521,36.1099,41300.0
2014-11-03 11:30:00,43.75,43.85,43.73,43.83,64100.0,36.1181,36.2007,36.1016,36.1842,64100.0
2014-11-03 12:00:00,43.84,43.86,43.74,43.76,72200.0,36.1924,36.209,36.1099,36.1264,72200.0
2014-11-03 12:30:00,43.76,43.85,43.76,43.76,88400.0,36.1264,36.2007,36.1264,36.1264,88400.0
2014-11-03 13:00:00,43.76,43.98,43.76,43.98,49600.0,36.1264,36.308,36.1264,36.308,49600.0
2014-11-03 13:30:00,43.98,44.05,43.97,44.05,27400.0,36.308,36.3658,36.2998,36.3658,27400.0
2014-11-03 14:00:00,44.04,44.06,43.98,44.0,27100.0,36.3576,36.3741,36.308,36.3245,27100.0
2014-11-03 14:30:00,43.99,43.99,43.9,43.95,28300.0,36.3163,36.3163,36.242,36.2833,28300.0
2014-11-03 15:00:00,43.95,44.0,43.89,43.89,30200.0,36.2833,36.3245,36.2337,36.2337,30200.0
2014-11-03 15:30:00,43.9,44.06,43.9,44.05,92200.0,36.242,36.3741,36.242,36.3658,92200.0
2014-11-04 09:30:00,43.98,44.39,43.98,44.32,15900.0,36.308,36.6465,36.308,36.5887,15900.0
2014-11-04 10:00:00,44.32,44.36,44.24,44.26,12900.0,36.5887,36.6217,36.5227,36.5392,12900.0
2014-11-04 10:30:00,44.25,44.25,44.12,44.13,9600.0,36.5309,36.5309,36.4236,36.4319,9600.0
2014-11-04 11:00:00,44.12,44.21,44.05,44.21,9000.0,36.4236,36.4979,36.3658,36.4979,9000.0
2014-11-04 11:30:00,44.21,44.25,44.19,44.25,14200.0,36.4979,36.5309,36.4814,36.5309,14200.0
2014-11-04 12:00:00,44.26,44.39,44.26,44.37,9600.0,36.5392,36.6465,36.5392,36.63,9600.0
2014-11-04 12:30:00,44.38,44.47,44.38,44.44,11700.0,36.6382,36.7125,36.6382,36.6878,11700.0
2014-11-04 13:00:00,44.44,44.45,44.37,44.38,12700.0,36.6878,36.696,36.63,36.6382,12700.0
2014-11-04 13:30:00,44.38,44.43,44.33,44.42,12000.0,36.6382,36.6795,36.597,36.6713,12000.0
2014-11-04 14:00:00,44.42,44.44,44.4,44.43,18900.0,36.6713,36.6878,36.6548,36.6795,18900.0
2014-11-04 14:30:00,44.42,44.61,44.42,44.61,45700.0,36.6713,36.8281,36.6713,36.8281,45700.0
2014-11-04 15:00:00,44.61,44.61,44.34,44.36,41200.0,36.8281,36.8281,36.6052,36.6217,41200.0
2014-11-04 15:30:00,44.34,44.38,44.3,44.37,68600.0,36.6052,36.6382,36.5722,36.63,68600.0
2014-11-05 09:30:00,44.62,44.74,44.46,44.51,28200.0,36.8364,36.9354,36.7043,36.7456,28200.0
2014-11-05 10:00:00,44.53,44.59,44.41,44.41,22500.0,36.7621,36.8116,36.663,36.663,22500.0
2014-11-05 10:30:00,44.41,44.41,44.19,44.23,26300.0,36.663,36.663,36.4814,36.5144,26300.0
2014-11-05 11:00:00,44.24,44.29,44.22,44.26,25000.0,36.5227,36.5639,36.5062,36.5392,25000.0
2014-11-05 11:30:00,44.27,44.32,44.25,44.32,17800.0,36.5474,36.5887,36.5309,36.5887,17800.0
2014-11-05 12:00:00,44.33,44.37,44.32,44.32,17000.0,36.597,36.63,36.5887,36.5887,17000.0
2014-11-05 12:30:00,44.34,44.37,44.3,44.34,13300.0,36.6052,36.63,36.5722,36.6052,13300.0
2014-11-05 13:00:00,44.34,44.38,44.33,44.37,18800.0,36.6052,36.6382,36.597,36.63,18800.0
2014-11-05 13:30:00,44.38,44.4,44.33,44.36,13200.0,36.6382,36.6548,36.597,36.6217,13200.0
2014-11-05 14:00:00,44.37,44.44,44.37,44.37,25500.0,36.63,36.6878,36.63,36.63,25500.0
2014-11-05 14:30:00,44.38,44.38,44.34,44.38,45100.0,36.6382,36.6382,36.6052,36.6382,45100.0
2014-11-05 15:00:00,44.38,44.4,44.34,44.4,37700.0,36.6382,36.6548,36.6052,36.6548,37700.0
2014-11-05 15:30:00,44.4,44.45,44.39,44.42,134500.0,36.6548,36.696,36.6465,36.6713,134500.0
2014-11-06 09:30:00,44.27,44.74,44.13,44.48,32500.0,36.5474,36.9354,36.4319,36.7208,32500.0
2014-11-06 10:00:00,44.48,44.51,44.31,44.5,19400.0,36.7208,36.7456,36.5805,36.7373,19400.0
2014-11-06 10:30:00,44.48,44.5,44.39,44.4,28100.0,36.7208,36.7373,36.6465,36.6548,28100.0
2014-11-06 11:00:00,44.41,44.47,44.36,44.46,127600.0,36.663,36.7125,36.6217,36.7043,127600.0
2014-11-06 11:30:00,44.46,44.6,44.45,44.6,34200.0,36.7043,36.8199,36.696,36.8199,34200.0
2014-11-06 12:00:00,44.61,44.62,44.58,44.6,21200.0,36.8281,36.8364,36.8034,36.8199,21200.0
2014-11-06 12:30:00,44.61,44.66,44.6,44.65,12700.0,36.8281,36.8694,36.8199,36.8611,12700.0
2014-11-06 13:00:00,44.65,44.65,44.57,44.57,18900.0,36.8611,36.8611,36.7951,36.7951,18900.0
2014-11-06 13:30:00,44.56,44.57,44.44,44.46,17800.0,36.7868,36.7951,36.6878,36.7043,17800.0
2014-11-06 14:00:00,44.46,44.46,44.39,44.43,16200.0,36.7043,36.7043,36.6465,36.6795,16200.0
2014-11-06 14:30:00,44.42,44.49,44.38,44.49,22600.0,36.6713,36.7291,36.6382,36.7291,22600.0
2014-11-06 15:00:00,44.48,44.49,44.29,44.29,34900.0,36.7208,36.7291,36.5639,36.5639,34900.0
2014-11-06 15:30:00,44.3,44.35,44.2,44.35,118400.0,36.5722,36.6135,36.4896,36.6135,118400.0
2014-11-07 09:30:00,44.74,44.74,44.49,44.57,52500.0,36.9354,36.9354,36.7291,36.7951,52500.0
2014-11-07 10:00:00,44.58,44.65,44.55,44.65,36800.0,36.8034,36.8611,36.7786,36.8611,36800.0
2014-11-07 10:30:00,44.64,44.69,44.48,44.48,21300.0,36.8529,36.8942,36.7208,36.7208,21300.0
2014-11-07 11:00:00,44.47,44.49,44.31,44.33,26400.0,36.7125,36.7291,36.5805,36.597,26400.0
2014-11-07 11:30:00,44.34,44.5,44.31,44.5,19000.0,36.6052,36.7373,36.5805,36.7373,19000.0
2014-11-07 12:00:00,44.5,44.53,44.4,44.4,29300.0,36.7373,36.7621,36.6548,36.6548,29300.0
2014-11-07 12:30:00,44.38,44.42,44.33,44.41,15900.0,36.6382,36.6713,36.597,36.663,15900.0
2014-11-07 13:00:00,44.41,44.48,44.41,44.45,13900.0,36.663,36.7208,36.663,36.696,13900.0
2014-11-07 13:30:00,44.45,44.49,44.39,44.49,85500.0,36.696,36.7291,36.6465,36.7291,85500.0
2014-11-07 14:00:00,44.48,44.51,44.4,44.42,43900.0,36.7208,36.7456,36.6548,36.6713,43900.0
2014-11-07 14:30:00,44.41,44.47,44.39,44.46,47000.0,36.663,36.7125,36.6465,36.7043,47000.0
2014-11-07 15:00:00,44.46,44.46,44.36,44.39,29800.0,36.7043,36.7043,36.6217,36.6465,29800.0
2014-11-07 15:30:00,44.4,44.46,44.38,44.45,120800.0,36.6548,36.7043,36.6382,36.696,120800.0
2014-11-10 09:30:00,44.53,44.69,44.47,44.59,33200.0,36.7621,36.8942,36.7125,36.8116,33200.0
2014-11-10 10:00:00,44.6,44.79,44.6,44.65,42000.0,36.8199,36.9767,36.8199,36.8611,42000.0
2014-11-10 10:30:00,44.66,44.84,44.62,44.8,43600.0,36.8694,37.018,36.8364,36.985,43600.0
2014-11-10 11:00:00,44.79,44.95,44.76,44.91,101100.0,36.9767,37.1088,36.952,37.0758,101100.0
2014-11-10 11:30:00,44.92,44.92,44.86,44.89,29200.0,37.084,37.084,37.0345,37.0593,29200.0
2014-11-10 12:00:00,44.9,44.9,44.79,44.79,10500.0,37.0675,37.0675,36.9767,36.9767,10500.0
2014-11-10 12:30:00,44.78,44.81,44.75,44.81,7300.0,36.9685,36.9932,36.9437,36.9932,7300.0
2014-11-10 13:00:00,44.79,44.87,44.77,44.87,14000.0,36.9767,37.0428,36.9602,37.0428,14000.0
2014-11-10 13:30:00,44.86,44.98,44.86,44.95,22800.0,37.0345,37.1336,37.0345,37.1088,22800.0
2014-11-10 14:00:00,44.94,45.0,44.91,44.96,37900.0,37.1006,37.1501,37.0758,37.1171,37900.0
2014-11-10 14:30:00,44.95,44.98,44.94,44.97,34900.0,37.1088,37.1336,37.1006,37.1253,34900.0
2014-11-10 15:00:00,44.97,45.0,44.94,44.96,40200.0,37.1253,37.1501,37.1006,37.1171,40200.0
2014-11-10 15:30:00,44.95,44.96,44.88,44.9,148500.0,37.1088,37.1171,37.051,37.0675,148500.0
2014-11-11 09:30:00,44.91,44.99,44.81,44.95,21900.0,37.0758,37.1418,36.9932,37.1088,21900.0
2014-11-11 10:00:00,44.95,44.99,44.93,44.97,23200.0,37.1088,37.1418,37.0923,37.1253,23200.0
2014-11-11 10:30:00,44.96,44.97,44.93,44.97,31000.0,37.1171,37.1253,37.0923,37.1253,31000.0
2014-11-11 11:00:00,44.96,44.99,44.91,44.95,40600.0,37.1171,37.1418,37.0758,37.1088,40600.0
2014-11-11 11:30:00,44.95,44.97,44.94,44.96,18100.0,37.1088,37.1253,37.1006,37.1171,18100.0
2014-11-11 12:00:00,44.96,44.96,44.85,44.85,11800.0,37.1171,37.1171,37.0263,37.0263,11800.0
2014-11-11 12:30:00,44.83,44.85,44.8,44.83,6400.0,37.0097,37.0263,36.985,37.0097,6400.0
2014-11-11 13:00:00,44.83,44.83,44.76,44.78,9500.0,37.0097,37.0097,36.952,36.9685,9500.0
2014-11-11 13:30:00,44.77,44.82,44.75,44.81,13500.0,36.9602,37.0015,36.9437,36.9932,13500.0
2014-11-11 14:00:00,44.8,44.81,44.74,44.75,15600.0,36.985,36.9932,36.9354,36.9437,15600.0
2014-11-11 14:30:00,44.75,44.82,44.74,44.82,17200.0,36.9437,37.0015,36.9354,37.0015,17200.0
2014-11-11 15:00:00,44.82,44.84,44.79,44.8,41700.0,37.0015,37.018,36.9767,36.985,41700.0
2014-11-11 15:30:00,44.8,44.94,44.8,44.89,111200.0,36.985,37.1006,36.985,37.0593,111200.0
2014-11-12 09:30:00,44.79,44.94,44.64,44.73,19200.0,36.9767,37.1006,36.8529,36.9272,19200.0
2014-11-12 10:00:00,44.75,44.9,44.75,44.84,11600.0,36.9437,37.0675,36.9437,37.018,11600.0
2014-11-12 10:30:00,44.85,44.85,44.81,44.82,7200.0,37.0263,37.0263,36.9932,37.0015,7200.0
2014-11-12 11:00:00,44.82,44.9,44.81,44.89,8200.0,37.0015,37.0675,36.9932,37.0593,8200.0
2014-11-12 11:30:00,44.89,45.05,44.88,45.05,36600.0,37.0593,37.1914,37.051,37.1914,36600.0
2014-11-12 12:00:00,45.05,45.12,45.01,45.02,29600.0,37.1914,37.2492,37.1583,37.1666,29600.0
2014-11-12 12:30:00,45.02,45.03,44.97,45.03,14600.0,37.1666,37.1749,37.1253,37.1749,14600.0
2014-11-12 13:00:00,45.02,45.03,45.0,45.02,11800.0,37.1666,37.1749,37.1501,37.1666,11800.0
2014-11-12 13:30:00,45.04,45.06,44.92,44.92,18800.0,37.1831,37.1996,37.084,37.084,18800.0
2014-11-12 14:00:00,44.92,45.06,44.92,45.06,13200.0,37.084,37.1996,37.084,37.1996,13200.0
2014-11-12 14:30:00,45.05,45.05,44.92,44.98,23200.0,37.1914,37.1914,37.084,37.1336,23200.0
2014-11-12 15:00:00,44.97,45.08,44.97,45.03,34500.0,37.1253,37.2161,37.1253,37.1749,34500.0
2014-11-12 15:30:00,45.03,45.11,45.0,45.02,115500.0,37.1749,37.2409,37.1501,37.1666,115500.0
2014-11-13 09:30:00,45.16,45.25,44.91,45.14,21700.0,37.2822,37.3565,37.0758,37.2657,21700.0
2014-11-13 10:00:00,45.13,45.25,45.12,45.18,42100.0,37.2574,37.3565,37.2492,37.2987,42100.0
2014-11-13 10:30:00,45.18,45.23,45.16,45.19,21600.0,37.2987,37.34,37.2822,37.3069,21600.0
2014-11-13 11:00:00,45.2,45.21,45.05,45.13,24300.0,37.3152,37.3235,37.1914,37.2574,24300.0
2014-11-13 11:30:00,45.13,45.13,44.96,44.99,27400.0,37.2574,37.2574,37.1171,37.1418,27400.0
2014-11-13 12:00:00,45.0,45.13,44.99,45.11,21200.0,37.1501,37.2574,37.1418,37.2409,21200.0
2014-11-13 12:30:00,45.12,45.14,45.06,45.07,13800.0,37.2492,37.2657,37.1996,37.2079,13800.0
2014-11-13 13:00:00,45.07,45.07,44.86,44.89,16300.0,37.2079,37.2079,37.0345,37.0593,16300.0
2014-11-13 13:30:00,44.88,44.88,44.8,44.88,15500.0,37.051,37.051,36.985,37.051,15500.0
2014-11-13 14:00:00,44.88,44.91,44.83,44.9,28700.0,37.051,37.0758,37.0097,37.0675,28700.0
2014-11-13 14:30:00,44.89,44.98,44.86,44.88,32400.0,37.0593,37.1336,37.0345,37.051,32400.0
2014-11-13 15:00:00,44.88,45.06,44.88,45.01,28800.0,37.051,37.1996,37.051,37.1583,28800.0
2014-11-13 15:30:00,45.01,45.09,44.96,45.09,90200.0,37.1583,37.2244,37.1171,37.2244,90200.0
2014-11-14 09:30:00,45.15,45.31,45.11,45.3,22100.0,37.2739,37.406,37.2409,37.3978,22100.0
2014-11-14 10:00:00,45.31,45.58,45.31,45.51,32100.0,37.406,37.6289,37.406,37.5711,32100.0
2014-11-14 10:30:00,45.5,45.59,45.42,45.58,31400.0,37.5629,37.6372,37.4968,37.6289,31400.0
2014-11-14 11:00:00,45.59,45.68,45.47,45.47,28300.0,37.6372,37.7115,37.5381,37.5381,28300.0
2014-11-14 11:30:00,45.47,45.47,45.34,45.35,15700.0,37.5381,37.5381,37.4308,37.439,15700.0
2014-11-14 12:00:00,45.36,45.36,45.23,45.25,9400.0,37.4473,37.4473,37.34,37.3565,9400.0
2014-11-14 12:30:00,45.26,45.34,45.21,45.21,8900.0,37.3647,37.4308,37.3235,37.3235,8900.0
2014-11-14 13:00:00,45.21,45.23,45.1,45.1,31500.0,37.3235,37.34,37.2326,37.2326,31500.0
2014-11-14 13:30:00,45.11,45.12,44.95,44.96,27400.0,37.2409,37.2492,37.1088,37.1171,27400.0
2014-11-14 14:00:00,44.96,45.0,44.93,44.95,13700.0,37.1171,37.1501,37.0923,37.1088,13700.0
2014-11-14 14:30:00,44.96,45.05,44.95,45.03,21400.0,37.1171,37.1914,37.1088,37.1749,21400.0
2014-11-14 15:00:00,45.05,45.05,44.95,44.95,22300.0,37.1914,37.1914,37.1088,37.1088,22300.0
2014-11-14 15:30:00,44.95,45.09,44.95,45.07,44300.0,37.1088,37.2244,37.1088,37.2079,44300.0
2014-11-17 09:30:00,45.06,45.17,44.96,45.01,13300.0,37.1996,37.2904,37.1171,37.1583,13300.0
2014-11-17 10:00:00,45.0,45.17,44.97,45.12,12500.0,37.1501,37.2904,37.1253,37.2492,12500.0
2014-11-17 10:30:00,45.09,45.19,45.06,45.16,9500.0,37.2244,37.3069,37.1996,37.2822,9500.0
2014-11-17 11:00:00,45.17,45.19,45.04,45.05,19900.0,37.2904,37.3069,37.1831,37.1914,19900.0
2014-11-17 11:30:00,45.04,45.17,45.04,45.17,11600.0,37.1831,37.2904,37.1831,37.2904,11600.0
2014-11-17 12:00:00,45.18,45.22,45.11,45.22,10500.0,37.2987,37.3317,37.2409,37.3317,10500.0
2014-11-17 12:30:00,45.22,45.32,45.22,45.31,8700.0,37.3317,37.4143,37.3317,37.406,8700.0
2014-11-17 13:00:00,45.31,45.36,45.31,45.32,10600.0,37.406,37.4473,37.406,37.4143,10600.0
2014-11-17 13:30:00,45.31,45.33,45.17,45.17,19300.0,37.406,37.4225,37.2904,37.2904,19300.0
2014-11-17 14:00:00,45.17,45.19,45.09,45.09,17900.0,37.2904,37.3069,37.2244,37.2244,17900.0
2014-11-17 14:30:00,45.07,45.11,45.02,45.05,24700.0,37.2079,37.2409,37.1666,37.1914,24700.0
2014-11-17 15:00:00,45.05,45.05,45.0,45.02,19300.0,37.1914,37.1914,37.1501,37.1666,19300.0
2014-11-17 15:30:00,45.01,45.12,44.96,45.1,81700.0,37.1583,37.2492,37.1171,37.2326,81700.0
2014-11-18 09:30:00,45.19,45.41,45.07,45.34,20700.0,37.3069,37.4886,37.2079,37.4308,20700.0
2014-11-18 10:00:00,45.38,45.52,45.36,45.48,18500.0,37.4638,37.5794,37.4473,37.5464,18500.0
2014-11-18 10:30:00,45.49,45.53,45.45,45.48,13900.0,37.5546,37.5876,37.5216,37.5464,13900.0
2014-11-18 11:00:00,45.49,45.55,45.45,45.51,10200.0,37.5546,37.6041,37.5216,37.5711,10200.0
2014-11-18 11:30:00,45.51,45.56,45.5,45.53,9700.0,37.5711,37.6124,37.5629,37.5876,9700.0
2014-11-18 12:00:00,45.54,45.58,45.5,45.5,11200.0,37.5959,37.6289,37.5629,37.5629,11200.0
2014-11-18 12:30:00,45.5,45.54,45.48,45.51,15900.0,37.5629,37.5959,37.5464,37.5711,15900.0
2014-11-18 13:00:00,45.51,45.51,45.44,45.48,17000.0,37.5711,37.5711,37.5133,37.5464,17000.0
2014-11-18 13:30:00,45.47,45.52,45.44,45.52,11100.0,37.5381,37.5794,37.5133,37.5794,11100.0
2014-11-18 14:00:00,45.51,45.58,45.51,45.58,18700.0,37.5711,37.6289,37.5711,37.6289,18700.0
2014-11-18 14:30:00,45.59,45.6,45.5,45.51,60400.0,37.6372,37.6454,37.5629,37.5711,60400.0
2014-11-18 15:00:00,45.5,45.54,45.46,45.53,57900.0,37.5629,37.5959,37.5298,37.5876,57900.0
2014-11-18 15:30:00,45.53,45.54,45.49,45.54,163100.0,37.5876,37.5959,37.5546,37.5959,163100.0
2014-11-19 09:30:00,45.46,45.67,45.19,45.37,34600.0,37.5298,37.7032,37.3069,37.4555,34600.0
2014-11-19 10:00:00,45.37,45.38,45.27,45.35,20400.0,37.4555,37.4638,37.373,37.439,20400.0
2014-11-19 10:30:00,45.35,45.38,45.26,45.26,35200.0,37.439,37.4638,37.3647,37.3647,35200.0
2014-11-19 11:00:00,45.25,45.29,45.16,45.16,27700.0,37.3565,37.3895,37.2822,37.2822,27700.0
2014-11-19 11:30:00,45.15,45.22,45.12,45.18,10900.0,37.2739,37.3317,37.2492,37.2987,10900.0
2014-11-19 12:00:00,45.17,45.34,45.17,45.33,12800.0,37.2904,37.4308,37.2904,37.4225,12800.0
2014-11-19 12:30:00,45.32,45.33,45.26,45.33,8600.0,37.4143,37.4225,37.3647,37.4225,8600.0
2014-11-19 13:00:00,45.32,45.33,45.28,45.3,9300.0,37.4143,37.4225,37.3812,37.3978,9300.0
2014-11-19 13:30:00,45.29,45.31,45.26,45.3,9400.0,37.3895,37.406,37.3647,37.3978,9400.0
2014-11-19 14:00:00,45.3,45.36,45.27,45.33,15000.0,37.3978,37.4473,37.373,37.4225,15000.0
2014-11-19 14:30:00,45.33,45.42,45.27,45.42,45100.0,37.4225,37.4968,37.373,37.4968,45100.0
2014-11-19 15:00:00,45.43,45.45,45.36,45.38,27900.0,37.5051,37.5216,37.4473,37.4638,27900.0
2014-11-19 15:30:00,45.37,45.43,45.32,45.4,71000.0,37.4555,37.5051,37.4143,37.4803,71000.0
2014-11-20 09:30:00,45.15,45.38,45.14,45.3,24000.0,37.2739,37.4638,37.2657,37.3978,24000.0
2014-11-20 10:00:00,45.29,45.33,45.21,45.27,16700.0,37.3895,37.4225,37.3235,37.373,16700.0
2014-11-20 10:30:00,45.26,45.3,45.26,45.28,24000.0,37.3647,37.3978,37.3647,37.3812,24000.0
2014-11-20 11:00:00,45.27,45.28,45.26,45.28,17600.0,37.373,37.3812,37.3647,37.3812,17600.0
2014-11-20 11:30:00,45.29,45.32,45.26,45.29,9700.0,37.3895,37.4143,37.3647,37.3895,9700.0
2014-11-20 12:00:00,45.28,45.3,45.27,45.3,4500.0,37.3812,37.3978,37.373,37.3978,4500.0
2014-11-20 12:30:00,45.3,45.32,45.26,45.29,11100.0,37.3978,37.4143,37.3647,37.3895,11100.0
2014-11-20 13:00:00,45.29,45.29,45.25,45.27,8700.0,37.3895,37.3895,37.3565,37.373,8700.0
2014-11-20 13:30:00,45.28,45.3,45.25,45.3,9900.0,37.3812,37.3978,37.3565,37.3978,9900.0
2014-11-20 14:00:00,45.3,45.3,45.26,45.27,9500.0,37.3978,37.3978,37.3647,37.373,9500.0
2014-11-20 14:30:00,45.26,45.27,45.21,45.24,27500.0,37.3647,37.373,37.3235,37.3482,27500.0
2014-11-20 15:00:00,45.24,45.28,45.22,45.26,22000.0,37.3482,37.3812,37.3317,37.3647,22000.0
2014-11-20 15:30:00,45.25,45.32,45.25,45.32,46600.0,37.3565,37.4143,37.3565,37.4143,46600.0
2014-11-21 09:30:00,45.81,45.85,45.64,45.76,23500.0,37.8188,37.8518,37.6784,37.7775,23500.0
2014-11-21 10:00:00,45.71,45.77,45.68,45.73,20800.0,37.7362,37.7858,37.7115,37.7527,20800.0
2014-11-21 10:30:00,45.72,45.73,45.61,45.61,13300.0,37.7445,37.7527,37.6537,37.6537,13300.0
2014-11-21 11:00:00,45.62,45.65,45.56,45.59,11800.0,37.6619,37.6867,37.6124,37.6372,11800.0
2014-11-21 11:30:00,45.59,45.59,45.52,45.54,10600.0,37.6372,37.6372,37.5794,37.5959,10600.0
2014-11-21 12:00:00,45.54,45.58,45.52,45.56,15900.0,37.5959,37.6289,37.5794,37.6124,15900.0
2014-11-21 12:30:00,45.55,45.58,45.54,45.55,14400.0,37.6041,37.6289,37.5959,37.6041,14400.0
2014-11-21 13:00:00,45.55,45.56,45.42,45.42,16400.0,37.6041,37.6124,37.4968,37.4968,16400.0
2014-11-21 13:30:00,45.42,45.49,45.41,45.43,11200.0,37.4968,37.5546,37.4886,37.5051,11200.0
2014-11-21 14:00:00,45.44,45.46,45.33,45.34,14100.0,37.5133,37.5298,37.4225,37.4308,14100.0
2014-11-21 14:30:00,45.33,45.41,45.3,45.4,26300.0,37.4225,37.4886,37.3978,37.4803,26300.0
2014-11-21 15:00:00,45.41,45.46,45.41,45.46,26300.0,37.4886,37.5298,37.4886,37.5298,26300.0
2014-11-21 15:30:00,45.46,45.48,45.35,45.41,67800.0,37.5298,37.5464,37.439,37.4886,67800.0
2014-11-24 09:30:00,45.53,45.83,45.53,45.62,29900.0,37.5876,37.8353,37.5876,37.6619,29900.0
2014-11-24 10:00:00,45.57,45.63,45.53,45.56,11800.0,37.6207,37.6702,37.5876,37.6124,11800.0
2014-11-24 10:30:00,45.55,45.64,45.55,45.58,4800.0,37.6041,37.6784,37.6041,37.6289,4800.0
2014-11-24 11:00:00,45.57,45.68,45.57,45.68,12700.0,37.6207,37.7115,37.6207,37.7115,12700.0
2014-11-24 11:30:00,45.68,45.84,45.68,45.84,15500.0,37.7115,37.8436,37.7115,37.8436,15500.0
2014-11-24 12:00:00,45.83,45.96,45.83,45.93,18100.0,37.8353,37.9426,37.8353,37.9179,18100.0
2014-11-24 12:30:00,45.92,45.93,45.87,45.89,9300.0,37.9096,37.9179,37.8683,37.8848,9300.0
2014-11-24 13:00:00,45.88,45.94,45.86,45.86,15100.0,37.8766,37.9261,37.8601,37.8601,15100.0
2014-11-24 13:30:00,45.86,45.86,45.61,45.61,27500.0,37.8601,37.8601,37.6537,37.6537,27500.0
2014-11-24 14:00:00,45.61,45.64,45.54,45.57,31800.0,37.6537,37.6784,37.5959,37.6207,31800.0
2014-11-24 14:30:00,45.58,45.6,45.53,45.59,34100.0,37.6289,37.6454,37.5876,37.6372,34100.0
2014-11-24 15:00:00,45.58,45.59,45.5,45.5,36200.0,37.6289,37.6372,37.5629,37.5629,36200.0
2014-11-24 15:30:00,45.5,45.69,45.48,45.63,94400.0,37.5629,37.7197,37.5464,37.6702,94400.0
2014-11-25 09:30:00,45.58,45.63,45.06,45.09,64800.0,37.6289,37.6702,37.1996,37.2244,64800.0
2014-11-25 10:00:00,45.08,45.33,45.05,45.31,45000.0,37.2161,37.4225,37.1914,37.406,45000.0
2014-11-25 10:30:00,45.32,45.49,45.32,45.4,24400.0,37.4143,37.5546,37.4143,37.4803,24400.0
2014-11-25 11:00:00,45.41,45.43,45.27,45.28,28400.0,37.4886,37.5051,37.373,37.3812,28400.0
2014-11-25 11:30:00,45.28,45.33,45.28,45.31,20400.0,37.3812,37.4225,37.3812,37.406,20400.0
2014-11-25 12:00:00,45.3,45.32,45.22,45.27,15700.0,37.3978,37.4143,37.3317,37.373,15700.0
2014-11-25 12:30:00,45.27,45.27,45.24,45.26,32000.0,37.373,37.373,37.3482,37.3647,32000.0
2014-11-25 13:00:00,45.27,45.31,45.26,45.31,14900.0,37.373,37.406,37.3647,37.406,14900.0
2014-11-25 13:30:00,45.3,45.31,45.22,45.22,20000.0,37.3978,37.406,37.3317,37.3317,20000.0
2014-11-25 14:00:00,45.23,45.31,45.23,45.28,22700.0,37.34,37.406,37.34,37.3812,22700.0
2014-11-25 14:30:00,45.28,45.34,45.24,45.31,29300.0,37.3812,37.4308,37.3482,37.406,29300.0
2014-11-25 15:00:00,45.31,45.42,45.29,45.42,24700.0,37.406,37.4968,37.3895,37.4968,24700.0
2014-11-25 15:30:00,45.42,45.42,45.23,45.24,117000.0,37.4968,37.4968,37.34,37.3482,117000.0
2014-11-26 09:30:00,45.2,45.32,45.13,45.19,16200.0,37.3152,37.4143,37.2574,37.3069,16200.0
2014-11-26 10:00:00,45.22,45.29,45.17,45.27,5500.0,37.3317,37.3895,37.2904,37.373,5500.0
2014-11-26 10:30:00,45.26,45.26,45.19,45.23,3700.0,37.3647,37.3647,37.3069,37.34,3700.0
2014-11-26 11:00:00,45.23,45.24,45.14,45.16,6200.0,37.34,37.3482,37.2657,37.2822,6200.0
2014-11-26 11:30:00,45.15,45.2,45.14,45.2,6800.0,37.2739,37.3152,37.2657,37.3152,6800.0
2014-11-26 12:00:00,45.2,45.24,45.17,45.19,10200.0,37.3152,37.3482,37.2904,37.3069,10200.0
2014-11-26 12:30:00,45.19,45.24,45.16,45.17,9100.0,37.3069,37.3482,37.2822,37.2904,9100.0
2014-11-26 13:00:00,45.16,45.21,45.16,45.21,4400.0,37.2822,37.3235,37.2822,37.3235,4400.0
2014-11-26 13:30:00,45.2,45.22,45.18,45.18,8600.0,37.3152,37.3317,37.2987,37.2987,8600.0
2014-11-26 14:00:00,45.18,45.27,45.16,45.24,13300.0,37.2987,37.373,37.2822,37.3482,13300.0
2014-11-26 14:30:00,45.23,45.23,45.15,45.2,12100.0,37.34,37.34,37.2739,37.3152,12100.0
2014-11-26 15:00:00,45.18,45.21,45.13,45.2,13300.0,37.2987,37.3235,37.2574,37.3152,13300.0
2014-11-26 15:30:00,45.2,45.2,45.09,45.15,45800.0,37.3152,37.3152,37.2244,37.2739,45800.0
2014-11-28 09:30:00,45.28,45.33,45.25,45.33,10600.0,37.3812,37.4225,37.3565,37.4225,10600.0
2014-11-28 10:00:00,45.33,45.43,45.3,45.43,8400.0,37.4225,37.5051,37.3978,37.5051,8400.0
2014-11-28 10:30:00,45.43,45.45,45.39,45.4,4800.0,37.5051,37.5216,37.4721,37.4803,4800.0
2014-11-28 11:00:00,45.4,45.4,45.27,45.27,6500.0,37.4803,37.4803,37.373,37.373,6500.0
2014-11-28 11:30:00,45.27,45.29,45.22,45.24,8000.0,37.373,37.3895,37.3317,37.3482,8000.0
2014-11-28 12:00:00,45.24,45.41,45.21,45.39,29400.0,37.3482,37.4886,37.3235,37.4721,29400.0
2014-11-28 12:30:00,45.39,45.41,45.25,45.29,73900.0,37.4721,37.4886,37.3565,37.3895,73900.0
2014-12-01 09:30:00,45.18,45.22,44.94,45.0,18700.0,37.2987,37.3317,37.1006,37.1501,18700.0
2014-12-01 10:00:00,44.99,45.28,44.99,45.24,23500.0,37.1418,37.3812,37.1418,37.3482,23500.0
2014-12-01 10:30:00,45.23,45.28,45.16,45.16,29700.0,37.34,37.3812,37.2822,37.2822,29700.0
2014-12-01 11:00:00,45.16,45.22,45.12,45.22,14300.0,37.2822,37.3317,37.2492,37.3317,14300.0
2014-12-01 11:30:00,45.23,45.31,45.21,45.23,17000.0,37.34,37.406,37.3235,37.34,17000.0
2014-12-01 12:00:00,45.22,45.25,45.17,45.24,13900.0,37.3317,37.3565,37.2904,37.3482,13900.0
2014-12-01 12:30:00,45.24,45.4,45.24,45.4,18700.0,37.3482,37.4803,37.3482,37.4803,18700.0
2014-12-01 13:00:00,45.4,45.43,45.34,45.41,18000.0,37.4803,37.5051,37.4308,37.4886,18000.0
2014-12-01 13:30:00,45.42,45.51,45.36,45.51,22700.0,37.4968,37.5711,37.4473,37.5711,22700.0
2014-12-01 14:00:00,45.51,45.52,45.21,45.23,52900.0,37.5711,37.5794,37.3235,37.34,52900.0
2014-12-01 14:30:00,45.21,45.27,45.19,45.2,20300.0,37.3235,37.373,37.3069,37.3152,20300.0
2014-12-01 15:00:00,45.21,45.28,45.21,45.25,27800.0,37.3235,37.3812,37.3235,37.3565,27800.0
2014-12-01 15:30:00,45.24,45.24,45.09,45.09,58300.0,37.3482,37.3482,37.2244,37.2244,58300.0
2014-12-02 09:30:00,45.07,45.27,45.02,45.21,28900.0,37.2079,37.373,37.1666,37.3235,28900.0
2014-12-02 10:00:00,45.19,45.25,45.11,45.25,31600.0,37.3069,37.3565,37.2409,37.3565,31600.0
2014-12-02 10:30:00,45.25,45.27,45.18,45.23,27800.0,37.3565,37.373,37.2987,37.34,27800.0
2014-12-02 11:00:00,45.24,45.31,45.2,45.24,24400.0,37.3482,37.406,37.3152,37.3482,24400.0
2014-12-02 11:30:00,45.25,45.47,45.25,45.4,36300.0,37.3565,37.5381,37.3565,37.4803,36300.0
2014-12-02 12:00:00,45.41,45.5,45.35,45.44,20100.0,37.4886,37.5629,37.439,37.5133,20100.0
2014-12-02 12:30:00,45.45,45.49,45.4,45.46,26600.0,37.5216,37.5546,37.4803,37.5298,26600.0
2014-12-02 13:00:00,45.47,45.51,45.46,45.51,24000.0,37.5381,37.5711,37.5298,37.5711,24000.0
2014-12-02 13:30:00,45.5,45.57,45.48,45.53,19400.0,37.5629,37.6207,37.5464,37.5876,19400.0
2014-12-02 14:00:00,45.54,45.68,45.54,45.68,18700.0,37.5959,37.7115,37.5959,37.7115,18700.0
2014-12-02 14:30:00,45.68,45.72,45.62,45.67,43100.0,37.7115,37.7445,37.6619,37.7032,43100.0
2014-12-02 15:00:00,45.67,45.68,45.4,45.5,78000.0,37.7032,37.7115,37.4803,37.5629,78000.0
2014-12-02 15:30:00,45.49,45.52,45.45,45.51,89800.0,37.5546,37.5794,37.5216,37.5711,89800.0
2014-12-03 09:30:00,45.47,45.49,45.27,45.38,18500.0,37.5381,37.5546,37.373,37.4638,18500.0
2014-12-03 10:00:00,45.36,45.46,45.34,45.35,19800.0,37.4473,37.5298,37.4308,37.439,19800.0
2014-12-03 10:30:00,45.37,45.48,45.37,45.41,13000.0,37.4555,37.5464,37.4555,37.4886,13000.0
2014-12-03 11:00:00,45.44,45.62,45.42,45.62,14300.0,37.5133,37.6619,37.4968,37.6619,14300.0
2014-12-03 11:30:00,45.62,45.63,45.53,45.58,9400.0,37.6619,37.6702,37.5876,37.6289,9400.0
2014-12-03 12:00:00,45.59,45.63,45.54,45.55,7900.0,37.6372,37.6702,37.5959,37.6041,7900.0
2014-12-03 12:30:00,45.56,45.58,45.49,45.49,8900.0,37.6124,37.6289,37.5546,37.5546,8900.0
2014-12-03 13:00:00,45.51,45.61,45.5,45.61,6600.0,37.5711,37.6537,37.5629,37.6537,6600.0
2014-12-03 13:30:00,45.61,45.65,45.55,45.65,8800.0,37.6537,37.6867,37.6041,37.6867,8800.0
2014-12-03 14:00:00,45.66,45.69,45.56,45.57,13200.0,37.695,37.7197,37.6124,37.6207,13200.0
2014-12-03 14:30:00,45.58,45.65,45.54,45.65,13200.0,37.6289,37.6867,37.5959,37.6867,13200.0
2014-12-03 15:00:00,45.65,45.69,45.58,45.59,27600.0,37.6867,37.7197,37.6289,37.6372,27600.0
2014-12-03 15:30:00,45.59,45.66,45.58,45.62,53400.0,37.6372,37.695,37.6289,37.6619,53400.0
2014-12-04 09:30:00,45.43,45.7,45.17,45.21,22700.0,37.5051,37.728,37.2904,37.3235,22700.0
2014-12-04 10:00:00,45.22,45.28,45.2,45.23,14300.0,37.3317,37.3812,37.3152,37.34,14300.0
2014-12-04 10:30:00,45.24,45.24,45.15,45.22,30800.0,37.3482,37.3482,37.2739,37.3317,30800.0
2014-12-04 11:00:00,45.21,45.27,45.14,45.14,12200.0,37.3235,37.373,37.2657,37.2657,12200.0
2014-12-04 11:30:00,45.14,45.22,45.14,45.21,9100.0,37.2657,37.3317,37.2657,37.3235,9100.0
2014-12-04 12:00:00,45.22,45.32,45.21,45.3,6100.0,37.3317,37.4143,37.3235,37.3978,6100.0
2014-12-04 12:30:00,45.31,45.39,45.24,45.29,11600.0,37.406,37.4721,37.3482,37.3895,11600.0
2014-12-04 13:00:00,45.31,45.31,45.23,45.25,9200.0,37.406,37.406,37.34,37.3565,9200.0
2014-12-04 13:30:00,45.24,45.31,45.23,45.3,10100.0,37.3482,37.406,37.34,37.3978,10100.0
2014-12-04 14:00:00,45.3,45.32,45.29,45.32,7600.0,37.3978,37.4143,37.3895,37.4143,7600.0
2014-12-04 14:30:00,45.32,45.34,45.3,45.34,14800.0,37.4143,37.4308,37.3978,37.4308,14800.0
2014-12-04 15:00:00,45.33,45.37,45.21,45.21,18600.0,37.4225,37.4555,37.3235,37.3235,18600.0
2014-12-04 15:30:00,45.2,45.34,45.19,45.32,85700.0,37.3152,37.4308,37.3069,37.4143,85700.0
2014-12-05 09:30:00,45.46,45.46,45.2,45.29,24400.0,37.5298,37.5298,37.3152,37.3895,24400.0
2014-12-05 10:00:00,45.27,45.4,45.2,45.34,33300.0,37.373,37.4803,37.3152,37.4308,33300.0
2014-12-05 10:30:00,45.34,45.38,45.34,45.37,41400.0,37.4308,37.4638,37.4308,37.4555,41400.0
2014-12-05 11:00:00,45.38,45.57,45.37,45.5,51500.0,37.4638,37.6207,37.4555,37.5629,51500.0
2014-12-05 11:30:00,45.5,45.52,45.4,45.45,29900.0,37.5629,37.5794,37.4803,37.5216,29900.0
2014-12-05 12:00:00,45.43,45.44,45.39,45.4,16600.0,37.5051,37.5133,37.4721,37.4803,16600.0
2014-12-05 12:30:00,45.4,45.43,45.4,45.42,11400.0,37.4803,37.5051,37.4803,37.4968,11400.0
2014-12-05 13:00:00,45.42,45.45,45.4,45.42,13200.0,37.4968,37.5216,37.4803,37.4968,13200.0
2014-12-05 13:30:00,45.42,45.5,45.4,45.49,14100.0,37.4968,37.5629,37.4803,37.5546,14100.0
2014-12-05 14:00:00,45.49,45.5,45.47,45.48,14700.0,37.5546,37.5629,37.5381,37.5464,14700.0
2014-12-05 14:30:00,45.49,45.53,45.48,45.51,17600.0,37.5546,37.5876,37.5464,37.5711,17600.0
2014-12-05 15:00:00,45.5,45.6,45.49,45.57,26800.0,37.5629,37.6454,37.5546,37.6207,26800.0
2014-12-05 15:30:00,45.59,45.62,45.45,45.55,93400.0,37.6372,37.6619,37.5216,37.6041,93400.0
2014-12-08 09:30:00,45.69,45.94,45.42,45.79,36500.0,37.7197,37.9261,37.4968,37.8023,36500.0
2014-12-08 10:00:00,45.81,45.91,45.68,45.71,26700.0,37.8188,37.9013,37.7115,37.7362,26700.0
2014-12-08 10:30:00,45.7,45.89,45.7,45.87,20700.0,37.728,37.8848,37.728,37.8683,20700.0
2014-12-08 11:00:00,45.87,45.89,45.71,45.73,34000.0,37.8683,37.8848,37.7362,37.7527,34000.0
2014-12-08 11:30:00,45.74,45.75,45.69,45.72,18000.0,37.761,37.7693,37.7197,37.7445,18000.0
2014-12-08 12:00:00,45.72,45.72,45.59,45.61,39500.0,37.7445,37.7445,37.6372,37.6537,39500.0
2014-12-08 12:30:00,45.61,45.62,45.56,45.57,28800.0,37.6537,37.6619,37.6124,37.6207,28800.0
2014-12-08 13:00:00,45.57,45.61,45.56,45.59,18900.0,37.6207,37.6537,37.6124,37.6372,18900.0
2014-12-08 13:30:00,45.58,45.59,45.54,45.56,27700.0,37.6289,37.6372,37.5959,37.6124,27700.0
2014-12-08 14:00:00,45.56,45.57,45.34,45.38,24200.0,37.6124,37.6207,37.4308,37.4638,24200.0
2014-12-08 14:30:00,45.39,45.41,45.35,45.36,23000.0,37.4721,37.4886,37.439,37.4473,23000.0
2014-12-08 15:00:00,45.34,45.35,45.24,45.28,32700.0,37.4308,37.439,37.3482,37.3812,32700.0
2014-12-08 15:30:00,45.3,45.36,45.24,45.35,82400.0,37.3978,37.4473,37.3482,37.439,82400.0
2014-12-09 09:30:00,44.93,45.06,44.55,44.62,41700.0,37.0923,37.1996,36.7786,36.8364,41700.0
2014-12-09 10:00:00,44.63,44.63,44.25,44.3,27400.0,36.8446,36.8446,36.5309,36.5722,27400.0
2014-12-09 10:30:00,44.3,44.55,44.25,44.42,19500.0,36.5722,36.7786,36.5309,36.6713,19500.0
2014-12-09 11:00:00,44.43,44.56,44.37,44.56,21700.0,36.6795,36.7868,36.63,36.7868,21700.0
2014-12-09 11:30:00,44.52,44.56,44.44,44.52,17700.0,36.7538,36.7868,36.6878,36.7538,17700.0
2014-12-09 12:00:00,44.52,44.52,44.38,44.44,13900.0,36.7538,36.7538,36.6382,36.6878,13900.0
2014-12-09 12:30:00,44.44,44.53,44.42,44.52,20800.0,36.6878,36.7621,36.6713,36.7538,20800.0
2014-12-09 13:00:00,44.52,44.73,44.51,44.72,19600.0,36.7538,36.9272,36.7456,36.9189,19600.0
2014-12-09 13:30:00,44.72,44.95,44.68,44.95,20800.0,36.9189,37.1088,36.8859,37.1088,20800.0
2014-12-09 14:00:00,44.94,44.97,44.81,44.86,19700.0,37.1006,37.1253,36.9932,37.0345,19700.0
2014-12-09 14:30:00,44.86,44.88,44.75,44.86,14800.0,37.0345,37.051,36.9437,37.0345,14800.0
2014-12-09 15:00:00,44.87,44.93,44.85,44.92,26800.0,37.0428,37.0923,37.0263,37.084,26800.0
2014-12-09 15:30:00,44.92,45.13,44.89,45.09,80100.0,37.084,37.2574,37.0593,37.2244,80100.0
2014-12-10 09:30:00,44.8,44.93,44.58,44.64,17400.0,37.213,37.3209,37.0302,37.0801,17400.0
2014-12-10 10:00:00,44.61,44.64,44.51,44.51,9100.0,37.0551,37.0801,36.9721,36.9721,9100.0
2014-12-10 10:30:00,44.51,44.53,44.39,44.53,9000.0,36.9721,36.9887,36.8724,36.9887,9000.0
2014-12-10 11:00:00,44.52,44.67,44.51,44.64,24000.0,36.9804,37.105,36.9721,37.0801,24000.0
2014-12-10 11:30:00,44.63,44.64,44.51,44.53,19900.0,37.0718,37.0801,36.9721,36.9887,19900.0
2014-12-10 12:00:00,44.54,44.55,44.39,44.41,9900.0,36.997,37.0053,36.8724,36.889,9900.0
2014-12-10 12:30:00,44.38,44.41,44.33,44.35,8000.0,36.8641,36.889,36.8226,36.8392,8000.0
2014-12-10 13:00:00,44.34,44.4,44.32,44.35,7500.0,36.8309,36.8807,36.8143,36.8392,7500.0
2014-12-10 13:30:00,44.34,44.34,44.08,44.09,7700.0,36.8309,36.8309,36.6149,36.6232,7700.0
2014-12-10 14:00:00,44.08,44.1,44.0,44.04,20200.0,36.6149,36.6315,36.5484,36.5817,20200.0
2014-12-10 14:30:00,44.03,44.03,43.84,43.84,21900.0,36.5734,36.5734,36.4155,36.4155,21900.0
2014-12-10 15:00:00,43.81,43.95,43.78,43.95,29800.0,36.3906,36.5069,36.3657,36.5069,29800.0
2014-12-10 15:30:00,43.95,43.98,43.76,43.81,64200.0,36.5069,36.5318,36.3491,36.3906,64200.0
2014-12-11 09:30:00,44.06,44.87,44.06,44.82,37600.0,36.5983,37.2711,36.5983,37.2296,37600.0
2014-12-11 10:00:00,44.74,44.83,44.5,44.68,60400.0,37.1631,37.2379,36.9638,37.1133,60400.0
2014-12-11 10:30:00,44.66,44.81,44.64,44.73,71000.0,37.0967,37.2213,37.0801,37.1548,71000.0
2014-12-11 11:00:00,44.73,44.79,44.71,44.76,20700.0,37.1548,37.2047,37.1382,37.1797,20700.0
2014-12-11 11:30:00,44.77,44.9,44.77,44.89,24200.0,37.188,37.296,37.188,37.2877,24200.0
2014-12-11 12:00:00,44.89,44.89,44.7,44.76,14100.0,37.2877,37.2877,37.1299,37.1797,14100.0
2014-12-11 12:30:00,44.75,44.82,44.7,44.79,18700.0,37.1714,37.2296,37.1299,37.2047,18700.0
2014-12-11 13:00:00,44.78,44.78,44.7,44.71,15700.0,37.1964,37.1964,37.1299,37.1382,15700.0
2014-12-11 13:30:00,44.71,44.76,44.7,44.71,15200.0,37.1382,37.1797,37.1299,37.1382,15200.0
2014-12-11 14:00:00,44.71,44.72,44.69,44.7,29800.0,37.1382,37.1465,37.1216,37.1299,29800.0
2014-12-11 14:30:00,44.7,44.71,44.65,44.7,46800.0,37.1299,37.1382,37.0884,37.1299,46800.0
2014-12-11 15:00:00,44.7,44.72,44.63,44.7,51800.0,37.1299,37.1465,37.0718,37.1299,51800.0
2014-12-11 15:30:00,44.71,44.74,44.43,44.63,135700.0,37.1382,37.1631,36.9056,37.0718,135700.0
2014-12-12 09:30:00,44.15,44.5,44.15,44.5,27200.0,36.673,36.9638,36.673,36.9638,27200.0
2014-12-12 10:00:00,44.46,44.47,44.23,44.25,23700.0,36.9305,36.9389,36.7395,36.7561,23700.0
2014-12-12 10:30:00,44.26,44.32,44.14,44.15,23700.0,36.7644,36.8143,36.6647,36.673,23700.0
2014-12-12 11:00:00,44.13,44.15,44.02,44.07,28200.0,36.6564,36.673,36.5651,36.6066,28200.0
2014-12-12 11:30:00,44.06,44.18,44.05,44.15,30700.0,36.5983,36.698,36.59,36.673,30700.0
2014-12-12 12:00:00,44.16,44.22,44.1,44.22,27600.0,36.6814,36.7312,36.6315,36.7312,27600.0
2014-12-12 12:30:00,44.23,44.3,44.2,44.22,24400.0,36.7395,36.7976,36.7146,36.7312,24400.0
2014-12-12 13:00:00,44.22,44.45,44.13,44.44,23200.0,36.7312,36.9222,36.6564,36.9139,23200.0
2014-12-12 13:30:00,44.43,44.44,44.39,44.4,39900.0,36.9056,36.9139,36.8724,36.8807,39900.0
2014-12-12 14:00:00,44.4,44.45,44.39,44.42,50500.0,36.8807,36.9222,36.8724,36.8973,50500.0
2014-12-12 14:30:00,44.4,44.44,44.33,44.42,41000.0,36.8807,36.9139,36.8226,36.8973,41000.0
2014-12-12 15:00:00,44.42,44.49,44.38,44.39,35200.0,36.8973,36.9555,36.8641,36.8724,35200.0
2014-12-12 15:30:00,44.4,44.41,44.05,44.07,144800.0,36.8807,36.889,36.59,36.6066,144800.0
2014-12-15 09:30:00,44.33,44.59,44.12,44.37,26500.0,36.8226,37.0385,36.6481,36.8558,26500.0
2014-12-15 10:00:00,44.23,44.41,44.18,44.2,28600.0,36.7395,36.889,36.698,36.7146,28600.0
2014-12-15 10:30:00,44.2,44.25,43.91,44.03,25800.0,36.7146,36.7561,36.4737,36.5734,25800.0
2014-12-15 11:00:00,44.01,44.01,43.6,43.62,30500.0,36.5568,36.5568,36.2162,36.2328,30500.0
2014-12-15 11:30:00,43.6,43.72,43.37,43.38,43600.0,36.2162,36.3159,36.0251,36.0334,43600.0
2014-12-15 12:00:00,43.4,43.65,43.39,43.61,22900.0,36.0501,36.2577,36.0418,36.2245,22900.0
2014-12-15 12:30:00,43.64,43.71,43.52,43.66,15600.0,36.2494,36.3076,36.1497,36.266,15600.0
2014-12-15 13:00:00,43.67,43.74,43.48,43.49,14900.0,36.2743,36.3325,36.1165,36.1248,14900.0
2014-12-15 13:30:00,43.46,43.53,43.42,43.44,19800.0,36.0999,36.158,36.0667,36.0833,19800.0
2014-12-15 14:00:00,43.44,43.61,43.38,43.58,22000.0,36.0833,36.2245,36.0334,36.1996,22000.0
2014-12-15 14:30:00,43.56,43.68,43.52,43.57,28400.0,36.183,36.2826,36.1497,36.1913,28400.0
2014-12-15 15:00:00,43.57,43.76,43.56,43.66,40500.0,36.1913,36.3491,36.183,36.266,40500.0
2014-12-15 15:30:00,43.64,43.82,43.61,43.62,97300.0,36.2494,36.3989,36.2245,36.2328,97300.0
2014-12-16 09:30:00,43.43,43.67,43.08,43.41,50200.0,36.075,36.2743,35.7843,36.0584,50200.0
2014-12-16 10:00:00,43.48,43.68,43.3,43.68,48900.0,36.1165,36.2826,35.967,36.2826,48900.0
2014-12-16 10:30:00,43.65,43.69,43.46,43.69,30900.0,36.2577,36.2909,36.0999,36.2909,30900.0
2014-12-16 11:00:00,43.67,44.03,43.65,43.98,37700.0,36.2743,36.5734,36.2577,36.5318,37700.0
2014-12-16 11:30:00,43.97,44.15,43.97,44.06,31100.0,36.5235,36.673,36.5235,36.5983,31100.0
2014-12-16 12:00:00,44.07,44.13,44.01,44.03,22900.0,36.6066,36.6564,36.5568,36.5734,22900.0
2014-12-16 12:30:00,44.04,44.13,43.99,44.07,28600.0,36.5817,36.6564,36.5401,36.6066,28600.0
2014-12-16 13:00:00,44.06,44.12,43.84,43.84,36800.0,36.5983,36.6481,36.4155,36.4155,36800.0
2014-12-16 13:30:00,43.84,44.18,43.81,44.1,28400.0,36.4155,36.698,36.3906,36.6315,28400.0
2014-12-16 14:00:00,44.1,44.11,43.92,44.05,35300.0,36.6315,36.6398,36.482,36.59,35300.0
2014-12-16 14:30:00,44.04,44.06,43.83,43.92,32600.0,36.5817,36.5983,36.4072,36.482,32600.0
2014-12-16 15:00:00,43.92,44.04,43.87,43.95,43900.0,36.482,36.5817,36.4405,36.5069,43900.0
2014-12-16 15:30:00,43.95,44.0,43.66,43.67,134600.0,36.5069,36.5484,36.266,36.2743,134600.0
2014-12-17 09:30:00,43.73,43.84,43.39,43.6,43300.0,36.3242,36.4155,36.0418,36.2162,43300.0
2014-12-17 10:00:00,43.63,43.63,43.51,43.55,29300.0,36.2411,36.2411,36.1414,36.1747,29300.0
2014-12-17 10:30:00,43.53,43.64,43.48,43.61,33400.0,36.158,36.2494,36.1165,36.2245,33400.0
2014-12-17 11:00:00,43.6,43.63,43.49,43.58,23800.0,36.2162,36.2411,36.1248,36.1996,23800.0
2014-12-17 11:30:00,43.6,43.86,43.54,43.83,29200.0,36.2162,36.4322,36.1664,36.4072,29200.0
2014-12-17 12:00:00,43.85,43.9,43.8,43.82,26500.0,36.4239,36.4654,36.3823,36.3989,26500.0
2014-12-17 12:30:00,43.79,43.87,43.72,43.81,21800.0,36.374,36.4405,36.3159,36.3906,21800.0
2014-12-17 13:00:00,43.81,43.86,43.77,43.86,6800.0,36.3906,36.4322,36.3574,36.4322,6800.0
2014-12-17 13:30:00,43.87,43.9,43.79,43.81,19400.0,36.4405,36.4654,36.374,36.3906,19400.0
2014-12-17 14:00:00,43.82,44.29,43.77,44.21,57300.0,36.3989,36.7893,36.3574,36.7229,57300.0
2014-12-17 14:30:00,44.22,44.39,44.15,44.21,32200.0,36.7312,36.8724,36.673,36.7229,32200.0
2014-12-17 15:00:00,44.19,44.3,44.06,44.27,37800.0,36.7063,36.7976,36.5983,36.7727,37800.0
2014-12-17 15:30:00,44.3,44.45,44.22,44.36,95300.0,36.7976,36.9222,36.7312,36.8475,95300.0
2014-12-18 09:30:00,44.82,44.97,44.72,44.93,27700.0,37.2296,37.3542,37.1465,37.3209,27700.0
2014-12-18 10:00:00,44.94,44.98,44.86,44.95,20900.0,37.3293,37.3625,37.2628,37.3376,20900.0
2014-12-18 10:30:00,44.95,44.97,44.87,44.91,23700.0,37.3376,37.3542,37.2711,37.3043,23700.0
2014-12-18 11:00:00,44.87,44.92,44.8,44.88,21600.0,37.2711,37.3126,37.213,37.2794,21600.0
2014-12-18 11:30:00,44.87,44.91,44.81,44.9,33400.0,37.2711,37.3043,37.2213,37.296,33400.0
2014-12-18 12:00:00,44.91,44.96,44.87,44.91,9700.0,37.3043,37.3459,37.2711,37.3043,9700.0
2014-12-18 12:30:00,44.92,45.04,44.9,45.02,23300.0,37.3126,37.4123,37.296,37.3957,23300.0
2014-12-18 13:00:00,45.03,45.18,45.0,45.18,15500.0,37.404,37.5286,37.3791,37.5286,15500.0
2014-12-18 13:30:00,45.19,45.23,45.16,45.22,12800.0,37.5369,37.5701,37.512,37.5618,12800.0
2014-12-18 14:00:00,45.22,45.26,45.14,45.25,25500.0,37.5618,37.5951,37.4954,37.5868,25500.0
2014-12-18 14:30:00,45.24,45.28,45.12,45.21,31100.0,37.5784,37.6117,37.4788,37.5535,31100.0
2014-12-18 15:00:00,45.22,45.27,45.14,45.24,24700.0,37.5618,37.6034,37.4954,37.5784,24700.0
2014-12-18 15:30:00,45.24,45.46,45.19,45.45,83900.0,37.5784,37.7612,37.5369,37.7529,83900.0
2014-12-19 09:30:00,45.54,45.77,45.36,45.67,141200.0,37.8276,38.0187,37.6781,37.9356,141200.0
2014-12-19 10:00:00,45.62,45.74,45.6,45.63,19000.0,37.8941,37.9938,37.8775,37.9024,19000.0
2014-12-19 10:30:00,45.65,45.65,45.28,45.33,20800.0,37.919,37.919,37.6117,37.6532,20800.0
2014-12-19 11:00:00,45.31,45.44,45.3,45.43,28000.0,37.6366,37.7446,37.6283,37.7363,28000.0
2014-12-19 11:30:00,45.4,45.5,45.37,45.48,25500.0,37.7114,37.7944,37.6864,37.7778,25500.0
2014-12-19 12:00:00,45.47,45.49,45.4,45.42,20000.0,37.7695,37.7861,37.7114,37.728,20000.0
2014-12-19 12:30:00,45.43,45.52,45.42,45.48,17100.0,37.7363,37.811,37.728,37.7778,17100.0
2014-12-19 13:00:00,45.47,45.53,45.45,45.52,24700.0,37.7695,37.8193,37.7529,37.811,24700.0
2014-12-19 13:30:00,45.51,45.56,45.48,45.53,34800.0,37.8027,37.8443,37.7778,37.8193,34800.0
2014-12-19 14:00:00,45.55,45.58,45.49,45.57,20400.0,37.8359,37.8609,37.7861,37.8526,20400.0
2014-12-19 14:30:00,45.56,45.67,45.56,45.65,16700.0,37.8443,37.9356,37.8443,37.919,16700.0
2014-12-19 15:00:00,45.66,45.69,45.6,45.66,36200.0,37.9273,37.9522,37.8775,37.9273,36200.0
2014-12-19 15:30:00,45.67,45.7,45.46,45.5,220600.0,37.9356,37.9605,37.7612,37.7944,220600.0
2014-12-22 09:30:00,45.51,45.81,45.51,45.69,32400.0,37.8027,38.0519,37.8027,37.9522,32400.0
2014-12-22 10:00:00,45.67,45.76,45.6,45.73,16000.0,37.9356,38.0104,37.8775,37.9855,16000.0
2014-12-22 10:30:00,45.73,45.77,45.68,45.75,14500.0,37.9855,38.0187,37.9439,38.0021,14500.0
2014-12-22 11:00:00,45.75,45.81,45.71,45.8,35600.0,38.0021,38.0519,37.9689,38.0436,35600.0
2014-12-22 11:30:00,45.8,45.8,45.73,45.75,10100.0,38.0436,38.0436,37.9855,38.0021,10100.0
2014-12-22 12:00:00,45.75,45.77,45.71,45.73,9600.0,38.0021,38.0187,37.9689,37.9855,9600.0
2014-12-22 12:30:00,45.74,45.84,45.72,45.79,117000.0,37.9938,38.0768,37.9772,38.0353,117000.0
2014-12-22 13:00:00,45.79,45.81,45.76,45.8,14700.0,38.0353,38.0519,38.0104,38.0436,14700.0
2014-12-22 13:30:00,45.8,45.82,45.74,45.8,37900.0,38.0436,38.0602,37.9938,38.0436,37900.0
2014-12-22 14:00:00,45.8,45.81,45.73,45.8,37700.0,38.0436,38.0519,37.9855,38.0436,37700.0
2014-12-22 14:30:00,45.8,45.86,45.77,45.8,67100.0,38.0436,38.0935,38.0187,38.0436,67100.0
2014-12-22 15:00:00,45.8,45.87,45.79,45.85,62100.0,38.0436,38.1018,38.0353,38.0851,62100.0
2014-12-22 15:30:00,45.85,45.89,45.76,45.88,99100.0,38.0851,38.1184,38.0104,38.1101,99100.0
2014-12-23 09:30:00,46.0,46.14,45.75,46.13,20600.0,38.2097,38.326,38.0021,38.3177,20600.0
2014-12-23 10:00:00,46.17,46.17,45.95,45.98,17500.0,38.351,38.351,38.1682,38.1931,17500.0
2014-12-23 10:30:00,45.97,45.98,45.79,45.95,18600.0,38.1848,38.1931,38.0353,38.1682,18600.0
2014-12-23 11:00:00,45.97,46.08,45.96,46.06,18200.0,38.1848,38.2762,38.1765,38.2596,18200.0
2014-12-23 11:30:00,46.07,46.1,46.03,46.1,14500.0,38.2679,38.2928,38.2347,38.2928,14500.0
2014-12-23 12:00:00,46.09,46.19,46.09,46.17,25700.0,38.2845,38.3676,38.2845,38.351,25700.0
2014-12-23 12:30:00,46.16,46.16,46.09,46.09,37000.0,38.3426,38.3426,38.2845,38.2845,37000.0
2014-12-23 13:00:00,46.09,46.12,46.05,46.09,14000.0,38.2845,38.3094,38.2513,38.2845,14000.0
2014-12-23 13:30:00,46.12,46.2,46.1,46.13,13200.0,38.3094,38.3759,38.2928,38.3177,13200.0
2014-12-23 14:00:00,46.13,46.2,46.11,46.18,8500.0,38.3177,38.3759,38.3011,38.3593,8500.0
2014-12-23 14:30:00,46.19,46.26,46.18,46.26,39600.0,38.3676,38.4257,38.3593,38.4257,39600.0
2014-12-23 15:00:00,46.25,46.29,46.21,46.23,20100.0,38.4174,38.4506,38.3842,38.4008,20100.0
2014-12-23 15:30:00,46.25,46.28,46.19,46.25,72600.0,38.4174,38.4423,38.3676,38.4174,72600.0
2014-12-24 09:30:00,46.26,46.49,46.26,46.41,18900.0,38.4257,38.6168,38.4257,38.5503,18900.0
2014-12-24 10:00:00,46.43,46.48,46.37,46.44,9100.0,38.5669,38.6085,38.5171,38.5752,9100.0
2014-12-24 10:30:00,46.47,46.53,46.43,46.53,11400.0,38.6001,38.65,38.5669,38.65,11400.0
2014-12-24 11:00:00,46.51,46.53,46.44,46.45,6400.0,38.6334,38.65,38.5752,38.5835,6400.0
2014-12-24 11:30:00,46.43,46.44,46.34,46.35,10100.0,38.5669,38.5752,38.4922,38.5005,10100.0
2014-12-24 12:00:00,46.35,46.46,46.35,46.44,12800.0,38.5005,38.5918,38.5005,38.5752,12800.0
2014-12-24 12:30:00,46.44,46.44,46.3,46.3,18800.0,38.5752,38.5752,38.4589,38.4589,18800.0
2014-12-26 09:30:00,46.35,46.55,46.35,46.55,8800.0,38.5005,38.6666,38.5005,38.6666,8800.0
2014-12-26 10:00:00,46.55,46.55,46.26,46.4,25400.0,38.6666,38.6666,38.4257,38.542,25400.0
2014-12-26 10:30:00,46.38,46.44,46.29,46.43,11300.0,38.5254,38.5752,38.4506,38.5669,11300.0
2014-12-26 11:00:00,46.41,46.48,46.34,46.34,15800.0,38.5503,38.6085,38.4922,38.4922,15800.0
2014-12-26 11:30:00,46.39,46.43,46.3,46.41,24400.0,38.5337,38.5669,38.4589,38.5503,24400.0
2014-12-26 12:00:00,46.43,46.44,46.38,46.4,4800.0,38.5669,38.5752,38.5254,38.542,4800.0
2014-12-26 12:30:00,46.4,46.42,46.34,46.4,14800.0,38.542,38.5586,38.4922,38.542,14800.0
2014-12-26 13:00:00,46.4,46.44,46.39,46.4,5700.0,38.542,38.5752,38.5337,38.542,5700.0
2014-12-26 13:30:00,46.4,46.44,46.38,46.41,3000.0,38.542,38.5752,38.5254,38.5503,3000.0
2014-12-26 14:00:00,46.41,46.47,46.39,46.42,4000.0,38.5503,38.6001,38.5337,38.5586,4000.0
2014-12-26 14:30:00,46.41,46.45,46.33,46.36,7700.0,38.5503,38.5835,38.4839,38.5088,7700.0
2014-12-26 15:00:00,46.34,46.38,46.32,46.38,12100.0,38.4922,38.5254,38.4755,38.5254,12100.0
2014-12-26 15:30:00,46.38,46.39,46.27,46.3,38300.0,38.5254,38.5337,38.434,38.4589,38300.0
2014-12-29 09:30:00,46.3,46.67,46.3,46.59,27600.0,38.4589,38.7663,38.4589,38.6998,27600.0
2014-12-29 10:00:00,46.59,46.65,46.49,46.51,13000.0,38.6998,38.7497,38.6168,38.6334,13000.0
2014-12-29 10:30:00,46.48,46.56,46.45,46.56,10900.0,38.6085,38.6749,38.5835,38.6749,10900.0
2014-12-29 11:00:00,46.57,46.6,46.52,46.6,13100.0,38.6832,38.7081,38.6417,38.7081,13100.0
2014-12-29 11:30:00,46.61,46.66,46.59,46.65,9700.0,38.7164,38.758,38.6998,38.7497,9700.0
2014-12-29 12:00:00,46.66,46.68,46.62,46.66,7500.0,38.758,38.7746,38.7247,38.758,7500.0
2014-12-29 12:30:00,46.64,46.66,46.6,46.6,12700.0,38.7414,38.758,38.7081,38.7081,12700.0
2014-12-29 13:00:00,46.59,46.64,46.59,46.62,10000.0,38.6998,38.7414,38.6998,38.7247,10000.0
2014-12-29 13:30:00,46.63,46.63,46.56,46.6,9500.0,38.733,38.733,38.6749,38.7081,9500.0
2014-12-29 14:00:00,46.61,46.61,46.55,46.6,13300.0,38.7164,38.7164,38.6666,38.7081,13300.0
2014-12-29 14:30:00,46.62,46.63,46.59,46.63,16300.0,38.7247,38.733,38.6998,38.733,16300.0
2014-12-29 15:00:00,46.62,46.63,46.57,46.58,16100.0,38.7247,38.733,38.6832,38.6915,16100.0
2014-12-29 15:30:00,46.58,46.64,46.54,46.55,61300.0,38.6915,38.7414,38.6583,38.6666,61300.0
2014-12-30 09:30:00,46.38,46.5,46.25,46.46,19700.0,38.5254,38.6251,38.4174,38.5918,19700.0
2014-12-30 10:00:00,46.44,46.51,46.37,46.46,23700.0,38.5752,38.6334,38.5171,38.5918,23700.0
2014-12-30 10:30:00,46.46,46.5,46.43,46.48,26200.0,38.5918,38.6251,38.5669,38.6085,26200.0
2014-12-30 11:00:00,46.48,46.49,46.4,46.45,23500.0,38.6085,38.6168,38.542,38.5835,23500.0
2014-12-30 11:30:00,46.46,46.46,46.41,46.45,14700.0,38.5918,38.5918,38.5503,38.5835,14700.0
2014-12-30 12:00:00,46.44,46.55,46.42,46.5,19200.0,38.5752,38.6666,38.5586,38.6251,19200.0
2014-12-30 12:30:00,46.52,46.56,46.49,46.53,13500.0,38.6417,38.6749,38.6168,38.65,13500.0
2014-12-30 13:00:00,46.5,46.54,46.5,46.51,6700.0,38.6251,38.6583,38.6251,38.6334,6700.0
2014-12-30 13:30:00,46.52,46.54,46.43,46.43,11700.0,38.6417,38.6583,38.5669,38.5669,11700.0
2014-12-30 14:00:00,46.43,46.46,46.41,46.46,14500.0,38.5669,38.5918,38.5503,38.5918,14500.0
2014-12-30 14:30:00,46.45,46.55,46.44,46.51,13500.0,38.5835,38.6666,38.5752,38.6334,13500.0
2014-12-30 15:00:00,46.5,46.51,46.45,46.48,12900.0,38.6251,38.6334,38.5835,38.6085,12900.0
2014-12-30 15:30:00,46.48,46.49,46.45,46.46,72500.0,38.6085,38.6168,38.5835,38.5918,72500.0
2014-12-31 09:30:00,46.61,46.62,46.42,46.59,13000.0,38.7164,38.7247,38.5586,38.6998,13000.0
2014-12-31 10:00:00,46.6,46.7,46.58,46.7,16700.0,38.7081,38.7912,38.6915,38.7912,16700.0
2014-12-31 10:30:00,46.71,46.78,46.68,46.75,25200.0,38.7995,38.8576,38.7746,38.8327,25200.0
2014-12-31 11:00:00,46.75,46.76,46.64,46.66,12300.0,38.8327,38.841,38.7414,38.758,12300.0
2014-12-31 11:30:00,46.66,46.68,46.63,46.66,7400.0,38.758,38.7746,38.733,38.758,7400.0
2014-12-31 12:00:00,46.68,46.7,46.61,46.65,52500.0,38.7746,38.7912,38.7164,38.7497,52500.0
2014-12-31 12:30:00,46.66,46.67,46.6,46.63,15600.0,38.758,38.7663,38.7081,38.733,15600.0
2014-12-31 13:00:00,46.63,46.67,46.59,46.59,10800.0,38.733,38.7663,38.6998,38.6998,10800.0
2014-12-31 13:30:00,46.61,46.64,46.54,46.59,21700.0,38.7164,38.7414,38.6583,38.6998,21700.0
2014-12-31 14:00:00,46.61,46.63,46.52,46.53,38700.0,38.7164,38.733,38.6417,38.65,38700.0
2014-12-31 14:30:00,46.51,46.56,46.44,46.51,44200.0,38.6334,38.6749,38.5752,38.6334,44200.0
2014-12-31 15:00:00,46.51,46.55,46.41,46.45,34100.0,38.6334,38.6666,38.5503,38.5835,34100.0
2014-12-31 15:30:00,46.42,46.45,46.15,46.16,152100.0,38.5586,38.5835,38.3343,38.3426,152100.0
2015-01-02 09:30:00,46.25,46.25,45.84,45.99,58700.0,38.4174,38.4174,38.0768,38.2014,58700.0
2015-01-02 10:00:00,45.96,46.07,45.82,46.0,41100.0,38.1765,38.2679,38.0602,38.2097,41100.0
2015-01-02 10:30:00,45.98,46.0,45.56,45.65,41600.0,38.1931,38.2097,37.8443,37.919,41600.0
2015-01-02 11:00:00,45.63,45.64,45.46,45.56,36000.0,37.9024,37.9107,37.7612,37.8443,36000.0
2015-01-02 11:30:00,45.55,45.57,45.3,45.45,35600.0,37.8359,37.8526,37.6283,37.7529,35600.0
2015-01-02 12:00:00,45.46,45.52,45.38,45.38,12600.0,37.7612,37.811,37.6947,37.6947,12600.0
2015-01-02 12:30:00,45.41,45.44,45.35,45.42,18500.0,37.7197,37.7446,37.6698,37.728,18500.0
2015-01-02 13:00:00,45.41,45.42,45.27,45.32,22200.0,37.7197,37.728,37.6034,37.6449,22200.0
2015-01-02 13:30:00,45.32,45.33,45.16,45.23,25600.0,37.6449,37.6532,37.512,37.5701,25600.0
2015-01-02 14:00:00,45.23,45.29,45.22,45.23,23100.0,37.5701,37.62,37.5618,37.5701,23100.0
2015-01-02 14:30:00,45.23,45.45,45.2,45.43,60400.0,37.5701,37.7529,37.5452,37.7363,60400.0
2015-01-02 15:00:00,45.42,45.48,45.39,45.46,33800.0,37.728,37.7778,37.703,37.7612,33800.0
2015-01-02 15:30:00,45.46,45.69,45.39,45.63,86600.0,37.7612,37.9522,37.703,37.9024,86600.0
2015-01-05 09:30:00,45.26,45.54,45.01,45.05,40600.0,37.5951,37.8276,37.3874,37.4206,40600.0
2015-01-05 10:00:00,45.04,45.21,44.94,45.13,58000.0,37.4123,37.5535,37.3293,37.4871,58000.0
2015-01-05 10:30:00,45.14,45.15,44.97,45.13,26100.0,37.4954,37.5037,37.3542,37.4871,26100.0
2015-01-05 11:00:00,45.12,45.13,44.93,45.03,39700.0,37.4788,37.4871,37.3209,37.404,39700.0
2015-01-05 11:30:00,45.04,45.14,44.99,45.06,20300.0,37.4123,37.4954,37.3708,37.4289,20300.0
2015-01-05 12:00:00,45.08,45.09,44.94,44.94,32500.0,37.4455,37.4539,37.3293,37.3293,32500.0
2015-01-05 12:30:00,44.92,45.01,44.85,44.9,26100.0,37.3126,37.3874,37.2545,37.296,26100.0
2015-01-05 13:00:00,44.91,44.93,44.78,44.81,19100.0,37.3043,37.3209,37.1964,37.2213,19100.0
2015-01-05 13:30:00,44.8,44.91,44.77,44.82,26400.0,37.213,37.3043,37.188,37.2296,26400.0
2015-01-05 14:00:00,44.81,44.82,44.64,44.69,24100.0,37.2213,37.2296,37.0801,37.1216,24100.0
2015-01-05 14:30:00,44.67,44.77,44.65,44.74,24400.0,37.105,37.188,37.0884,37.1631,24400.0
2015-01-05 15:00:00,44.73,45.05,44.72,45.01,55800.0,37.1548,37.4206,37.1465,37.3874,55800.0
2015-01-05 15:30:00,44.98,45.08,44.84,44.89,59400.0,37.3625,37.4455,37.2462,37.2877,59400.0
2015-01-06 09:30:00,45.12,45.12,44.84,45.0,48500.0,37.4788,37.4788,37.2462,37.3791,48500.0
2015-01-06 10:00:00,45.0,45.17,44.93,45.16,27900.0,37.3791,37.5203,37.3209,37.512,27900.0
2015-01-06 10:30:00,45.15,45.23,45.11,45.12,73400.0,37.5037,37.5701,37.4705,37.4788,73400.0
2015-01-06 11:00:00,45.12,45.22,45.0,45.02,45400.0,37.4788,37.5618,37.3791,37.3957,45400.0
2015-01-06 11:30:00,45.02,45.02,44.85,44.91,53000.0,37.3957,37.3957,37.2545,37.3043,53000.0
2015-01-06 12:00:00,44.91,44.92,44.65,44.73,54400.0,37.3043,37.3126,37.0884,37.1548,54400.0
2015-01-06 12:30:00,44.73,45.42,44.7,45.27,125100.0,37.1548,37.728,37.1299,37.6034,125100.0
2015-01-06 13:00:00,45.27,45.55,44.97,45.09,89700.0,37.6034,37.8359,37.3542,37.4539,89700.0
2015-01-06 13:30:00,45.1,45.26,45.07,45.23,73600.0,37.4622,37.5951,37.4372,37.5701,73600.0
2015-01-06 14:00:00,45.23,45.34,45.19,45.33,58500.0,37.5701,37.6615,37.5369,37.6532,58500.0
2015-01-06 14:30:00,45.35,45.48,45.28,45.34,39200.0,37.6698,37.7778,37.6117,37.6615,39200.0
2015-01-06 15:00:00,45.34,45.5,45.28,45.47,66700.0,37.6615,37.7944,37.6117,37.7695,66700.0
2015-01-06 15:30:00,45.46,45.51,45.24,45.27,196000.0,37.7612,37.8027,37.5784,37.6034,196000.0
2015-01-07 09:30:00,45.48,45.77,45.18,45.66,25500.0,37.7778,38.0187,37.5286,37.9273,25500.0
2015-01-07 10:00:00,45.66,45.77,45.57,45.73,21100.0,37.9273,38.0187,37.8526,37.9855,21100.0
2015-01-07 10:30:00,45.72,45.92,45.65,45.82,42200.0,37.9772,38.1433,37.919,38.0602,42200.0
2015-01-07 11:00:00,45.83,45.85,45.66,45.73,60200.0,38.0685,38.0851,37.9273,37.9855,60200.0
2015-01-07 11:30:00,45.73,45.93,45.72,45.93,35400.0,37.9855,38.1516,37.9772,38.1516,35400.0
2015-01-07 12:00:00,45.95,46.03,45.89,45.99,38500.0,38.1682,38.2347,38.1184,38.2014,38500.0
2015-01-07 12:30:00,46.0,46.0,45.94,45.97,20900.0,38.2097,38.2097,38.1599,38.1848,20900.0
2015-01-07 13:00:00,45.97,45.98,45.85,45.85,35600.0,38.1848,38.1931,38.0851,38.0851,35600.0
2015-01-07 13:30:00,45.86,46.0,45.86,46.0,28000.0,38.0935,38.2097,38.0935,38.2097,28000.0
2015-01-07 14:00:00,46.0,46.04,45.91,45.94,24300.0,38.2097,38.243,38.135,38.1599,24300.0
2015-01-07 14:30:00,45.96,46.04,45.95,46.02,38500.0,38.1765,38.243,38.1682,38.2264,38500.0
2015-01-07 15:00:00,46.02,46.09,45.96,46.02,38200.0,38.2264,38.2845,38.1765,38.2264,38200.0
2015-01-07 15:30:00,46.03,46.07,45.93,46.0,148400.0,38.2347,38.2679,38.1516,38.2097,148400.0
2015-01-08 09:30:00,46.15,46.7,45.97,46.69,72400.0,38.3343,38.7912,38.1848,38.7829,72400.0
2015-01-08 10:00:00,46.7,46.9,46.65,46.81,48200.0,38.7912,38.9573,38.7497,38.8826,48200.0
2015-01-08 10:30:00,46.82,46.92,46.75,46.86,41100.0,38.8909,38.9739,38.8327,38.9241,41100.0
2015-01-08 11:00:00,46.87,46.97,46.76,46.8,56600.0,38.9324,39.0155,38.841,38.8743,56600.0
2015-01-08 11:30:00,46.8,46.95,46.79,46.89,25200.0,38.8743,38.9989,38.866,38.949,25200.0
2015-01-08 12:00:00,46.89,46.89,46.69,46.74,25600.0,38.949,38.949,38.7829,38.8244,25600.0
2015-01-08 12:30:00,46.74,46.74,46.69,46.72,35900.0,38.8244,38.8244,38.7829,38.8078,35900.0
2015-01-08 13:00:00,46.72,46.73,46.65,46.68,49100.0,38.8078,38.8161,38.7497,38.7746,49100.0
2015-01-08 13:30:00,46.68,46.68,46.6,46.63,61200.0,38.7746,38.7746,38.7081,38.733,61200.0
2015-01-08 14:00:00,46.64,46.73,46.61,46.72,71200.0,38.7414,38.8161,38.7164,38.8078,71200.0
2015-01-08 14:30:00,46.71,46.73,46.69,46.7,44600.0,38.7995,38.8161,38.7829,38.7912,44600.0
2015-01-08 15:00:00,46.7,46.75,46.66,46.74,82500.0,38.7912,38.8327,38.758,38.8244,82500.0
2015-01-08 15:30:00,46.75,46.79,46.65,46.68,139100.0,38.8327,38.866,38.7497,38.7746,139100.0
2015-01-09 09:30:00,46.7,46.86,46.65,46.72,54300.0,38.7912,38.9241,38.7497,38.8078,54300.0
2015-01-09 10:00:00,46.72,46.75,46.59,46.6,34900.0,38.8078,38.8327,38.6998,38.7081,34900.0
2015-01-09 10:30:00,46.57,46.78,46.49,46.7,57500.0,38.6832,38.8576,38.6168,38.7912,57500.0
2015-01-09 11:00:00,46.7,46.7,46.51,46.67,44400.0,38.7912,38.7912,38.6334,38.7663,44400.0
2015-01-09 11:30:00,46.66,46.75,46.62,46.73,30300.0,38.758,38.8327,38.7247,38.8161,30300.0
2015-01-09 12:00:00,46.71,46.8,46.69,46.72,17500.0,38.7995,38.8743,38.7829,38.8078,17500.0
2015-01-09 12:30:00,46.73,46.77,46.64,46.65,16800.0,38.8161,38.8493,38.7414,38.7497,16800.0
2015-01-09 13:00:00,46.63,46.78,46.62,46.68,12500.0,38.733,38.8576,38.7247,38.7746,12500.0
2015-01-09 13:30:00,46.69,46.76,46.65,46.74,14900.0,38.7829,38.841,38.7497,38.8244,14900.0
2015-01-09 14:00:00,46.74,46.74,46.69,46.7,18700.0,38.8244,38.8244,38.7829,38.7912,18700.0
2015-01-09 14:30:00,46.69,46.76,46.66,46.71,22200.0,38.7829,38.841,38.758,38.7995,22200.0
2015-01-09 15:00:00,46.73,46.9,46.72,46.8,27700.0,38.8161,38.9573,38.8078,38.8743,27700.0
2015-01-09 15:30:00,46.79,46.81,46.67,46.69,90700.0,38.866,38.8826,38.7663,38.7829,90700.0
2015-01-12 09:30:00,46.64,46.91,46.42,46.6,68100.0,38.7414,38.9656,38.5586,38.7081,68100.0
2015-01-12 10:00:00,46.61,46.71,46.52,46.62,20900.0,38.7164,38.7995,38.6417,38.7247,20900.0
2015-01-12 10:30:00,46.62,46.9,46.58,46.9,26000.0,38.7247,38.9573,38.6915,38.9573,26000.0
2015-01-12 11:00:00,46.89,46.98,46.87,46.93,38000.0,38.949,39.0238,38.9324,38.9822,38000.0
2015-01-12 11:30:00,46.93,46.95,46.86,46.87,55200.0,38.9822,38.9989,38.9241,38.9324,55200.0
2015-01-12 12:00:00,46.87,47.01,46.87,46.99,37900.0,38.9324,39.0487,38.9324,39.0321,37900.0
2015-01-12 12:30:00,46.99,47.02,46.94,47.0,29700.0,39.0321,39.057,38.9905,39.0404,29700.0
2015-01-12 13:00:00,47.0,47.02,46.93,46.99,44300.0,39.0404,39.057,38.9822,39.0321,44300.0
2015-01-12 13:30:00,46.99,47.04,46.92,46.94,68100.0,39.0321,39.0736,38.9739,38.9905,68100.0
2015-01-12 14:00:00,46.95,46.96,46.73,46.79,101400.0,38.9989,39.0072,38.8161,38.866,101400.0
2015-01-12 14:30:00,46.78,46.79,46.7,46.75,40700.0,38.8576,38.866,38.7912,38.8327,40700.0
2015-01-12 15:00:00,46.75,46.78,46.66,46.7,28900.0,38.8327,38.8576,38.758,38.7912,28900.0
2015-01-12 15:30:00,46.7,46.8,46.57,46.66,59200.0,38.7912,38.8743,38.6832,38.758,59200.0
2015-01-13 09:30:00,47.0,47.64,47.0,47.61,45500.0,39.0404,39.572,39.0404,39.5471,45500.0
2015-01-13 10:00:00,47.68,47.71,47.51,47.51,40900.0,39.6052,39.6301,39.464,39.464,40900.0
2015-01-13 10:30:00,47.5,47.51,47.3,47.31,26000.0,39.4557,39.464,39.2896,39.2979,26000.0
2015-01-13 11:00:00,47.3,47.31,47.22,47.22,20000.0,39.2896,39.2979,39.2231,39.2231,20000.0
2015-01-13 11:30:00,47.23,47.25,47.12,47.24,28300.0,39.2314,39.248,39.1401,39.2397,28300.0
2015-01-13 12:00:00,47.23,47.23,47.01,47.04,18500.0,39.2314,39.2314,39.0487,39.0736,18500.0
2015-01-13 12:30:00,47.02,47.11,46.93,47.11,28300.0,39.057,39.1318,38.9822,39.1318,28300.0
2015-01-13 13:00:00,47.11,47.13,46.95,46.98,28300.0,39.1318,39.1484,38.9989,39.0238,28300.0
2015-01-13 13:30:00,46.97,46.97,46.56,46.64,44200.0,39.0155,39.0155,38.6749,38.7414,44200.0
2015-01-13 14:00:00,46.63,46.65,46.34,46.5,31700.0,38.733,38.7497,38.4922,38.6251,31700.0
2015-01-13 14:30:00,46.49,46.59,46.45,46.45,34600.0,38.6168,38.6998,38.5835,38.5835,34600.0
2015-01-13 15:00:00,46.47,46.68,46.41,46.57,39300.0,38.6001,38.7746,38.5503,38.6832,39300.0
2015-01-13 15:30:00,46.58,46.93,46.58,46.8,97600.0,38.6915,38.9822,38.6915,38.8743,97600.0
2015-01-14 09:30:00,46.28,46.46,46.2,46.3,29100.0,38.4423,38.5918,38.3759,38.4589,29100.0
2015-01-14 10:00:00,46.37,46.52,46.32,46.52,23000.0,38.5171,38.6417,38.4755,38.6417,23000.0
2015-01-14 10:30:00,46.51,46.58,46.42,46.54,31100.0,38.6334,38.6915,38.5586,38.6583,31100.0
2015-01-14 11:00:00,46.54,46.55,46.32,46.34,13600.0,38.6583,38.6666,38.4755,38.4922,13600.0
2015-01-14 11:30:00,46.31,46.7,46.31,46.5,47100.0,38.4672,38.7912,38.4672,38.6251,47100.0
2015-01-14 12:00:00,46.46,46.49,46.26,46.31,12600.0,38.5918,38.6168,38.4257,38.4672,12600.0
2015-01-14 12:30:00,46.33,46.42,46.23,46.32,12800.0,38.4839,38.5586,38.4008,38.4755,12800.0
2015-01-14 13:00:00,46.33,46.35,46.13,46.17,11000.0,38.4839,38.5005,38.3177,38.351,11000.0
2015-01-14 13:30:00,46.16,46.16,46.01,46.08,15400.0,38.3426,38.3426,38.218,38.2762,15400.0
2015-01-14 14:00:00,46.1,46.35,46.1,46.33,16900.0,38.2928,38.5005,38.2928,38.4839,16900.0
2015-01-14 14:30:00,46.31,46.4,46.24,46.29,12600.0,38.4672,38.542,38.4091,38.4506,12600.0
2015-01-14 15:00:00,46.28,46.45,46.25,46.41,28800.0,38.4423,38.5835,38.4174,38.5503,28800.0
2015-01-14 15:30:00,46.39,46.45,46.29,46.42,65700.0,38.5337,38.5835,38.4506,38.5586,65700.0
2015-01-15 09:30:00,46.53,46.7,46.0,46.05,24000.0,38.65,38.7912,38.2097,38.2513,24000.0
2015-01-15 10:00:00,46.05,46.3,45.94,46.27,255900.0,38.2513,38.4589,38.1599,38.434,255900.0
2015-01-15 10:30:00,46.34,46.41,46.25,46.3,10600.0,38.4922,38.5503,38.4174,38.4589,10600.0
2015-01-15 11:00:00,46.3,46.33,46.15,46.16,17700.0,38.4589,38.4839,38.3343,38.3426,17700.0
2015-01-15 11:30:00,46.16,46.25,46.08,46.14,18000.0,38.3426,38.4174,38.2762,38.326,18000.0
2015-01-15 12:00:00,46.15,46.17,46.05,46.1,14600.0,38.3343,38.351,38.2513,38.2928,14600.0
2015-01-15 12:30:00,46.09,46.1,45.84,45.88,15500.0,38.2845,38.2928,38.0768,38.1101,15500.0
2015-01-15 13:00:00,45.84,46.0,45.84,45.93,11100.0,38.0768,38.2097,38.0768,38.1516,11100.0
2015-01-15 13:30:00,45.93,46.15,45.93,46.11,13000.0,38.1516,38.3343,38.1516,38.3011,13000.0
2015-01-15 14:00:00,46.11,46.2,46.07,46.19,11400.0,38.3011,38.3759,38.2679,38.3676,11400.0
2015-01-15 14:30:00,46.17,46.18,46.08,46.12,15800.0,38.351,38.3593,38.2762,38.3094,15800.0
2015-01-15 15:00:00,46.14,46.14,46.02,46.13,19000.0,38.326,38.326,38.2264,38.3177,19000.0
2015-01-15 15:30:00,46.11,46.16,45.92,45.95,89500.0,38.3011,38.3426,38.1433,38.1682,89500.0
2015-01-16 09:30:00,45.91,46.19,45.91,45.99,10900.0,38.135,38.3676,38.135,38.2014,10900.0
2015-01-16 10:00:00,46.05,46.15,45.82,46.11,14700.0,38.2513,38.3343,38.0602,38.3011,14700.0
2015-01-16 10:30:00,46.11,46.34,46.09,46.34,13400.0,38.3011,38.4922,38.2845,38.4922,13400.0
2015-01-16 11:00:00,46.33,46.34,46.16,46.19,9300.0,38.4839,38.4922,38.3426,38.3676,9300.0
2015-01-16 11:30:00,46.17,46.25,46.12,46.21,14600.0,38.351,38.4174,38.3094,38.3842,14600.0
2015-01-16 12:00:00,46.21,46.3,46.19,46.3,12900.0,38.3842,38.4589,38.3676,38.4589,12900.0
2015-01-16 12:30:00,46.28,46.4,46.22,46.35,19500.0,38.4423,38.542,38.3925,38.5005,19500.0
2015-01-16 13:00:00,46.34,46.41,46.29,46.33,18500.0,38.4922,38.5503,38.4506,38.4839,18500.0
2015-01-16 13:30:00,46.34,46.37,46.31,46.34,16600.0,38.4922,38.5171,38.4672,38.4922,16600.0
2015-01-16 14:00:00,46.36,46.44,46.35,46.39,18300.0,38.5088,38.5752,38.5005,38.5337,18300.0
2015-01-16 14:30:00,46.39,46.41,46.34,46.39,18600.0,38.5337,38.5503,38.4922,38.5337,18600.0
2015-01-16 15:00:00,46.39,46.47,46.34,46.46,14500.0,38.5337,38.6001,38.4922,38.5918,14500.0
2015-01-16 15:30:00,46.45,46.79,46.44,46.77,60200.0,38.5835,38.866,38.5752,38.8493,60200.0
2015-01-20 09:30:00,46.84,46.99,46.29,46.32,40000.0,38.9075,39.0321,38.4506,38.4755,40000.0
2015-01-20 10:00:00,46.33,46.51,46.28,46.45,25000.0,38.4839,38.6334,38.4423,38.5835,25000.0
2015-01-20 10:30:00,46.44,46.45,46.25,46.3,22000.0,38.5752,38.5835,38.4174,38.4589,22000.0
2015-01-20 11:00:00,46.28,46.41,46.22,46.34,16700.0,38.4423,38.5503,38.3925,38.4922,16700.0
2015-01-20 11:30:00,46.32,46.34,46.04,46.19,14100.0,38.4755,38.4922,38.243,38.3676,14100.0
2015-01-20 12:00:00,46.18,46.36,46.16,46.34,14700.0,38.3593,38.5088,38.3426,38.4922,14700.0
2015-01-20 12:30:00,46.35,46.36,46.27,46.3,16900.0,38.5005,38.5088,38.434,38.4589,16900.0
2015-01-20 13:00:00,46.29,46.46,46.27,46.39,14300.0,38.4506,38.5918,38.434,38.5337,14300.0
2015-01-20 13:30:00,46.37,46.44,46.27,46.29,12100.0,38.5171,38.5752,38.434,38.4506,12100.0
2015-01-20 14:00:00,46.3,46.45,46.3,46.41,15200.0,38.4589,38.5835,38.4589,38.5503,15200.0
2015-01-20 14:30:00,46.42,46.66,46.42,46.63,31400.0,38.5586,38.758,38.5586,38.733,31400.0
2015-01-20 15:00:00,46.61,46.62,46.54,46.59,26100.0,38.7164,38.7247,38.6583,38.6998,26100.0
2015-01-20 15:30:00,46.58,46.58,46.47,46.51,43900.0,38.6915,38.6915,38.6001,38.6334,43900.0
2015-01-21 09:30:00,46.48,46.64,46.03,46.5,29600.0,38.6085,38.7414,38.2347,38.6251,29600.0
2015-01-21 10:00:00,46.49,46.65,46.49,46.62,23500.0,38.6168,38.7497,38.6168,38.7247,23500.0
2015-01-21 10:30:00,46.64,46.76,46.54,46.75,15200.0,38.7414,38.841,38.6583,38.8327,15200.0
2015-01-21 11:00:00,46.77,46.8,46.53,46.56,62600.0,38.8493,38.8743,38.65,38.6749,62600.0
2015-01-21 11:30:00,46.57,46.61,46.5,46.56,56100.0,38.6832,38.7164,38.6251,38.6749,56100.0
2015-01-21 12:00:00,46.56,46.6,46.45,46.5,26700.0,38.6749,38.7081,38.5835,38.6251,26700.0
2015-01-21 12:30:00,46.51,46.55,46.42,46.47,11000.0,38.6334,38.6666,38.5586,38.6001,11000.0
2015-01-21 13:00:00,46.46,46.56,46.46,46.5,19400.0,38.5918,38.6749,38.5918,38.6251,19400.0
2015-01-21 13:30:00,46.5,46.6,46.47,46.52,21300.0,38.6251,38.7081,38.6001,38.6417,21300.0
2015-01-21 14:00:00,46.53,46.59,46.49,46.53,16900.0,38.65,38.6998,38.6168,38.65,16900.0
2015-01-21 14:30:00,46.54,46.61,46.5,46.61,18800.0,38.6583,38.7164,38.6251,38.7164,18800.0
2015-01-21 15:00:00,46.61,46.61,46.5,46.55,20300.0,38.7164,38.7164,38.6251,38.6666,20300.0
2015-01-21 15:30:00,46.55,46.58,46.54,46.56,58700.0,38.6666,38.6915,38.6583,38.6749,58700.0
2015-01-22 09:30:00,46.93,46.99,46.4,46.62,52600.0,38.9822,39.0321,38.542,38.7247,52600.0
2015-01-22 10:00:00,46.67,46.91,46.67,46.91,19100.0,38.7663,38.9656,38.7663,38.9656,19100.0
2015-01-22 10:30:00,46.88,47.18,46.88,47.18,66600.0,38.9407,39.1899,38.9407,39.1899,66600.0
2015-01-22 11:00:00,47.19,47.19,47.06,47.09,24200.0,39.1982,39.1982,39.0902,39.1151,24200.0
2015-01-22 11:30:00,47.09,47.1,46.9,46.94,26700.0,39.1151,39.1235,38.9573,38.9905,26700.0
2015-01-22 12:00:00,46.94,47.02,46.91,47.02,31200.0,38.9905,39.057,38.9656,39.057,31200.0
2015-01-22 12:30:00,47.01,47.01,46.86,46.87,17600.0,39.0487,39.0487,38.9241,38.9324,17600.0
2015-01-22 13:00:00,46.88,46.91,46.84,46.85,20200.0,38.9407,38.9656,38.9075,38.9158,20200.0
2015-01-22 13:30:00,46.85,46.91,46.85,46.87,29400.0,38.9158,38.9656,38.9158,38.9324,29400.0
2015-01-22 14:00:00,46.88,46.99,46.86,46.99,23200.0,38.9407,39.0321,38.9241,39.0321,23200.0
2015-01-22 14:30:00,47.0,47.19,47.0,47.19,49300.0,39.0404,39.1982,39.0404,39.1982,49300.0
2015-01-22 15:00:00,47.19,47.39,47.18,47.38,52300.0,39.1982,39.3643,39.1899,39.356,52300.0
2015-01-22 15:30:00,47.38,47.49,47.34,47.47,86400.0,39.356,39.4474,39.3228,39.4308,86400.0
2015-01-23 09:30:00,47.46,47.67,47.2,47.57,20400.0,39.4225,39.5969,39.2065,39.5139,20400.0
2015-01-23 10:00:00,47.68,47.68,47.46,47.51,10300.0,39.6052,39.6052,39.4225,39.464,10300.0
2015-01-23 10:30:00,47.53,47.65,47.38,47.61,15200.0,39.4806,39.5803,39.356,39.5471,15200.0
2015-01-23 11:00:00,47.6,47.71,47.54,47.71,25800.0,39.5388,39.6301,39.4889,39.6301,25800.0
2015-01-23 11:30:00,47.68,47.7,47.42,47.54,44300.0,39.6052,39.6218,39.3893,39.4889,44300.0
2015-01-23 12:00:00,47.51,47.65,47.51,47.61,13900.0,39.464,39.5803,39.464,39.5471,13900.0
2015-01-23 12:30:00,47.61,47.66,47.58,47.6,11500.0,39.5471,39.5886,39.5222,39.5388,11500.0
2015-01-23 13:00:00,47.6,47.67,47.58,47.65,21700.0,39.5388,39.5969,39.5222,39.5803,21700.0
2015-01-23 13:30:00,47.65,47.72,47.65,47.72,19100.0,39.5803,39.6385,39.5803,39.6385,19100.0
2015-01-23 14:00:00,47.71,47.75,47.68,47.69,30500.0,39.6301,39.6634,39.6052,39.6135,30500.0
2015-01-23 14:30:00,47.7,47.7,47.57,47.58,39000.0,39.6218,39.6218,39.5139,39.5222,39000.0
2015-01-23 15:00:00,47.58,47.66,47.53,47.66,35500.0,39.5222,39.5886,39.4806,39.5886,35500.0
2015-01-23 15:30:00,47.66,47.68,47.58,47.63,97900.0,39.5886,39.6052,39.5222,39.5637,97900.0
2015-01-26 09:30:00,47.56,47.78,47.43,47.68,63700.0,39.5055,39.6883,39.3976,39.6052,63700.0
2015-01-26 10:00:00,47.66,47.77,47.58,47.69,15500.0,39.5886,39.68,39.5222,39.6135,15500.0
2015-01-26 10:30:00,47.71,47.87,47.68,47.87,22700.0,39.6301,39.763,39.6052,39.763,22700.0
2015-01-26 11:00:00,47.86,47.89,47.78,47.85,22500.0,39.7547,39.7797,39.6883,39.7464,22500.0
2015-01-26 11:30:00,47.85,47.97,47.81,47.92,24000.0,39.7464,39.8461,39.7132,39.8046,24000.0
2015-01-26 12:00:00,47.93,47.95,47.85,47.89,14000.0,39.8129,39.8295,39.7464,39.7797,14000.0
2015-01-26 12:30:00,47.89,47.89,47.78,47.86,11100.0,39.7797,39.7797,39.6883,39.7547,11100.0
2015-01-26 13:00:00,47.86,48.01,47.81,48.0,19700.0,39.7547,39.8793,39.7132,39.871,19700.0
2015-01-26 13:30:00,48.0,48.4,48.0,48.37,62200.0,39.871,40.2033,39.871,40.1784,62200.0
2015-01-26 14:00:00,48.37,48.53,48.33,48.41,82100.0,40.1784,40.3113,40.1451,40.2116,82100.0
2015-01-26 14:30:00,48.41,48.55,48.38,48.46,51200.0,40.2116,40.3279,40.1867,40.2531,51200.0
2015-01-26 15:00:00,48.46,48.55,48.4,48.5,55900.0,40.2531,40.3279,40.2033,40.2864,55900.0
2015-01-26 15:30:00,48.5,48.53,48.39,48.52,117800.0,40.2864,40.3113,40.195,40.303,117800.0
2015-01-27 09:30:00,48.19,48.39,47.96,48.15,66900.0,40.0289,40.195,39.8378,39.9956,66900.0
2015-01-27 10:00:00,48.1,48.33,48.1,48.18,61900.0,39.9541,40.1451,39.9541,40.0205,61900.0
2015-01-27 10:30:00,48.17,48.19,48.04,48.16,109100.0,40.0122,40.0289,39.9043,40.0039,109100.0
2015-01-27 11:00:00,48.18,48.29,48.01,48.11,24300.0,40.0205,40.1119,39.8793,39.9624,24300.0
2015-01-27 11:30:00,48.07,48.14,48.0,48.0,17500.0,39.9292,39.9873,39.871,39.871,17500.0
2015-01-27 12:00:00,48.01,48.15,48.01,48.15,13800.0,39.8793,39.9956,39.8793,39.9956,13800.0
2015-01-27 12:30:00,48.16,48.2,48.07,48.16,15000.0,40.0039,40.0372,39.9292,40.0039,15000.0
2015-01-27 13:00:00,48.21,48.31,48.12,48.28,9000.0,40.0455,40.1285,39.9707,40.1036,9000.0
2015-01-27 13:30:00,48.31,48.33,48.17,48.24,12100.0,40.1285,40.1451,40.0122,40.0704,12100.0
2015-01-27 14:00:00,48.24,48.33,48.19,48.31,20100.0,40.0704,40.1451,40.0289,40.1285,20100.0
2015-01-27 14:30:00,48.29,48.29,48.19,48.2,19500.0,40.1119,40.1119,40.0289,40.0372,19500.0
2015-01-27 15:00:00,48.21,48.25,48.18,48.18,35000.0,40.0455,40.0787,40.0205,40.0205,35000.0
2015-01-27 15:30:00,48.18,48.23,48.11,48.16,82300.0,40.0205,40.0621,39.9624,40.0039,82300.0
2015-01-28 09:30:00,48.61,48.7,48.3,48.38,19400.0,40.3777,40.4525,40.1202,40.1867,19400.0
2015-01-28 10:00:00,48.35,48.44,48.22,48.28,27000.0,40.1618,40.2365,40.0538,40.1036,27000.0
2015-01-28 10:30:00,48.28,48.29,47.88,47.92,22700.0,40.1036,40.1119,39.7714,39.8046,22700.0
2015-01-28 11:00:00,47.91,47.98,47.81,47.88,16800.0,39.7963,39.8544,39.7132,39.7714,16800.0
2015-01-28 11:30:00,47.87,48.05,47.85,48.03,14200.0,39.763,39.9126,39.7464,39.896,14200.0
2015-01-28 12:00:00,48.04,48.2,48.0,48.18,24900.0,39.9043,40.0372,39.871,40.0205,24900.0
2015-01-28 12:30:00,48.19,48.27,48.16,48.22,11100.0,40.0289,40.0953,40.0039,40.0538,11100.0
2015-01-28 13:00:00,48.21,48.22,48.14,48.17,27000.0,40.0455,40.0538,39.9873,40.0122,27000.0
2015-01-28 13:30:00,48.17,48.23,47.98,48.01,27100.0,40.0122,40.0621,39.8544,39.8793,27100.0
2015-01-28 14:00:00,47.98,48.26,47.98,48.15,39700.0,39.8544,40.087,39.8544,39.9956,39700.0
2015-01-28 14:30:00,48.15,48.17,48.0,48.11,27700.0,39.9956,40.0122,39.871,39.9624,27700.0
2015-01-28 15:00:00,48.13,48.2,47.85,47.91,34700.0,39.979,40.0372,39.7464,39.7963,34700.0
2015-01-28 15:30:00,47.9,47.93,47.7,47.8,197300.0,39.788,39.8129,39.6218,39.7049,197300.0
2015-01-29 09:30:00,48.59,48.99,47.87,48.06,77200.0,40.3611,40.6934,39.763,39.9209,77200.0
2015-01-29 10:00:00,48.04,48.23,47.98,48.13,50600.0,39.9043,40.0621,39.8544,39.979,50600.0
2015-01-29 10:30:00,48.13,48.16,47.87,48.09,44800.0,39.979,40.0039,39.763,39.9458,44800.0
2015-01-29 11:00:00,48.07,48.12,47.97,48.0,26000.0,39.9292,39.9707,39.8461,39.871,26000.0
2015-01-29 11:30:00,48.05,48.16,48.01,48.07,27600.0,39.9126,40.0039,39.8793,39.9292,27600.0
2015-01-29 12:00:00,48.07,48.2,48.03,48.09,17900.0,39.9292,40.0372,39.896,39.9458,17900.0
2015-01-29 12:30:00,48.09,48.11,47.96,48.05,13800.0,39.9458,39.9624,39.8378,39.9126,13800.0
2015-01-29 13:00:00,48.05,48.17,47.94,48.17,15400.0,39.9126,40.0122,39.8212,40.0122,15400.0
2015-01-29 13:30:00,48.16,48.45,48.13,48.37,19700.0,40.0039,40.2448,39.979,40.1784,19700.0
2015-01-29 14:00:00,48.37,48.47,48.31,48.46,28500.0,40.1784,40.2614,40.1285,40.2531,28500.0
2015-01-29 14:30:00,48.5,48.5,48.33,48.37,22200.0,40.2864,40.2864,40.1451,40.1784,22200.0
2015-01-29 15:00:00,48.37,48.6,48.34,48.57,36400.0,40.1784,40.3694,40.1535,40.3445,36400.0
2015-01-29 15:30:00,48.55,48.68,48.42,48.42,211100.0,40.3279,40.4359,40.2199,40.2199,211100.0
2015-01-30 09:30:00,48.27,48.47,48.05,48.05,36200.0,40.0953,40.2614,39.9126,39.9126,36200.0
2015-01-30 10:00:00,48.06,48.14,47.97,48.0,33600.0,39.9209,39.9873,39.8461,39.871,33600.0
2015-01-30 10:30:00,48.0,48.14,47.93,48.06,32100.0,39.871,39.9873,39.8129,39.9209,32100.0
2015-01-30 11:00:00,48.07,48.15,47.93,48.07,36000.0,39.9292,39.9956,39.8129,39.9292,36000.0
2015-01-30 11:30:00,48.06,48.16,47.98,48.15,23600.0,39.9209,40.0039,39.8544,39.9956,23600.0
2015-01-30 12:00:00,48.16,48.36,48.16,48.32,17300.0,40.0039,40.1701,40.0039,40.1368,17300.0
2015-01-30 12:30:00,48.31,48.32,48.06,48.08,13800.0,40.1285,40.1368,39.9209,39.9375,13800.0
2015-01-30 13:00:00,48.09,48.12,47.94,48.05,24500.0,39.9458,39.9707,39.8212,39.9126,24500.0
2015-01-30 13:30:00,48.03,48.22,48.03,48.15,22800.0,39.896,40.0538,39.896,39.9956,22800.0
2015-01-30 14:00:00,48.14,48.27,48.03,48.26,28300.0,39.9873,40.0953,39.896,40.087,28300.0
2015-01-30 14:30:00,48.26,48.3,47.99,48.04,28700.0,40.087,40.1202,39.8627,39.9043,28700.0
2015-01-30 15:00:00,48.04,48.11,47.89,48.09,59000.0,39.9043,39.9624,39.7797,39.9458,59000.0
2015-01-30 15:30:00,48.06,48.13,47.92,48.0,193500.0,39.9209,39.979,39.8046,39.871,193500.0
2015-02-02 09:30:00,48.15,48.25,47.5,47.53,39900.0,39.9956,40.0787,39.4557,39.4806,39900.0
2015-02-02 10:00:00,47.48,47.51,47.2,47.48,43800.0,39.4391,39.464,39.2065,39.4391,43800.0
2015-02-02 10:30:00,47.48,47.74,47.38,47.74,28600.0,39.4391,39.6551,39.356,39.6551,28600.0
2015-02-02 11:00:00,47.7,47.93,47.65,47.93,25500.0,39.6218,39.8129,39.5803,39.8129,25500.0
2015-02-02 11:30:00,47.93,48.05,47.86,47.93,24500.0,39.8129,39.9126,39.7547,39.8129,24500.0
2015-02-02 12:00:00,47.93,47.93,47.68,47.77,23900.0,39.8129,39.8129,39.6052,39.68,23900.0
2015-02-02 12:30:00,47.79,47.85,47.73,47.78,20400.0,39.6966,39.7464,39.6468,39.6883,20400.0
2015-02-02 13:00:00,47.76,47.91,47.72,47.85,16800.0,39.6717,39.7963,39.6385,39.7464,16800.0
2015-02-02 13:30:00,47.88,47.89,47.6,47.62,26600.0,39.7714,39.7797,39.5388,39.5554,26600.0
2015-02-02 14:00:00,47.6,47.95,47.6,47.95,23000.0,39.5388,39.8295,39.5388,39.8295,23000.0
2015-02-02 14:30:00,47.95,48.01,47.82,47.9,48200.0,39.8295,39.8793,39.7215,39.788,48200.0
2015-02-02 15:00:00,47.91,48.13,47.87,48.11,32800.0,39.7963,39.979,39.763,39.9624,32800.0
2015-02-02 15:30:00,48.11,48.52,48.07,48.47,81500.0,39.9624,40.303,39.9292,40.2614,81500.0
2015-02-03 09:30:00,48.79,49.23,48.69,49.13,54300.0,40.5272,40.8927,40.4442,40.8097,54300.0
2015-02-03 10:00:00,49.15,49.21,48.94,49.13,25000.0,40.8263,40.8761,40.6518,40.8097,25000.0
2015-02-03 10:30:00,49.16,49.2,48.93,48.93,30200.0,40.8346,40.8678,40.6435,40.6435,30200.0
2015-02-03 11:00:00,48.91,49.16,48.82,48.84,43600.0,40.6269,40.8346,40.5522,40.5688,43600.0
2015-02-03 11:30:00,48.85,49.1,48.85,48.97,22400.0,40.5771,40.7847,40.5771,40.6768,22400.0
2015-02-03 12:00:00,48.95,49.05,48.92,49.02,40800.0,40.6601,40.7432,40.6352,40.7183,40800.0
2015-02-03 12:30:00,49.02,49.06,48.94,49.03,25000.0,40.7183,40.7515,40.6518,40.7266,25000.0
2015-02-03 13:00:00,49.0,49.21,49.0,49.18,95800.0,40.7017,40.8761,40.7017,40.8512,95800.0
2015-02-03 13:30:00,49.18,49.22,49.06,49.12,25900.0,40.8512,40.8844,40.7515,40.8014,25900.0
2015-02-03 14:00:00,49.12,49.16,49.07,49.14,108400.0,40.8014,40.8346,40.7598,40.818,108400.0
2015-02-03 14:30:00,49.15,49.2,49.12,49.18,27500.0,40.8263,40.8678,40.8014,40.8512,27500.0
2015-02-03 15:00:00,49.2,49.25,49.15,49.23,45800.0,40.8678,40.9093,40.8263,40.8927,45800.0
2015-02-03 15:30:00,49.25,49.39,49.19,49.32,204000.0,40.9093,41.0256,40.8595,40.9675,204000.0
2015-02-04 09:30:00,49.19,49.48,49.14,49.31,47300.0,40.8595,41.1004,40.818,40.9592,47300.0
2015-02-04 10:00:00,49.33,49.46,49.2,49.23,27800.0,40.9758,41.0838,40.8678,40.8927,27800.0
2015-02-04 10:30:00,49.22,49.43,49.19,49.35,35300.0,40.8844,41.0589,40.8595,40.9924,35300.0
2015-02-04 11:00:00,49.34,49.56,49.29,49.55,26700.0,40.9841,41.1668,40.9426,41.1585,26700.0
2015-02-04 11:30:00,49.57,49.66,49.44,49.46,34500.0,41.1751,41.2499,41.0672,41.0838,34500.0
2015-02-04 12:00:00,49.46,49.48,49.35,49.41,44900.0,41.0838,41.1004,40.9924,41.0422,44900.0
2015-02-04 12:30:00,49.4,49.45,49.29,49.29,27900.0,41.0339,41.0755,40.9426,40.9426,27900.0
2015-02-04 13:00:00,49.3,49.39,49.26,49.39,20100.0,40.9509,41.0256,40.9176,41.0256,20100.0
2015-02-04 13:30:00,49.4,49.55,49.4,49.48,120500.0,41.0339,41.1585,41.0339,41.1004,120500.0
2015-02-04 14:00:00,49.51,49.54,49.43,49.45,39100.0,41.1253,41.1502,41.0589,41.0755,39100.0
2015-02-04 14:30:00,49.46,49.6,49.42,49.6,134900.0,41.0838,41.2001,41.0506,41.2001,134900.0
2015-02-04 15:00:00,49.59,49.64,49.55,49.64,50800.0,41.1918,41.2333,41.1585,41.2333,50800.0
2015-02-04 15:30:00,49.64,49.73,49.33,49.41,174100.0,41.2333,41.3081,40.9758,41.0422,174100.0
2015-02-05 09:30:00,50.31,50.41,49.47,49.98,36300.0,41.7898,41.8729,41.0921,41.5157,36300.0
2015-02-05 10:00:00,49.98,50.32,49.96,50.26,41100.0,41.5157,41.7981,41.4991,41.7483,41100.0
2015-02-05 10:30:00,50.24,50.28,50.06,50.17,34100.0,41.7317,41.7649,41.5822,41.6735,34100.0
2015-02-05 11:00:00,50.16,50.38,50.14,50.17,44800.0,41.6652,41.848,41.6486,41.6735,44800.0
2015-02-05 11:30:00,50.17,50.34,50.15,50.3,52900.0,41.6735,41.8147,41.6569,41.7815,52900.0
2015-02-05 12:00:00,50.31,50.35,50.25,50.33,48500.0,41.7898,41.8231,41.74,41.8064,48500.0
2015-02-05 12:30:00,50.34,50.35,50.11,50.16,33800.0,41.8147,41.8231,41.6237,41.6652,33800.0
2015-02-05 13:00:00,50.15,50.44,50.14,50.44,23900.0,41.6569,41.8978,41.6486,41.8978,23900.0
2015-02-05 13:30:00,50.44,50.69,50.44,50.6,60400.0,41.8978,42.1055,41.8978,42.0307,60400.0
2015-02-05 14:00:00,50.6,50.71,50.52,50.67,38000.0,42.0307,42.1221,41.9643,42.0889,38000.0
2015-02-05 14:30:00,50.68,50.71,50.41,50.53,54900.0,42.0972,42.1221,41.8729,41.9726,54900.0
2015-02-05 15:00:00,50.53,50.79,50.53,50.78,46500.0,41.9726,42.1885,41.9726,42.1802,46500.0
2015-02-05 15:30:00,50.78,50.97,50.76,50.92,172400.0,42.1802,42.3381,42.1636,42.2965,172400.0
2015-02-06 09:30:00,50.45,50.76,50.25,50.53,85000.0,41.9061,42.1636,41.74,41.9726,85000.0
2015-02-06 10:00:00,50.56,50.83,50.55,50.74,40800.0,41.9975,42.2218,41.9892,42.147,40800.0
2015-02-06 10:30:00,50.76,50.99,50.71,50.98,49900.0,42.1636,42.3547,42.1221,42.3464,49900.0
2015-02-06 11:00:00,50.98,51.07,50.96,51.01,44900.0,42.3464,42.4211,42.3297,42.3713,44900.0
2015-02-06 11:30:00,51.01,51.03,50.87,50.87,28200.0,42.3713,42.3879,42.255,42.255,28200.0
2015-02-06 12:00:00,50.85,50.92,50.8,50.81,18600.0,42.2384,42.2965,42.1968,42.2052,18600.0
2015-02-06 12:30:00,50.81,50.95,50.69,50.95,34300.0,42.2052,42.3214,42.1055,42.3214,34300.0
2015-02-06 13:00:00,50.95,51.05,50.79,50.8,71900.0,42.3214,42.4045,42.1885,42.1968,71900.0
2015-02-06 13:30:00,50.82,50.98,50.67,50.93,42300.0,42.2135,42.3464,42.0889,42.3048,42300.0
2015-02-06 14:00:00,50.92,51.12,50.87,50.97,72100.0,42.2965,42.4627,42.255,42.3381,72100.0
2015-02-06 14:30:00,50.98,51.22,50.98,51.17,62300.0,42.3464,42.5457,42.3464,42.5042,62300.0
2015-02-06 15:00:00,51.2,51.23,51.1,51.13,84300.0,42.5291,42.554,42.446,42.471,84300.0
2015-02-06 15:30:00,51.15,51.39,51.11,51.39,305900.0,42.4876,42.6869,42.4543,42.6869,305900.0
2015-02-09 09:30:00,51.07,51.28,50.92,51.0,80400.0,42.4211,42.5956,42.2965,42.363,80400.0
2015-02-09 10:00:00,51.01,51.09,50.9,50.9,94100.0,42.3713,42.4377,42.2799,42.2799,94100.0
2015-02-09 10:30:00,50.9,50.93,50.82,50.92,69100.0,42.2799,42.3048,42.2135,42.2965,69100.0
2015-02-09 11:00:00,50.93,51.05,50.92,51.04,93900.0,42.3048,42.4045,42.2965,42.3962,93900.0
2015-02-09 11:30:00,51.03,51.04,50.98,51.01,54100.0,42.3879,42.3962,42.3464,42.3713,54100.0
2015-02-09 12:00:00,51.01,51.05,50.97,51.04,67300.0,42.3713,42.4045,42.3381,42.3962,67300.0
2015-02-09 12:30:00,51.04,51.05,51.0,51.01,58000.0,42.3962,42.4045,42.363,42.3713,58000.0
2015-02-09 13:00:00,51.01,51.02,50.99,50.99,46400.0,42.3713,42.3796,42.3547,42.3547,46400.0
2015-02-09 13:30:00,50.98,50.98,50.7,50.95,117000.0,42.3464,42.3464,42.1138,42.3214,117000.0
2015-02-09 14:00:00,50.96,51.0,50.84,50.98,73700.0,42.3297,42.363,42.2301,42.3464,73700.0
2015-02-09 14:30:00,50.96,50.97,50.83,50.95,117500.0,42.3297,42.3381,42.2218,42.3214,117500.0
2015-02-09 15:00:00,50.94,51.24,50.83,51.21,182700.0,42.3131,42.5623,42.2218,42.5374,182700.0
2015-02-09 15:30:00,51.21,51.28,50.95,50.95,220400.0,42.5374,42.5956,42.3214,42.3214,220400.0
2015-02-10 09:30:00,51.16,51.33,50.91,51.0,64300.0,42.4959,42.6371,42.2882,42.363,64300.0
2015-02-10 10:00:00,51.0,51.37,51.0,51.25,60900.0,42.363,42.6703,42.363,42.5706,60900.0
2015-02-10 10:30:00,51.23,51.24,50.93,51.07,63000.0,42.554,42.5623,42.3048,42.4211,63000.0
2015-02-10 11:00:00,51.08,51.13,51.01,51.12,58300.0,42.4294,42.471,42.3713,42.4627,58300.0
2015-02-10 11:30:00,51.13,51.2,51.06,51.1,40000.0,42.471,42.5291,42.4128,42.446,40000.0
2015-02-10 12:00:00,51.11,51.3,51.05,51.26,50200.0,42.4543,42.6122,42.4045,42.5789,50200.0
2015-02-10 12:30:00,51.26,51.42,51.21,51.41,45600.0,42.5789,42.7118,42.5374,42.7035,45600.0
2015-02-10 13:00:00,51.41,51.45,51.36,51.45,53500.0,42.7035,42.7368,42.662,42.7368,53500.0
2015-02-10 13:30:00,51.45,51.49,51.33,51.34,50700.0,42.7368,42.77,42.6371,42.6454,50700.0
2015-02-10 14:00:00,51.33,51.72,51.32,51.72,67800.0,42.6371,42.961,42.6288,42.961,67800.0
2015-02-10 14:30:00,51.72,51.89,51.46,51.89,64300.0,42.961,43.1022,42.7451,43.1022,64300.0
2015-02-10 15:00:00,51.88,51.98,51.78,51.97,101200.0,43.0939,43.177,43.0109,43.1687,101200.0
2015-02-10 15:30:00,51.98,52.02,51.78,51.82,216200.0,43.177,43.2102,43.0109,43.0441,216200.0
2015-02-11 09:30:00,51.83,51.98,51.64,51.68,52500.0,43.0524,43.177,42.8946,42.9278,52500.0
2015-02-11 10:00:00,51.69,51.69,51.53,51.57,46300.0,42.9361,42.9361,42.8032,42.8364,46300.0
2015-02-11 10:30:00,51.56,51.7,51.56,51.7,53500.0,42.8281,42.9444,42.8281,42.9444,53500.0
2015-02-11 11:00:00,51.7,51.78,51.65,51.78,61400.0,42.9444,43.0109,42.9029,43.0109,61400.0
2015-02-11 11:30:00,51.77,51.77,51.64,51.65,55900.0,43.0026,43.0026,42.8946,42.9029,55900.0
2015-02-11 12:00:00,51.64,51.65,51.51,51.65,54400.0,42.8946,42.9029,42.7866,42.9029,54400.0
2015-02-11 12:30:00,51.66,51.68,51.52,51.58,35300.0,42.9112,42.9278,42.7949,42.8447,35300.0
2015-02-11 13:00:00,51.61,51.64,51.53,51.61,26800.0,42.8697,42.8946,42.8032,42.8697,26800.0
2015-02-11 13:30:00,51.61,51.72,51.58,51.67,47900.0,42.8697,42.961,42.8447,42.9195,47900.0
2015-02-11 14:00:00,51.68,51.69,51.57,51.62,56400.0,42.9278,42.9361,42.8364,42.878,56400.0
2015-02-11 14:30:00,51.62,51.73,51.61,51.71,55700.0,42.878,42.9693,42.8697,42.9527,55700.0
2015-02-11 15:00:00,51.72,51.9,51.66,51.81,89300.0,42.961,43.1106,42.9112,43.0358,89300.0
2015-02-11 15:30:00,51.81,51.91,51.74,51.8,127200.0,43.0358,43.1189,42.9777,43.0275,127200.0
2015-02-12 09:30:00,52.06,52.59,52.06,52.53,42500.0,43.2435,43.6837,43.2435,43.6339,42500.0
2015-02-12 10:00:00,52.53,52.62,52.5,52.57,47500.0,43.6339,43.7086,43.6089,43.6671,47500.0
2015-02-12 10:30:00,52.57,52.63,52.49,52.5,39200.0,43.6671,43.7169,43.6006,43.6089,39200.0
2015-02-12 11:00:00,52.49,52.59,52.46,52.59,28300.0,43.6006,43.6837,43.5757,43.6837,28300.0
2015-02-12 11:30:00,52.6,52.8,52.6,52.73,34500.0,43.692,43.8581,43.692,43.8,34500.0
2015-02-12 12:00:00,52.73,52.75,52.59,52.6,47300.0,43.8,43.8166,43.6837,43.692,47300.0
2015-02-12 12:30:00,52.6,52.63,52.56,52.6,31200.0,43.692,43.7169,43.6588,43.692,31200.0
2015-02-12 13:00:00,52.61,52.71,52.58,52.7,40400.0,43.7003,43.7834,43.6754,43.7751,40400.0
2015-02-12 13:30:00,52.71,52.8,52.68,52.7,38300.0,43.7834,43.8581,43.7585,43.7751,38300.0
2015-02-12 14:00:00,52.69,52.72,52.62,52.64,33600.0,43.7668,43.7917,43.7086,43.7252,33600.0
2015-02-12 14:30:00,52.64,52.8,52.62,52.78,45400.0,43.7252,43.8581,43.7086,43.8415,45400.0
2015-02-12 15:00:00,52.77,52.91,52.77,52.89,59000.0,43.8332,43.9495,43.8332,43.9329,59000.0
2015-02-12 15:30:00,52.89,52.94,52.84,52.87,92100.0,43.9329,43.9744,43.8914,43.9163,92100.0
2015-02-13 09:30:00,52.83,52.93,52.64,52.87,24900.0,43.8831,43.9661,43.7252,43.9163,24900.0
2015-02-13 10:00:00,52.87,52.96,52.84,52.95,29800.0,43.9163,43.991,43.8914,43.9827,29800.0
2015-02-13 10:30:00,52.96,52.97,52.86,52.91,25500.0,43.991,43.9993,43.908,43.9495,25500.0
2015-02-13 11:00:00,52.93,52.99,52.9,52.95,33100.0,43.9661,44.016,43.9412,43.9827,33100.0
2015-02-13 11:30:00,52.96,52.97,52.92,52.94,26300.0,43.991,43.9993,43.9578,43.9744,26300.0
2015-02-13 12:00:00,52.92,52.95,52.86,52.86,15700.0,43.9578,43.9827,43.908,43.908,15700.0
2015-02-13 12:30:00,52.86,52.91,52.76,52.78,26300.0,43.908,43.9495,43.8249,43.8415,26300.0
2015-02-13 13:00:00,52.77,52.81,52.7,52.7,35900.0,43.8332,43.8664,43.7751,43.7751,35900.0
2015-02-13 13:30:00,52.68,52.69,52.62,52.64,43900.0,43.7585,43.7668,43.7086,43.7252,43900.0
2015-02-13 14:00:00,52.64,52.68,52.6,52.68,82300.0,43.7252,43.7585,43.692,43.7585,82300.0
2015-02-13 14:30:00,52.67,52.68,52.22,52.24,176100.0,43.7502,43.7585,43.3764,43.393,176100.0
2015-02-13 15:00:00,52.23,52.31,52.07,52.3,223900.0,43.3847,43.4511,43.2518,43.4428,223900.0
2015-02-13 15:30:00,52.3,52.59,52.27,52.56,247300.0,43.4428,43.6837,43.4179,43.6588,247300.0
2015-02-17 09:30:00,52.6,52.79,52.59,52.79,81500.0,43.692,43.8498,43.6837,43.8498,81500.0
2015-02-17 10:00:00,52.82,52.86,52.71,52.79,75700.0,43.8747,43.908,43.7834,43.8498,75700.0
2015-02-17 10:30:00,52.78,52.89,52.71,52.74,35300.0,43.8415,43.9329,43.7834,43.8083,35300.0
2015-02-17 11:00:00,52.74,52.89,52.73,52.88,31000.0,43.8083,43.9329,43.8,43.9246,31000.0
2015-02-17 11:30:00,52.88,53.0,52.87,52.99,54300.0,43.9246,44.0243,43.9163,44.016,54300.0
2015-02-17 12:00:00,52.99,53.08,52.96,53.0,41000.0,44.016,44.0907,43.991,44.0243,41000.0
2015-02-17 12:30:00,53.01,53.05,52.96,53.0,33700.0,44.0326,44.0658,43.991,44.0243,33700.0
2015-02-17 13:00:00,52.99,53.03,52.91,52.91,31500.0,44.016,44.0492,43.9495,43.9495,31500.0
2015-02-17 13:30:00,52.91,52.92,52.75,52.75,35000.0,43.9495,43.9578,43.8166,43.8166,35000.0
2015-02-17 14:00:00,52.75,52.75,52.69,52.71,42600.0,43.8166,43.8166,43.7668,43.7834,42600.0
2015-02-17 14:30:00,52.72,52.74,52.65,52.66,45800.0,43.7917,43.8083,43.7335,43.7418,45800.0
2015-02-17 15:00:00,52.66,52.7,52.6,52.68,52100.0,43.7418,43.7751,43.692,43.7585,52100.0
2015-02-17 15:30:00,52.69,52.69,52.49,52.54,235000.0,43.7668,43.7668,43.6006,43.6422,235000.0
2015-02-18 09:30:00,52.54,52.7,52.45,52.53,141300.0,43.6422,43.7751,43.5674,43.6339,141300.0
2015-02-18 10:00:00,52.53,52.57,52.48,52.53,52900.0,43.6339,43.6671,43.5923,43.6339,52900.0
2015-02-18 10:30:00,52.54,52.71,52.53,52.62,62200.0,43.6422,43.7834,43.6339,43.7086,62200.0
2015-02-18 11:00:00,52.61,52.8,52.58,52.8,55400.0,43.7003,43.8581,43.6754,43.8581,55400.0
2015-02-18 11:30:00,52.8,53.01,52.79,52.94,48600.0,43.8581,44.0326,43.8498,43.9744,48600.0
2015-02-18 12:00:00,52.93,52.98,52.85,52.91,44600.0,43.9661,44.0077,43.8997,43.9495,44600.0
2015-02-18 12:30:00,52.9,52.92,52.83,52.91,38700.0,43.9412,43.9578,43.8831,43.9495,38700.0
2015-02-18 13:00:00,52.9,52.94,52.75,52.78,41300.0,43.9412,43.9744,43.8166,43.8415,41300.0
2015-02-18 13:30:00,52.8,52.83,52.78,52.8,31300.0,43.8581,43.8831,43.8415,43.8581,31300.0
2015-02-18 14:00:00,52.81,52.91,52.77,52.86,84800.0,43.8664,43.9495,43.8332,43.908,84800.0
2015-02-18 14:30:00,52.86,52.92,52.84,52.89,53600.0,43.908,43.9578,43.8914,43.9329,53600.0
2015-02-18 15:00:00,52.9,52.96,52.88,52.96,74000.0,43.9412,43.991,43.9246,43.991,74000.0
2015-02-18 15:30:00,52.96,52.96,52.89,52.95,158800.0,43.991,43.991,43.9329,43.9827,158800.0
2015-02-19 09:30:00,52.97,52.98,52.8,52.9,31100.0,43.9993,44.0077,43.8581,43.9412,31100.0
2015-02-19 10:00:00,52.89,53.05,52.85,52.99,42500.0,43.9329,44.0658,43.8997,44.016,42500.0
2015-02-19 10:30:00,52.99,53.01,52.96,53.0,45500.0,44.016,44.0326,43.991,44.0243,45500.0
2015-02-19 11:00:00,53.0,53.01,52.97,52.99,37900.0,44.0243,44.0326,43.9993,44.016,37900.0
2015-02-19 11:30:00,52.99,53.01,52.97,52.99,33600.0,44.016,44.0326,43.9993,44.016,33600.0
2015-02-19 12:00:00,52.98,53.03,52.97,53.0,24800.0,44.0077,44.0492,43.9993,44.0243,24800.0
2015-02-19 12:30:00,52.99,53.0,52.9,52.94,18100.0,44.016,44.0243,43.9412,43.9744,18100.0
2015-02-19 13:00:00,52.94,52.99,52.84,52.86,21100.0,43.9744,44.016,43.8914,43.908,21100.0
2015-02-19 13:30:00,52.85,52.88,52.79,52.84,28900.0,43.8997,43.9246,43.8498,43.8914,28900.0
2015-02-19 14:00:00,52.84,52.97,52.8,52.85,30100.0,43.8914,43.9993,43.8581,43.8997,30100.0
2015-02-19 14:30:00,52.86,53.0,52.85,52.98,37800.0,43.908,44.0243,43.8997,44.0077,37800.0
2015-02-19 15:00:00,52.98,52.99,52.88,52.93,66300.0,44.0077,44.016,43.9246,43.9661,66300.0
2015-02-19 15:30:00,52.93,52.96,52.87,52.9,92000.0,43.9661,43.991,43.9163,43.9412,92000.0
2015-02-20 09:30:00,52.82,53.0,52.69,52.79,42500.0,43.8747,44.0243,43.7668,43.8498,42500.0
2015-02-20 10:00:00,52.78,53.02,52.77,52.99,22000.0,43.8415,44.0409,43.8332,44.016,22000.0
2015-02-20 10:30:00,52.98,53.15,52.95,53.13,48800.0,44.0077,44.1489,43.9827,44.1323,48800.0
2015-02-20 11:00:00,53.15,53.2,53.13,53.18,44100.0,44.1489,44.1904,44.1323,44.1738,44100.0
2015-02-20 11:30:00,53.17,53.27,53.17,53.24,30500.0,44.1655,44.2485,44.1655,44.2236,30500.0
2015-02-20 12:00:00,53.24,53.35,53.23,53.31,25300.0,44.2236,44.315,44.2153,44.2818,25300.0
2015-02-20 12:30:00,53.31,53.41,53.27,53.41,38200.0,44.2818,44.3648,44.2485,44.3648,38200.0
2015-02-20 13:00:00,53.4,53.4,53.31,53.36,36700.0,44.3565,44.3565,44.2818,44.3233,36700.0
2015-02-20 13:30:00,53.36,53.57,53.36,53.53,29900.0,44.3233,44.4977,44.3233,44.4645,29900.0
2015-02-20 14:00:00,53.54,53.63,53.52,53.61,35900.0,44.4728,44.5476,44.4562,44.531,35900.0
2015-02-20 14:30:00,53.61,53.73,53.59,53.73,33900.0,44.531,44.6306,44.5143,44.6306,33900.0
2015-02-20 15:00:00,53.75,53.86,53.69,53.72,67600.0,44.6473,44.7386,44.5974,44.6223,67600.0
2015-02-20 15:30:00,53.71,53.8,53.68,53.8,129700.0,44.614,44.6888,44.5891,44.6888,129700.0
2015-02-23 09:30:00,53.75,53.84,53.44,53.5,28900.0,44.6473,44.722,44.3898,44.4396,28900.0
2015-02-23 10:00:00,53.52,53.62,53.36,53.39,32900.0,44.4562,44.5393,44.3233,44.3482,32900.0
2015-02-23 10:30:00,53.38,53.39,53.28,53.35,40000.0,44.3399,44.3482,44.2568,44.315,40000.0
2015-02-23 11:00:00,53.35,53.46,53.31,53.44,34700.0,44.315,44.4064,44.2818,44.3898,34700.0
2015-02-23 11:30:00,53.45,53.45,53.35,53.37,21300.0,44.3981,44.3981,44.315,44.3316,21300.0
2015-02-23 12:00:00,53.37,53.4,53.33,53.36,20000.0,44.3316,44.3565,44.2984,44.3233,20000.0
2015-02-23 12:30:00,53.36,53.39,53.33,53.35,17600.0,44.3233,44.3482,44.2984,44.315,17600.0
2015-02-23 13:00:00,53.34,53.41,53.34,53.37,17300.0,44.3067,44.3648,44.3067,44.3316,17300.0
2015-02-23 13:30:00,53.37,53.4,53.31,53.33,22400.0,44.3316,44.3565,44.2818,44.2984,22400.0
2015-02-23 14:00:00,53.35,53.45,53.35,53.44,18100.0,44.315,44.3981,44.315,44.3898,18100.0
2015-02-23 14:30:00,53.45,53.46,53.34,53.39,28400.0,44.3981,44.4064,44.3067,44.3482,28400.0
2015-02-23 15:00:00,53.39,53.43,53.33,53.41,41400.0,44.3482,44.3814,44.2984,44.3648,41400.0
2015-02-23 15:30:00,53.41,53.52,53.39,53.52,101500.0,44.3648,44.4562,44.3482,44.4562,101500.0
2015-02-24 09:30:00,53.49,53.64,53.4,53.4,23100.0,44.4313,44.5559,44.3565,44.3565,23100.0
2015-02-24 10:00:00,53.47,53.61,53.4,53.61,19200.0,44.4147,44.531,44.3565,44.531,19200.0
2015-02-24 10:30:00,53.6,53.69,53.59,53.69,20100.0,44.5227,44.5974,44.5143,44.5974,20100.0
2015-02-24 11:00:00,53.69,53.72,53.58,53.58,20900.0,44.5974,44.6223,44.506,44.506,20900.0
2015-02-24 11:30:00,53.59,53.65,53.56,53.63,25400.0,44.5143,44.5642,44.4894,44.5476,25400.0
2015-02-24 12:00:00,53.61,53.7,53.61,53.65,18700.0,44.531,44.6057,44.531,44.5642,18700.0
2015-02-24 12:30:00,53.64,53.68,53.55,53.65,20400.0,44.5559,44.5891,44.4811,44.5642,20400.0
2015-02-24 13:00:00,53.65,53.65,53.55,53.64,25600.0,44.5642,44.5642,44.4811,44.5559,25600.0
2015-02-24 13:30:00,53.64,53.79,53.64,53.78,20000.0,44.5559,44.6805,44.5559,44.6722,20000.0
2015-02-24 14:00:00,53.78,53.83,53.67,53.82,34000.0,44.6722,44.7137,44.5808,44.7054,34000.0
2015-02-24 14:30:00,53.77,53.81,53.68,53.68,35200.0,44.6639,44.6971,44.5891,44.5891,35200.0
2015-02-24 15:00:00,53.69,53.72,53.66,53.7,38700.0,44.5974,44.6223,44.5725,44.6057,38700.0
2015-02-24 15:30:00,53.7,53.75,53.58,53.61,126900.0,44.6057,44.6473,44.506,44.531,126900.0
2015-02-25 09:30:00,53.47,53.96,53.47,53.82,47200.0,44.4147,44.8217,44.4147,44.7054,47200.0
2015-02-25 10:00:00,53.85,53.94,53.79,53.79,31800.0,44.7303,44.8051,44.6805,44.6805,31800.0
2015-02-25 10:30:00,53.78,53.95,53.76,53.94,28900.0,44.6722,44.8134,44.6556,44.8051,28900.0
2015-02-25 11:00:00,53.95,53.95,53.81,53.86,24000.0,44.8134,44.8134,44.6971,44.7386,24000.0
2015-02-25 11:30:00,53.87,53.89,53.83,53.88,21600.0,44.7469,44.7635,44.7137,44.7552,21600.0
2015-02-25 12:00:00,53.88,53.93,53.88,53.88,27700.0,44.7552,44.7968,44.7552,44.7552,27700.0
2015-02-25 12:30:00,53.9,53.97,53.86,53.86,25200.0,44.7718,44.83,44.7386,44.7386,25200.0
2015-02-25 13:00:00,53.86,53.88,53.83,53.86,13700.0,44.7386,44.7552,44.7137,44.7386,13700.0
2015-02-25 13:30:00,53.87,53.9,53.76,53.77,29800.0,44.7469,44.7718,44.6556,44.6639,29800.0
2015-02-25 14:00:00,53.77,53.87,53.69,53.69,30600.0,44.6639,44.7469,44.5974,44.5974,30600.0
2015-02-25 14:30:00,53.69,53.71,53.55,53.65,30300.0,44.5974,44.614,44.4811,44.5642,30300.0
2015-02-25 15:00:00,53.64,53.74,53.59,53.71,29400.0,44.5559,44.6389,44.5143,44.614,29400.0
2015-02-25 15:30:00,53.71,53.83,53.71,53.73,82600.0,44.614,44.7137,44.614,44.6306,82600.0
2015-02-26 09:30:00,53.76,53.95,53.21,53.23,44000.0,44.6556,44.8134,44.1987,44.2153,44000.0
2015-02-26 10:00:00,53.3,53.42,53.16,53.31,153700.0,44.2735,44.3731,44.1572,44.2818,153700.0
2015-02-26 10:30:00,53.3,53.45,53.29,53.4,69300.0,44.2735,44.3981,44.2652,44.3565,69300.0
2015-02-26 11:00:00,53.4,53.48,53.34,53.36,61100.0,44.3565,44.423,44.3067,44.3233,61100.0
2015-02-26 11:30:00,53.37,53.43,53.29,53.42,36300.0,44.3316,44.3814,44.2652,44.3731,36300.0
2015-02-26 12:00:00,53.44,53.46,53.36,53.45,19900.0,44.3898,44.4064,44.3233,44.3981,19900.0
2015-02-26 12:30:00,53.45,53.49,53.4,53.48,18700.0,44.3981,44.4313,44.3565,44.423,18700.0
2015-02-26 13:00:00,53.48,53.5,53.32,53.34,29600.0,44.423,44.4396,44.2901,44.3067,29600.0
2015-02-26 13:30:00,53.33,53.36,53.26,53.29,37900.0,44.2984,44.3233,44.2402,44.2652,37900.0
2015-02-26 14:00:00,53.29,53.35,53.2,53.21,35000.0,44.2652,44.315,44.1904,44.1987,35000.0
2015-02-26 14:30:00,53.21,53.3,53.21,53.26,43000.0,44.1987,44.2735,44.1987,44.2402,43000.0
2015-02-26 15:00:00,53.26,53.26,53.12,53.17,60900.0,44.2402,44.2402,44.1239,44.1655,60900.0
2015-02-26 15:30:00,53.19,53.29,53.11,53.14,233900.0,44.1821,44.2652,44.1156,44.1406,233900.0
2015-02-27 09:30:00,53.15,53.29,53.04,53.19,45800.0,44.1489,44.2652,44.0575,44.1821,45800.0
2015-02-27 10:00:00,53.24,53.45,53.24,53.38,38200.0,44.2236,44.3981,44.2236,44.3399,38200.0
2015-02-27 10:30:00,53.4,53.47,53.33,53.46,32900.0,44.3565,44.4147,44.2984,44.4064,32900.0
2015-02-27 11:00:00,53.46,53.48,53.06,53.07,99800.0,44.4064,44.423,44.0741,44.0824,99800.0
2015-02-27 11:30:00,53.08,53.27,53.02,53.27,71000.0,44.0907,44.2485,44.0409,44.2485,71000.0
2015-02-27 12:00:00,53.26,53.46,53.24,53.45,38600.0,44.2402,44.4064,44.2236,44.3981,38600.0
2015-02-27 12:30:00,53.45,53.46,53.3,53.32,27600.0,44.3981,44.4064,44.2735,44.2901,27600.0
2015-02-27 13:00:00,53.33,53.46,53.32,53.39,21100.0,44.2984,44.4064,44.2901,44.3482,21100.0
2015-02-27 13:30:00,53.4,53.46,53.38,53.43,21800.0,44.3565,44.4064,44.3399,44.3814,21800.0
2015-02-27 14:00:00,53.43,53.52,53.4,53.52,33600.0,44.3814,44.4562,44.3565,44.4562,33600.0
2015-02-27 14:30:00,53.52,53.55,53.43,53.45,40200.0,44.4562,44.4811,44.3814,44.3981,40200.0
2015-02-27 15:00:00,53.44,53.5,53.36,53.45,54200.0,44.3898,44.4396,44.3233,44.3981,54200.0
2015-02-27 15:30:00,53.46,53.46,53.21,53.22,129000.0,44.4064,44.4064,44.1987,44.207,129000.0
2015-03-02 09:30:00,53.18,53.92,53.18,53.7,65100.0,44.1738,44.7885,44.1738,44.6057,65100.0
2015-03-02 10:00:00,53.7,53.99,53.67,53.99,35800.0,44.6057,44.8466,44.5808,44.8466,35800.0
2015-03-02 10:30:00,53.99,54.09,53.95,54.08,35300.0,44.8466,44.9297,44.8134,44.9214,35300.0
2015-03-02 11:00:00,54.1,54.24,54.09,54.24,44800.0,44.938,45.0543,44.9297,45.0543,44800.0
2015-03-02 11:30:00,54.24,54.3,54.18,54.29,35500.0,45.0543,45.1041,45.0044,45.0958,35500.0
2015-03-02 12:00:00,54.28,54.31,54.05,54.16,22600.0,45.0875,45.1124,44.8964,44.9878,22600.0
2015-03-02 12:30:00,54.16,54.27,54.15,54.27,21500.0,44.9878,45.0792,44.9795,45.0792,21500.0
2015-03-02 13:00:00,54.27,54.39,54.27,54.36,39300.0,45.0792,45.1789,45.0792,45.1539,39300.0
2015-03-02 13:30:00,54.37,54.55,54.36,54.49,42700.0,45.1623,45.3118,45.1539,45.2619,42700.0
2015-03-02 14:00:00,54.49,54.58,54.47,54.55,33600.0,45.2619,45.3367,45.2453,45.3118,33600.0
2015-03-02 14:30:00,54.55,54.56,54.26,54.38,60600.0,45.3118,45.3201,45.0709,45.1706,60600.0
2015-03-02 15:00:00,54.39,54.63,54.38,54.61,60200.0,45.1789,45.3782,45.1706,45.3616,60200.0
2015-03-02 15:30:00,54.61,54.64,54.51,54.62,97800.0,45.3616,45.3865,45.2785,45.3699,97800.0
2015-03-03 09:30:00,54.52,54.52,54.18,54.18,48600.0,45.2868,45.2868,45.0044,45.0044,48600.0
2015-03-03 10:00:00,54.2,54.26,54.09,54.12,47100.0,45.021,45.0709,44.9297,44.9546,47100.0
2015-03-03 10:30:00,54.11,54.12,54.02,54.02,19300.0,44.9463,44.9546,44.8715,44.8715,19300.0
2015-03-03 11:00:00,54.02,54.08,53.98,54.03,47200.0,44.8715,44.9214,44.8383,44.8798,47200.0
2015-03-03 11:30:00,54.03,54.06,53.97,54.03,28700.0,44.8798,44.9048,44.83,44.8798,28700.0
2015-03-03 12:00:00,54.04,54.04,53.85,53.87,42600.0,44.8881,44.8881,44.7303,44.7469,42600.0
2015-03-03 12:30:00,53.87,53.98,53.87,53.96,20500.0,44.7469,44.8383,44.7469,44.8217,20500.0
2015-03-03 13:00:00,53.97,54.02,53.95,54.01,34700.0,44.83,44.8715,44.8134,44.8632,34700.0
2015-03-03 13:30:00,54.01,54.02,53.93,53.96,38200.0,44.8632,44.8715,44.7968,44.8217,38200.0
2015-03-03 14:00:00,53.94,54.03,53.92,53.98,25100.0,44.8051,44.8798,44.7885,44.8383,25100.0
2015-03-03 14:30:00,54.0,54.04,53.93,54.02,39800.0,44.8549,44.8881,44.7968,44.8715,39800.0
2015-03-03 15:00:00,54.03,54.04,53.97,54.01,50600.0,44.8798,44.8881,44.83,44.8632,50600.0
2015-03-03 15:30:00,54.0,54.04,53.96,54.02,73200.0,44.8549,44.8881,44.8217,44.8715,73200.0
2015-03-04 09:30:00,54.0,54.0,53.44,53.56,17800.0,44.8549,44.8549,44.3898,44.4894,17800.0
2015-03-04 10:00:00,53.53,53.68,53.46,53.49,11800.0,44.4645,44.5891,44.4064,44.4313,11800.0
2015-03-04 10:30:00,53.48,53.56,53.44,53.49,13500.0,44.423,44.4894,44.3898,44.4313,13500.0
2015-03-04 11:00:00,53.5,53.73,53.5,53.67,15100.0,44.4396,44.6306,44.4396,44.5808,15100.0
2015-03-04 11:30:00,53.64,53.74,53.59,53.62,6700.0,44.5559,44.6389,44.5143,44.5393,6700.0
2015-03-04 12:00:00,53.6,53.7,53.58,53.7,6900.0,44.5227,44.6057,44.506,44.6057,6900.0
2015-03-04 12:30:00,53.71,53.71,53.6,53.63,6700.0,44.614,44.614,44.5227,44.5476,6700.0
2015-03-04 13:00:00,53.64,53.64,53.55,53.56,7100.0,44.5559,44.5559,44.4811,44.4894,7100.0
2015-03-04 13:30:00,53.56,53.56,53.48,53.49,8000.0,44.4894,44.4894,44.423,44.4313,8000.0
2015-03-04 14:00:00,53.5,53.5,53.34,53.38,18200.0,44.4396,44.4396,44.3067,44.3399,18200.0
2015-03-04 14:30:00,53.38,53.44,53.34,53.43,12900.0,44.3399,44.3898,44.3067,44.3814,12900.0
2015-03-04 15:00:00,53.42,53.42,53.34,53.37,17100.0,44.3731,44.3731,44.3067,44.3316,17100.0
2015-03-04 15:30:00,53.39,53.43,53.35,53.38,103100.0,44.3482,44.3814,44.315,44.3399,103100.0
2015-03-05 09:30:00,53.56,53.56,53.3,53.32,18000.0,44.4894,44.4894,44.2735,44.2901,18000.0
2015-03-05 10:00:00,53.35,53.54,53.34,53.53,47400.0,44.315,44.4728,44.3067,44.4645,47400.0
2015-03-05 10:30:00,53.52,53.63,53.45,53.48,43200.0,44.4562,44.5476,44.3981,44.423,43200.0
2015-03-05 11:00:00,53.46,53.48,53.41,53.42,17100.0,44.4064,44.423,44.3648,44.3731,17100.0
2015-03-05 11:30:00,53.44,53.53,53.44,53.48,27700.0,44.3898,44.4645,44.3898,44.423,27700.0
2015-03-05 12:00:00,53.48,53.48,53.41,53.42,17100.0,44.423,44.423,44.3648,44.3731,17100.0
2015-03-05 12:30:00,53.42,53.44,53.3,53.3,15100.0,44.3731,44.3898,44.2735,44.2735,15100.0
2015-03-05 13:00:00,53.32,53.41,53.3,53.34,14900.0,44.2901,44.3648,44.2735,44.3067,14900.0
2015-03-05 13:30:00,53.33,53.34,53.28,53.3,20600.0,44.2984,44.3067,44.2568,44.2735,20600.0
2015-03-05 14:00:00,53.29,53.35,53.28,53.28,24200.0,44.2652,44.315,44.2568,44.2568,24200.0
2015-03-05 14:30:00,53.28,53.4,53.24,53.38,72400.0,44.2568,44.3565,44.2236,44.3399,72400.0
2015-03-05 15:00:00,53.38,53.39,53.33,53.35,41000.0,44.3399,44.3482,44.2984,44.315,41000.0
2015-03-05 15:30:00,53.35,53.46,53.31,53.44,81100.0,44.315,44.4064,44.2818,44.3898,81100.0
2015-03-06 09:30:00,53.29,53.42,53.17,53.28,15800.0,44.2652,44.3731,44.1655,44.2568,15800.0
2015-03-06 10:00:00,53.28,53.43,53.27,53.38,20200.0,44.2568,44.3814,44.2485,44.3399,20200.0
2015-03-06 10:30:00,53.38,53.42,53.31,53.31,16900.0,44.3399,44.3731,44.2818,44.2818,16900.0
2015-03-06 11:00:00,53.3,53.31,53.01,53.02,12300.0,44.2735,44.2818,44.0326,44.0409,12300.0
2015-03-06 11:30:00,53.0,53.02,52.82,52.88,48100.0,44.0243,44.0409,43.8747,43.9246,48100.0
2015-03-06 12:00:00,52.87,52.92,52.75,52.76,32300.0,43.9163,43.9578,43.8166,43.8249,32300.0
2015-03-06 12:30:00,52.76,52.86,52.71,52.76,24900.0,43.8249,43.908,43.7834,43.8249,24900.0
2015-03-06 13:00:00,52.76,52.85,52.71,52.78,21800.0,43.8249,43.8997,43.7834,43.8415,21800.0
2015-03-06 13:30:00,52.8,52.8,52.67,52.8,20100.0,43.8581,43.8581,43.7502,43.8581,20100.0
2015-03-06 14:00:00,52.85,52.96,52.82,52.88,24100.0,43.8997,43.991,43.8747,43.9246,24100.0
2015-03-06 14:30:00,52.89,52.97,52.85,52.95,22200.0,43.9329,43.9993,43.8997,43.9827,22200.0
2015-03-06 15:00:00,52.95,53.08,52.94,53.0,47800.0,43.9827,44.0907,43.9744,44.0243,47800.0
2015-03-06 15:30:00,53.0,53.04,52.92,52.97,74000.0,44.0243,44.0575,43.9578,43.9993,74000.0
2015-03-09 09:30:00,52.76,53.22,52.76,53.15,38100.0,43.8249,44.207,43.8249,44.1489,38100.0
2015-03-09 10:00:00,53.17,53.19,52.84,52.9,22200.0,44.1655,44.1821,43.8914,43.9412,22200.0
2015-03-09 10:30:00,52.93,52.93,52.72,52.72,19500.0,43.9661,43.9661,43.7917,43.7917,19500.0
2015-03-09 11:00:00,52.73,52.83,52.7,52.83,15800.0,43.8,43.8831,43.7751,43.8831,15800.0
2015-03-09 11:30:00,52.84,52.94,52.83,52.86,11600.0,43.8914,43.9744,43.8831,43.908,11600.0
2015-03-09 12:00:00,52.88,52.89,52.74,52.8,10700.0,43.9246,43.9329,43.8083,43.8581,10700.0
2015-03-09 12:30:00,52.8,52.87,52.77,52.87,9700.0,43.8581,43.9163,43.8332,43.9163,9700.0
2015-03-09 13:00:00,52.88,52.94,52.84,52.93,13100.0,43.9246,43.9744,43.8914,43.9661,13100.0
2015-03-09 13:30:00,52.94,53.05,52.91,53.02,17000.0,43.9744,44.0658,43.9495,44.0409,17000.0
2015-03-09 14:00:00,53.04,53.08,53.01,53.04,12200.0,44.0575,44.0907,44.0326,44.0575,12200.0
2015-03-09 14:30:00,53.03,53.15,53.01,53.1,13900.0,44.0492,44.1489,44.0326,44.1073,13900.0
2015-03-09 15:00:00,53.1,53.13,52.98,53.07,37800.0,44.1073,44.1323,44.0077,44.0824,37800.0
2015-03-09 15:30:00,53.07,53.17,53.02,53.06,48500.0,44.0824,44.1655,44.0409,44.0741,48500.0
2015-03-10 09:30:00,52.73,52.73,52.21,52.22,21900.0,43.8,43.8,43.3681,43.3764,21900.0
2015-03-10 10:00:00,52.2,52.28,52.06,52.11,45700.0,43.3597,43.4262,43.2435,43.285,45700.0
2015-03-10 10:30:00,52.2,52.2,52.03,52.17,18400.0,43.3597,43.3597,43.2185,43.3348,18400.0
2015-03-10 11:00:00,52.14,52.32,52.11,52.25,11700.0,43.3099,43.4594,43.285,43.4013,11700.0
2015-03-10 11:30:00,52.25,52.33,51.98,52.0,16200.0,43.4013,43.4677,43.177,43.1936,16200.0
2015-03-10 12:00:00,52.0,52.11,52.0,52.04,13200.0,43.1936,43.285,43.1936,43.2268,13200.0
2015-03-10 12:30:00,52.01,52.08,52.01,52.04,8700.0,43.2019,43.2601,43.2019,43.2268,8700.0
2015-03-10 13:00:00,52.04,52.11,52.02,52.08,6400.0,43.2268,43.285,43.2102,43.2601,6400.0
2015-03-10 13:30:00,52.07,52.16,52.04,52.08,11600.0,43.2518,43.3265,43.2268,43.2601,11600.0
2015-03-10 14:00:00,52.09,52.12,51.95,51.99,15200.0,43.2684,43.2933,43.1521,43.1853,15200.0
2015-03-10 14:30:00,51.99,52.09,51.99,52.02,14300.0,43.1853,43.2684,43.1853,43.2102,14300.0
2015-03-10 15:00:00,52.03,52.14,52.01,52.09,40100.0,43.2185,43.3099,43.2019,43.2684,40100.0
2015-03-10 15:30:00,52.1,52.12,51.89,51.91,80000.0,43.2767,43.2933,43.1022,43.1189,80000.0
2015-03-11 09:30:00,51.09,51.84,50.91,51.66,55300.0,42.6601,43.2864,42.5098,43.1361,55300.0
2015-03-11 10:00:00,51.67,51.73,51.62,51.66,17800.0,43.1444,43.1945,43.1027,43.1361,17800.0
2015-03-11 10:30:00,51.7,51.76,51.47,51.48,28600.0,43.1695,43.2196,42.9774,42.9858,28600.0
2015-03-11 11:00:00,51.49,51.53,51.46,51.48,28300.0,42.9941,43.0275,42.9691,42.9858,28300.0
2015-03-11 11:30:00,51.47,51.52,51.44,51.48,58300.0,42.9774,43.0192,42.9524,42.9858,58300.0
2015-03-11 12:00:00,51.48,51.51,51.41,51.44,31600.0,42.9858,43.0108,42.9273,42.9524,31600.0
2015-03-11 12:30:00,51.43,51.47,51.41,51.44,33300.0,42.944,42.9774,42.9273,42.9524,33300.0
2015-03-11 13:00:00,51.43,51.48,51.43,51.47,27700.0,42.944,42.9858,42.944,42.9774,27700.0
2015-03-11 13:30:00,51.46,51.47,51.34,51.41,14600.0,42.9691,42.9774,42.8689,42.9273,14600.0
2015-03-11 14:00:00,51.42,51.53,51.41,51.45,80000.0,42.9357,43.0275,42.9273,42.9607,80000.0
2015-03-11 14:30:00,51.44,51.55,51.44,51.54,24700.0,42.9524,43.0442,42.9524,43.0359,24700.0
2015-03-11 15:00:00,51.52,51.53,51.47,51.5,38900.0,43.0192,43.0275,42.9774,43.0025,38900.0
2015-03-11 15:30:00,51.5,51.61,51.45,51.54,125600.0,43.0025,43.0943,42.9607,43.0359,125600.0
2015-03-12 09:30:00,51.94,52.55,51.73,52.48,38900.0,43.3699,43.8792,43.1945,43.8208,38900.0
2015-03-12 10:00:00,52.44,52.48,52.08,52.22,12300.0,43.7874,43.8208,43.4868,43.6037,12300.0
2015-03-12 10:30:00,52.25,52.29,52.18,52.21,17600.0,43.6287,43.6621,43.5703,43.5953,17600.0
2015-03-12 11:00:00,52.23,52.42,52.23,52.36,12800.0,43.612,43.7707,43.612,43.7206,12800.0
2015-03-12 11:30:00,52.35,52.4,52.29,52.34,15200.0,43.7122,43.754,43.6621,43.7039,15200.0
2015-03-12 12:00:00,52.33,52.35,52.27,52.35,6900.0,43.6955,43.7122,43.6454,43.7122,6900.0
2015-03-12 12:30:00,52.35,52.36,52.29,52.32,12900.0,43.7122,43.7206,43.6621,43.6872,12900.0
2015-03-12 13:00:00,52.32,52.38,52.28,52.29,6200.0,43.6872,43.7373,43.6538,43.6621,6200.0
2015-03-12 13:30:00,52.29,52.37,52.28,52.34,18000.0,43.6621,43.7289,43.6538,43.7039,18000.0
2015-03-12 14:00:00,52.35,52.39,52.32,52.37,33200.0,43.7122,43.7456,43.6872,43.7289,33200.0
2015-03-12 14:30:00,52.37,52.39,52.28,52.39,22700.0,43.7289,43.7456,43.6538,43.7456,22700.0
2015-03-12 15:00:00,52.37,52.52,52.37,52.52,34000.0,43.7289,43.8542,43.7289,43.8542,34000.0
2015-03-12 15:30:00,52.52,52.72,52.52,52.65,83700.0,43.8542,44.0212,43.8542,43.9627,83700.0
2015-03-13 09:30:00,52.51,52.55,52.31,52.42,29000.0,43.8458,43.8792,43.6788,43.7707,29000.0
2015-03-13 10:00:00,52.44,52.44,52.09,52.09,16900.0,43.7874,43.7874,43.4951,43.4951,16900.0
2015-03-13 10:30:00,52.09,52.15,51.83,51.83,17800.0,43.4951,43.5452,43.278,43.278,17800.0
2015-03-13 11:00:00,51.8,52.01,51.76,51.82,38200.0,43.253,43.4283,43.2196,43.2697,38200.0
2015-03-13 11:30:00,51.82,51.9,51.77,51.83,53100.0,43.2697,43.3365,43.2279,43.278,53100.0
2015-03-13 12:00:00,51.82,51.95,51.78,51.95,24000.0,43.2697,43.3782,43.2363,43.3782,24000.0
2015-03-13 12:30:00,51.94,52.02,51.93,52.01,15100.0,43.3699,43.4367,43.3615,43.4283,15100.0
2015-03-13 13:00:00,52.01,52.04,51.88,51.88,35300.0,43.4283,43.4534,43.3198,43.3198,35300.0
2015-03-13 13:30:00,51.89,51.97,51.88,51.91,16000.0,43.3281,43.3949,43.3198,43.3448,16000.0
2015-03-13 14:00:00,51.92,51.92,51.83,51.92,17700.0,43.3532,43.3532,43.278,43.3532,17700.0
2015-03-13 14:30:00,51.93,51.93,51.8,51.85,34900.0,43.3615,43.3615,43.253,43.2947,34900.0
2015-03-13 15:00:00,51.86,51.95,51.83,51.95,22100.0,43.3031,43.3782,43.278,43.3782,22100.0
2015-03-13 15:30:00,51.95,51.97,51.83,51.85,218000.0,43.3782,43.3949,43.278,43.2947,218000.0
2015-03-16 09:30:00,52.17,52.45,52.05,52.4,40600.0,43.5619,43.7957,43.4617,43.754,40600.0
2015-03-16 10:00:00,52.38,52.54,52.32,52.44,27300.0,43.7373,43.8709,43.6872,43.7874,27300.0
2015-03-16 10:30:00,52.44,52.48,52.32,52.42,19100.0,43.7874,43.8208,43.6872,43.7707,19100.0
2015-03-16 11:00:00,52.43,52.5,52.4,52.45,20500.0,43.779,43.8375,43.754,43.7957,20500.0
2015-03-16 11:30:00,52.44,52.52,52.42,52.45,15200.0,43.7874,43.8542,43.7707,43.7957,15200.0
2015-03-16 12:00:00,52.44,52.47,52.43,52.45,17900.0,43.7874,43.8124,43.779,43.7957,17900.0
2015-03-16 12:30:00,52.44,52.58,52.44,52.56,27800.0,43.7874,43.9043,43.7874,43.8876,27800.0
2015-03-16 13:00:00,52.54,52.68,52.52,52.66,27500.0,43.8709,43.9878,43.8542,43.9711,27500.0
2015-03-16 13:30:00,52.66,52.72,52.63,52.71,21900.0,43.9711,44.0212,43.946,44.0128,21900.0
2015-03-16 14:00:00,52.71,52.81,52.67,52.78,24500.0,44.0128,44.0963,43.9794,44.0713,24500.0
2015-03-16 14:30:00,52.78,52.8,52.69,52.73,22300.0,44.0713,44.088,43.9961,44.0295,22300.0
2015-03-16 15:00:00,52.73,52.83,52.67,52.73,49900.0,44.0295,44.113,43.9794,44.0295,49900.0
2015-03-16 15:30:00,52.73,52.9,52.73,52.87,114300.0,44.0295,44.1715,44.0295,44.1464,114300.0
2015-03-17 09:30:00,52.82,53.0,52.67,52.8,20700.0,44.1047,44.255,43.9794,44.088,20700.0
2015-03-17 10:00:00,52.79,52.84,52.7,52.73,19100.0,44.0796,44.1214,44.0045,44.0295,19100.0
2015-03-17 10:30:00,52.75,52.88,52.74,52.84,21600.0,44.0462,44.1548,44.0379,44.1214,21600.0
2015-03-17 11:00:00,52.83,52.86,52.74,52.83,13000.0,44.113,44.1381,44.0379,44.113,13000.0
2015-03-17 11:30:00,52.86,52.88,52.76,52.84,10400.0,44.1381,44.1548,44.0546,44.1214,10400.0
2015-03-17 12:00:00,52.84,52.84,52.76,52.81,15500.0,44.1214,44.1214,44.0546,44.0963,15500.0
2015-03-17 12:30:00,52.81,52.95,52.8,52.9,18900.0,44.0963,44.2132,44.088,44.1715,18900.0
2015-03-17 13:00:00,52.9,52.99,52.86,52.99,15800.0,44.1715,44.2466,44.1381,44.2466,15800.0
2015-03-17 13:30:00,53.0,53.06,52.98,53.05,14300.0,44.255,44.3051,44.2383,44.2967,14300.0
2015-03-17 14:00:00,53.05,53.07,53.01,53.04,17900.0,44.2967,44.3134,44.2633,44.2884,17900.0
2015-03-17 14:30:00,53.03,53.13,53.02,53.09,18800.0,44.28,44.3635,44.2717,44.3301,18800.0
2015-03-17 15:00:00,53.1,53.22,53.09,53.15,25000.0,44.3385,44.4387,44.3301,44.3802,25000.0
2015-03-17 15:30:00,53.15,53.18,52.98,53.1,141200.0,44.3802,44.4053,44.2383,44.3385,141200.0
2015-03-18 09:30:00,53.1,53.1,52.86,53.0,15100.0,44.3385,44.3385,44.1381,44.255,15100.0
2015-03-18 10:00:00,53.04,53.14,53.0,53.05,8600.0,44.2884,44.3719,44.255,44.2967,8600.0
2015-03-18 10:30:00,53.06,53.12,53.0,53.09,17800.0,44.3051,44.3552,44.255,44.3301,17800.0
2015-03-18 11:00:00,53.12,53.21,53.07,53.18,19500.0,44.3552,44.4303,44.3134,44.4053,19500.0
2015-03-18 11:30:00,53.15,53.31,53.08,53.29,32700.0,44.3802,44.5138,44.3218,44.4971,32700.0
2015-03-18 12:00:00,53.31,53.35,53.27,53.3,15300.0,44.5138,44.5472,44.4804,44.5055,15300.0
2015-03-18 12:30:00,53.3,53.36,53.28,53.34,17300.0,44.5055,44.5556,44.4888,44.5389,17300.0
2015-03-18 13:00:00,53.33,53.34,53.28,53.3,25100.0,44.5305,44.5389,44.4888,44.5055,25100.0
2015-03-18 13:30:00,53.3,53.41,53.25,53.41,33400.0,44.5055,44.5973,44.4637,44.5973,33400.0
2015-03-18 14:00:00,53.43,53.99,53.43,53.92,48700.0,44.614,45.0816,44.614,45.0232,48700.0
2015-03-18 14:30:00,53.95,54.11,53.91,53.95,63600.0,45.0482,45.1818,45.0148,45.0482,63600.0
2015-03-18 15:00:00,53.97,54.25,53.94,54.13,40900.0,45.0649,45.2987,45.0399,45.1985,40900.0
2015-03-18 15:30:00,54.13,54.15,53.96,54.01,114300.0,45.1985,45.2152,45.0566,45.0983,114300.0
2015-03-19 09:30:00,53.92,54.23,53.92,53.97,53700.0,45.0232,45.282,45.0232,45.0649,53700.0
2015-03-19 10:00:00,54.02,54.13,53.96,54.07,21300.0,45.1067,45.1985,45.0566,45.1484,21300.0
2015-03-19 10:30:00,54.09,54.11,53.97,54.05,24300.0,45.1651,45.1818,45.0649,45.1317,24300.0
2015-03-19 11:00:00,54.02,54.05,53.92,53.96,48000.0,45.1067,45.1317,45.0232,45.0566,48000.0
2015-03-19 11:30:00,53.96,53.96,53.76,53.91,21500.0,45.0566,45.0566,44.8896,45.0148,21500.0
2015-03-19 12:00:00,53.91,53.92,53.8,53.9,21000.0,45.0148,45.0232,44.923,45.0065,21000.0
2015-03-19 12:30:00,53.9,53.9,53.8,53.85,8700.0,45.0065,45.0065,44.923,44.9647,8700.0
2015-03-19 13:00:00,53.83,53.99,53.78,53.98,20800.0,44.948,45.0816,44.9063,45.0733,20800.0
2015-03-19 13:30:00,53.98,54.02,53.92,53.93,13300.0,45.0733,45.1067,45.0232,45.0315,13300.0
2015-03-19 14:00:00,53.94,54.08,53.93,53.94,34500.0,45.0399,45.1568,45.0315,45.0399,34500.0
2015-03-19 14:30:00,53.95,54.02,53.92,54.02,17000.0,45.0482,45.1067,45.0232,45.1067,17000.0
2015-03-19 15:00:00,54.02,54.06,53.94,54.02,15600.0,45.1067,45.1401,45.0399,45.1067,15600.0
2015-03-19 15:30:00,54.0,54.08,53.96,53.96,45400.0,45.09,45.1568,45.0566,45.0566,45400.0
2015-03-20 09:30:00,54.31,54.31,54.04,54.07,135800.0,45.3488,45.3488,45.1234,45.1484,135800.0
2015-03-20 10:00:00,54.03,54.06,53.89,53.94,20300.0,45.115,45.1401,44.9981,45.0399,20300.0
2015-03-20 10:30:00,53.97,54.0,53.89,53.95,21500.0,45.0649,45.09,44.9981,45.0482,21500.0
2015-03-20 11:00:00,53.93,54.04,53.92,54.03,27000.0,45.0315,45.1234,45.0232,45.115,27000.0
2015-03-20 11:30:00,54.03,54.08,53.95,53.98,19800.0,45.115,45.1568,45.0482,45.0733,19800.0
2015-03-20 12:00:00,53.99,54.02,53.94,54.0,20400.0,45.0816,45.1067,45.0399,45.09,20400.0
2015-03-20 12:30:00,54.02,54.14,53.99,54.04,37500.0,45.1067,45.2069,45.0816,45.1234,37500.0
2015-03-20 13:00:00,54.04,54.15,54.01,54.13,18600.0,45.1234,45.2152,45.0983,45.1985,18600.0
2015-03-20 13:30:00,54.12,54.18,54.06,54.14,19400.0,45.1902,45.2403,45.1401,45.2069,19400.0
2015-03-20 14:00:00,54.16,54.18,54.01,54.05,17700.0,45.2236,45.2403,45.0983,45.1317,17700.0
2015-03-20 14:30:00,54.05,54.1,54.02,54.1,24900.0,45.1317,45.1735,45.1067,45.1735,24900.0
2015-03-20 15:00:00,54.1,54.15,54.01,54.02,25900.0,45.1735,45.2152,45.0983,45.1067,25900.0
2015-03-20 15:30:00,54.02,54.12,53.9,53.94,196300.0,45.1067,45.1902,45.0065,45.0399,196300.0
2015-03-23 09:30:00,54.08,54.08,53.84,53.99,20000.0,45.1568,45.1568,44.9564,45.0816,20000.0
2015-03-23 10:00:00,53.96,54.06,53.9,53.91,6500.0,45.0566,45.1401,45.0065,45.0148,6500.0
2015-03-23 10:30:00,53.92,53.99,53.87,53.93,8900.0,45.0232,45.0816,44.9814,45.0315,8900.0
2015-03-23 11:00:00,53.95,54.01,53.9,53.91,10200.0,45.0482,45.0983,45.0065,45.0148,10200.0
2015-03-23 11:30:00,53.92,53.92,53.83,53.9,10600.0,45.0232,45.0232,44.948,45.0065,10600.0
2015-03-23 12:00:00,53.9,53.96,53.86,53.96,9600.0,45.0065,45.0566,44.9731,45.0566,9600.0
2015-03-23 12:30:00,53.97,54.03,53.91,53.96,8600.0,45.0649,45.115,45.0148,45.0566,8600.0
2015-03-23 13:00:00,53.96,54.02,53.95,54.01,11200.0,45.0566,45.1067,45.0482,45.0983,11200.0
2015-03-23 13:30:00,54.01,54.08,53.94,53.98,15400.0,45.0983,45.1568,45.0399,45.0733,15400.0
2015-03-23 14:00:00,53.99,54.06,53.99,54.03,10400.0,45.0816,45.1401,45.0816,45.115,10400.0
2015-03-23 14:30:00,54.03,54.05,53.97,53.97,20500.0,45.115,45.1317,45.0649,45.0649,20500.0
2015-03-23 15:00:00,53.98,53.99,53.87,53.9,23800.0,45.0733,45.0816,44.9814,45.0065,23800.0
2015-03-23 15:30:00,53.9,53.97,53.75,53.77,64300.0,45.0065,45.0649,44.8812,44.8979,64300.0
2015-03-24 09:30:00,53.61,53.71,53.36,53.53,27100.0,44.7643,44.8478,44.5556,44.6975,27100.0
2015-03-24 10:00:00,53.53,53.66,53.53,53.65,24800.0,44.6975,44.8061,44.6975,44.7977,24800.0
2015-03-24 10:30:00,53.66,53.66,53.54,53.61,10000.0,44.8061,44.8061,44.7059,44.7643,10000.0
2015-03-24 11:00:00,53.61,53.66,53.59,53.62,15600.0,44.7643,44.8061,44.7476,44.7727,15600.0
2015-03-24 11:30:00,53.62,53.7,53.62,53.68,13300.0,44.7727,44.8395,44.7727,44.8228,13300.0
2015-03-24 12:00:00,53.65,53.67,53.59,53.59,7600.0,44.7977,44.8144,44.7476,44.7476,7600.0
2015-03-24 12:30:00,53.58,53.59,53.4,53.47,13000.0,44.7393,44.7476,44.589,44.6474,13000.0
2015-03-24 13:00:00,53.47,53.5,53.36,53.36,10400.0,44.6474,44.6725,44.5556,44.5556,10400.0
2015-03-24 13:30:00,53.37,53.5,53.37,53.46,11400.0,44.5639,44.6725,44.5639,44.6391,11400.0
2015-03-24 14:00:00,53.48,53.49,53.39,53.4,11200.0,44.6558,44.6641,44.5806,44.589,11200.0
2015-03-24 14:30:00,53.4,53.47,53.38,53.45,13500.0,44.589,44.6474,44.5723,44.6307,13500.0
2015-03-24 15:00:00,53.44,53.56,53.44,53.47,37500.0,44.6224,44.7226,44.6224,44.6474,37500.0
2015-03-24 15:30:00,53.47,53.5,53.31,53.34,90500.0,44.6474,44.6725,44.5138,44.5389,90500.0
2015-03-25 09:30:00,53.45,53.51,53.02,53.16,18300.0,44.6307,44.6808,44.2717,44.3886,18300.0
2015-03-25 10:00:00,53.17,53.43,53.15,53.3,26100.0,44.3969,44.614,44.3802,44.5055,26100.0
2015-03-25 10:30:00,53.34,53.42,53.28,53.39,16100.0,44.5389,44.6057,44.4888,44.5806,16100.0
2015-03-25 11:00:00,53.39,53.39,53.24,53.29,11900.0,44.5806,44.5806,44.4554,44.4971,11900.0
2015-03-25 11:30:00,53.25,53.25,52.83,52.86,16700.0,44.4637,44.4637,44.113,44.1381,16700.0
2015-03-25 12:00:00,52.86,52.93,52.81,52.85,9400.0,44.1381,44.1965,44.0963,44.1297,9400.0
2015-03-25 12:30:00,52.89,52.98,52.83,52.98,16600.0,44.1631,44.2383,44.113,44.2383,16600.0
2015-03-25 13:00:00,52.98,52.98,52.74,52.88,17100.0,44.2383,44.2383,44.0379,44.1548,17100.0
2015-03-25 13:30:00,52.88,52.98,52.87,52.92,16100.0,44.1548,44.2383,44.1464,44.1882,16100.0
2015-03-25 14:00:00,52.9,52.97,52.85,52.89,19600.0,44.1715,44.2299,44.1297,44.1631,19600.0
2015-03-25 14:30:00,52.87,52.87,52.75,52.78,11200.0,44.1464,44.1464,44.0462,44.0713,11200.0
2015-03-25 15:00:00,52.79,52.79,52.66,52.68,25500.0,44.0796,44.0796,43.9711,43.9878,25500.0
2015-03-25 15:30:00,52.67,52.72,52.53,52.55,111300.0,43.9794,44.0212,43.8625,43.8792,111300.0
2015-03-26 09:30:00,52.34,52.68,52.04,52.41,43200.0,43.7039,43.9878,43.4534,43.7623,43200.0
2015-03-26 10:00:00,52.45,52.46,52.22,52.36,49900.0,43.7957,43.8041,43.6037,43.7206,49900.0
2015-03-26 10:30:00,52.34,52.64,52.33,52.64,15000.0,43.7039,43.9544,43.6955,43.9544,15000.0
2015-03-26 11:00:00,52.64,52.64,52.48,52.62,10400.0,43.9544,43.9544,43.8208,43.9377,10400.0
2015-03-26 11:30:00,52.64,52.81,52.63,52.8,14800.0,43.9544,44.0963,43.946,44.088,14800.0
2015-03-26 12:00:00,52.81,52.81,52.61,52.61,8000.0,44.0963,44.0963,43.9293,43.9293,8000.0
2015-03-26 12:30:00,52.62,52.67,52.57,52.66,24100.0,43.9377,43.9794,43.8959,43.9711,24100.0
2015-03-26 13:00:00,52.65,52.68,52.56,52.64,18300.0,43.9627,43.9878,43.8876,43.9544,18300.0
2015-03-26 13:30:00,52.65,52.85,52.62,52.82,31200.0,43.9627,44.1297,43.9377,44.1047,31200.0
2015-03-26 14:00:00,52.81,52.86,52.67,52.68,19600.0,44.0963,44.1381,43.9794,43.9878,19600.0
2015-03-26 14:30:00,52.68,52.81,52.68,52.71,16700.0,43.9878,44.0963,43.9878,44.0128,16700.0
2015-03-26 15:00:00,52.71,52.76,52.68,52.74,14000.0,44.0128,44.0546,43.9878,44.0379,14000.0
2015-03-26 15:30:00,52.73,52.8,52.71,52.75,61400.0,44.0295,44.088,44.0128,44.0462,61400.0
2015-03-27 09:30:00,52.79,53.19,52.79,53.14,45200.0,44.0796,44.4136,44.0796,44.3719,45200.0
2015-03-27 10:00:00,53.2,53.23,52.79,52.89,12900.0,44.422,44.447,44.0796,44.1631,12900.0
2015-03-27 10:30:00,52.89,53.04,52.83,53.04,18200.0,44.1631,44.2884,44.113,44.2884,18200.0
2015-03-27 11:00:00,53.03,53.18,53.02,53.09,29900.0,44.28,44.4053,44.2717,44.3301,29900.0
2015-03-27 11:30:00,53.11,53.2,53.1,53.19,35500.0,44.3468,44.422,44.3385,44.4136,35500.0
2015-03-27 12:00:00,53.19,53.3,53.15,53.16,38400.0,44.4136,44.5055,44.3802,44.3886,38400.0
2015-03-27 12:30:00,53.17,53.33,53.17,53.31,30700.0,44.3969,44.5305,44.3969,44.5138,30700.0
2015-03-27 13:00:00,53.34,53.34,53.26,53.3,13700.0,44.5389,44.5389,44.4721,44.5055,13700.0
2015-03-27 13:30:00,53.3,53.39,53.29,53.34,10800.0,44.5055,44.5806,44.4971,44.5389,10800.0
2015-03-27 14:00:00,53.34,53.45,53.32,53.34,26500.0,44.5389,44.6307,44.5222,44.5389,26500.0
2015-03-27 14:30:00,53.31,53.41,53.3,53.4,12800.0,44.5138,44.5973,44.5055,44.589,12800.0
2015-03-27 15:00:00,53.39,53.42,53.35,53.36,24300.0,44.5806,44.6057,44.5472,44.5556,24300.0
2015-03-27 15:30:00,53.36,53.52,53.36,53.51,83400.0,44.5556,44.6892,44.5556,44.6808,83400.0
2015-03-30 09:30:00,53.81,54.34,53.76,54.33,26000.0,44.9313,45.3739,44.8896,45.3655,26000.0
2015-03-30 10:00:00,54.34,54.38,54.09,54.21,23000.0,45.3739,45.4073,45.1651,45.2653,23000.0
2015-03-30 10:30:00,54.16,54.25,54.04,54.23,23200.0,45.2236,45.2987,45.1234,45.282,23200.0
2015-03-30 11:00:00,54.24,54.43,54.05,54.13,61600.0,45.2904,45.449,45.1317,45.1985,61600.0
2015-03-30 11:30:00,54.13,54.22,54.08,54.18,9700.0,45.1985,45.2737,45.1568,45.2403,9700.0
2015-03-30 12:00:00,54.17,54.31,54.17,54.25,15900.0,45.2319,45.3488,45.2319,45.2987,15900.0
2015-03-30 12:30:00,54.26,54.34,54.26,54.32,4500.0,45.3071,45.3739,45.3071,45.3572,4500.0
2015-03-30 13:00:00,54.33,54.43,54.32,54.41,12500.0,45.3655,45.449,45.3572,45.4323,12500.0
2015-03-30 13:30:00,54.43,54.52,54.42,54.52,37400.0,45.449,45.5242,45.4407,45.5242,37400.0
2015-03-30 14:00:00,54.52,54.53,54.49,54.52,13700.0,45.5242,45.5325,45.4991,45.5242,13700.0
2015-03-30 14:30:00,54.51,54.53,54.43,54.5,22500.0,45.5158,45.5325,45.449,45.5075,22500.0
2015-03-30 15:00:00,54.5,54.52,54.39,54.48,46000.0,45.5075,45.5242,45.4156,45.4908,46000.0
2015-03-30 15:30:00,54.48,54.55,54.45,54.52,107000.0,45.4908,45.5492,45.4657,45.5242,107000.0
2015-03-31 09:30:00,54.49,54.86,54.42,54.63,88300.0,45.4991,45.8081,45.4407,45.616,88300.0
2015-03-31 10:00:00,54.59,54.8,54.55,54.58,45800.0,45.5826,45.758,45.5492,45.5743,45800.0
2015-03-31 10:30:00,54.58,54.73,54.53,54.69,46600.0,45.5743,45.6995,45.5325,45.6661,46600.0
2015-03-31 11:00:00,54.69,54.9,54.68,54.85,25000.0,45.6661,45.8415,45.6578,45.7997,25000.0
2015-03-31 11:30:00,54.85,54.85,54.61,54.61,28000.0,45.7997,45.7997,45.5993,45.5993,28000.0
2015-03-31 12:00:00,54.61,54.76,54.55,54.76,64400.0,45.5993,45.7246,45.5492,45.7246,64400.0
2015-03-31 12:30:00,54.77,54.83,54.73,54.82,34600.0,45.7329,45.783,45.6995,45.7747,34600.0
2015-03-31 13:00:00,54.81,54.99,54.81,54.97,25700.0,45.7663,45.9166,45.7663,45.8999,25700.0
2015-03-31 13:30:00,54.98,55.07,54.96,54.98,41900.0,45.9083,45.9834,45.8916,45.9083,41900.0
2015-03-31 14:00:00,54.99,55.12,54.99,55.11,42800.0,45.9166,46.0252,45.9166,46.0168,42800.0
2015-03-31 14:30:00,55.11,55.12,54.97,55.11,37900.0,46.0168,46.0252,45.8999,46.0168,37900.0
2015-03-31 15:00:00,55.11,55.12,54.78,54.85,60300.0,46.0168,46.0252,45.7413,45.7997,60300.0
2015-03-31 15:30:00,54.85,55.07,54.76,55.0,190800.0,45.7997,45.9834,45.7246,45.925,190800.0
2015-04-01 09:30:00,54.83,55.0,54.04,54.13,25600.0,45.783,45.925,45.1234,45.1985,25600.0
2015-04-01 10:00:00,54.14,54.51,54.09,54.45,16000.0,45.2069,45.5158,45.1651,45.4657,16000.0
2015-04-01 10:30:00,54.45,54.75,54.38,54.75,25400.0,45.4657,45.7162,45.4073,45.7162,25400.0
2015-04-01 11:00:00,54.75,54.8,54.53,54.54,18000.0,45.7162,45.758,45.5325,45.5409,18000.0
2015-04-01 11:30:00,54.55,54.58,54.41,54.41,14000.0,45.5492,45.5743,45.4323,45.4323,14000.0
2015-04-01 12:00:00,54.41,54.47,54.3,54.36,12300.0,45.4323,45.4824,45.3405,45.3906,12300.0
2015-04-01 12:30:00,54.35,54.44,54.3,54.38,12400.0,45.3822,45.4574,45.3405,45.4073,12400.0
2015-04-01 13:00:00,54.38,54.42,54.33,54.42,11700.0,45.4073,45.4407,45.3655,45.4407,11700.0
2015-04-01 13:30:00,54.43,54.58,54.39,54.56,18200.0,45.449,45.5743,45.4156,45.5576,18200.0
2015-04-01 14:00:00,54.56,54.57,54.46,54.48,13300.0,45.5576,45.5659,45.4741,45.4908,13300.0
2015-04-01 14:30:00,54.49,54.56,54.45,54.51,19500.0,45.4991,45.5576,45.4657,45.5158,19500.0
2015-04-01 15:00:00,54.52,54.67,54.43,54.65,37400.0,45.5242,45.6494,45.449,45.6327,37400.0
2015-04-01 15:30:00,54.65,54.91,54.62,54.91,92000.0,45.6327,45.8498,45.6077,45.8498,92000.0
2015-04-02 09:30:00,54.7,55.36,54.7,55.21,39200.0,45.6745,46.2256,45.6745,46.1003,39200.0
2015-04-02 10:00:00,55.2,55.5,55.19,55.37,58100.0,46.092,46.3425,46.0836,46.2339,58100.0
2015-04-02 10:30:00,55.39,55.46,55.24,55.24,40600.0,46.2506,46.3091,46.1254,46.1254,40600.0
2015-04-02 11:00:00,55.23,55.3,55.14,55.21,19500.0,46.117,46.1755,46.0419,46.1003,19500.0
2015-04-02 11:30:00,55.22,55.31,55.14,55.17,30300.0,46.1087,46.1838,46.0419,46.0669,30300.0
2015-04-02 12:00:00,55.17,55.17,54.99,55.09,13800.0,46.0669,46.0669,45.9166,46.0001,13800.0
2015-04-02 12:30:00,55.09,55.36,55.09,55.31,45500.0,46.0001,46.2256,46.0001,46.1838,45500.0
2015-04-02 13:00:00,55.31,55.52,55.21,55.48,37000.0,46.1838,46.3592,46.1003,46.3258,37000.0
2015-04-02 13:30:00,55.48,55.68,55.44,55.67,72600.0,46.3258,46.4928,46.2924,46.4844,72600.0
2015-04-02 14:00:00,55.67,55.78,55.61,55.64,72300.0,46.4844,46.5763,46.4343,46.4594,72300.0
2015-04-02 14:30:00,55.65,55.68,55.36,55.41,28800.0,46.4677,46.4928,46.2256,46.2673,28800.0
2015-04-02 15:00:00,55.38,55.44,55.37,55.39,52700.0,46.2423,46.2924,46.2339,46.2506,52700.0
2015-04-02 15:30:00,55.4,55.47,55.34,55.43,83800.0,46.259,46.3174,46.2089,46.284,83800.0
2015-04-06 09:30:00,54.87,55.4,54.82,55.33,27300.0,45.8164,46.259,45.7747,46.2005,27300.0
2015-04-06 10:00:00,55.34,55.5,55.17,55.5,39100.0,46.2089,46.3425,46.0669,46.3425,39100.0
2015-04-06 10:30:00,55.51,55.59,55.25,55.33,40700.0,46.3508,46.4176,46.1337,46.2005,40700.0
2015-04-06 11:00:00,55.3,55.37,55.25,55.28,20900.0,46.1755,46.2339,46.1337,46.1588,20900.0
2015-04-06 11:30:00,55.28,55.29,55.15,55.29,31600.0,46.1588,46.1671,46.0502,46.1671,31600.0
2015-04-06 12:00:00,55.31,55.5,55.3,55.48,42100.0,46.1838,46.3425,46.1755,46.3258,42100.0
2015-04-06 12:30:00,55.48,55.51,55.43,55.44,58700.0,46.3258,46.3508,46.284,46.2924,58700.0
2015-04-06 13:00:00,55.45,55.48,55.41,55.47,38800.0,46.3007,46.3258,46.2673,46.3174,38800.0
2015-04-06 13:30:00,55.47,55.47,55.43,55.45,22000.0,46.3174,46.3174,46.284,46.3007,22000.0
2015-04-06 14:00:00,55.45,55.47,55.36,55.37,49900.0,46.3007,46.3174,46.2256,46.2339,49900.0
2015-04-06 14:30:00,55.37,55.47,55.36,55.44,49900.0,46.2339,46.3174,46.2256,46.2924,49900.0
2015-04-06 15:00:00,55.45,55.47,55.4,55.45,70300.0,46.3007,46.3174,46.259,46.3007,70300.0
2015-04-06 15:30:00,55.45,55.53,55.39,55.53,180000.0,46.3007,46.3675,46.2506,46.3675,180000.0
2015-04-07 09:30:00,55.25,55.46,55.24,55.33,86500.0,46.1337,46.3091,46.1254,46.2005,86500.0
2015-04-07 10:00:00,55.31,55.33,55.15,55.3,49500.0,46.1838,46.2005,46.0502,46.1755,49500.0
2015-04-07 10:30:00,55.28,55.33,55.11,55.11,33500.0,46.1588,46.2005,46.0168,46.0168,33500.0
2015-04-07 11:00:00,55.1,55.11,54.81,54.82,37800.0,46.0085,46.0168,45.7663,45.7747,37800.0
2015-04-07 11:30:00,54.82,54.83,54.77,54.79,25300.0,45.7747,45.783,45.7329,45.7496,25300.0
2015-04-07 12:00:00,54.79,54.8,54.52,54.55,54600.0,45.7496,45.758,45.5242,45.5492,54600.0
2015-04-07 12:30:00,54.53,54.65,54.53,54.57,27100.0,45.5325,45.6327,45.5325,45.5659,27100.0
2015-04-07 13:00:00,54.58,54.7,54.57,54.68,22600.0,45.5743,45.6745,45.5659,45.6578,22600.0
2015-04-07 13:30:00,54.68,54.74,54.58,54.62,35800.0,45.6578,45.7079,45.5743,45.6077,35800.0
2015-04-07 14:00:00,54.62,54.71,54.58,54.68,23600.0,45.6077,45.6828,45.5743,45.6578,23600.0
2015-04-07 14:30:00,54.67,54.7,54.53,54.54,33300.0,45.6494,45.6745,45.5325,45.5409,33300.0
2015-04-07 15:00:00,54.53,54.61,54.49,54.54,27000.0,45.5325,45.5993,45.4991,45.5409,27000.0
2015-04-07 15:30:00,54.54,54.58,54.45,54.45,77000.0,45.5409,45.5743,45.4657,45.4657,77000.0
2015-04-08 09:30:00,54.3,54.87,54.3,54.67,30600.0,45.3405,45.8164,45.3405,45.6494,30600.0
2015-04-08 10:00:00,54.67,54.7,54.52,54.57,23800.0,45.6494,45.6745,45.5242,45.5659,23800.0
2015-04-08 10:30:00,54.57,54.59,54.3,54.47,20000.0,45.5659,45.5826,45.3405,45.4824,20000.0
2015-04-08 11:00:00,54.45,54.46,54.34,54.42,30200.0,45.4657,45.4741,45.3739,45.4407,30200.0
2015-04-08 11:30:00,54.43,54.65,54.4,54.58,15500.0,45.449,45.6327,45.424,45.5743,15500.0
2015-04-08 12:00:00,54.6,54.61,54.53,54.53,11700.0,45.591,45.5993,45.5325,45.5325,11700.0
2015-04-08 12:30:00,54.53,54.61,54.49,54.52,16700.0,45.5325,45.5993,45.4991,45.5242,16700.0
2015-04-08 13:00:00,54.53,54.56,54.4,54.44,17400.0,45.5325,45.5576,45.424,45.4574,17400.0
2015-04-08 13:30:00,54.45,54.51,54.4,54.51,11600.0,45.4657,45.5158,45.424,45.5158,11600.0
2015-04-08 14:00:00,54.49,54.59,54.32,54.45,38100.0,45.4991,45.5826,45.3572,45.4657,38100.0
2015-04-08 14:30:00,54.46,54.6,54.41,54.44,17900.0,45.4741,45.591,45.4323,45.4574,17900.0
2015-04-08 15:00:00,54.46,54.53,54.42,54.5,34400.0,45.4741,45.5325,45.4407,45.5075,34400.0
2015-04-08 15:30:00,54.49,54.6,54.42,54.6,130700.0,45.4991,45.591,45.4407,45.591,130700.0
2015-04-09 09:30:00,54.31,54.73,54.15,54.3,34100.0,45.3488,45.6995,45.2152,45.3405,34100.0
2015-04-09 10:00:00,54.3,54.43,54.22,54.26,40800.0,45.3405,45.449,45.2737,45.3071,40800.0
2015-04-09 10:30:00,54.25,54.27,54.03,54.12,17100.0,45.2987,45.3154,45.115,45.1902,17100.0
2015-04-09 11:00:00,54.11,54.11,53.95,54.05,23900.0,45.1818,45.1818,45.0482,45.1317,23900.0
2015-04-09 11:30:00,54.06,54.15,54.06,54.15,15900.0,45.1401,45.2152,45.1401,45.2152,15900.0
2015-04-09 12:00:00,54.16,54.28,54.13,54.26,18200.0,45.2236,45.3238,45.1985,45.3071,18200.0
2015-04-09 12:30:00,54.25,54.27,54.17,54.19,14200.0,45.2987,45.3154,45.2319,45.2486,14200.0
2015-04-09 13:00:00,54.2,54.22,54.1,54.13,27600.0,45.257,45.2737,45.1735,45.1985,27600.0
2015-04-09 13:30:00,54.14,54.14,54.07,54.12,14400.0,45.2069,45.2069,45.1484,45.1902,14400.0
2015-04-09 14:00:00,54.13,54.16,54.06,54.07,20100.0,45.1985,45.2236,45.1401,45.1484,20100.0
2015-04-09 14:30:00,54.08,54.16,54.07,54.16,24800.0,45.1568,45.2236,45.1484,45.2236,24800.0
2015-04-09 15:00:00,54.17,54.25,54.16,54.21,68500.0,45.2319,45.2987,45.2236,45.2653,68500.0
2015-04-09 15:30:00,54.21,54.27,54.14,54.27,94400.0,45.2653,45.3154,45.2069,45.3154,94400.0
2015-04-10 09:30:00,54.27,54.5,53.97,54.14,22700.0,45.3154,45.5075,45.0649,45.2069,22700.0
2015-04-10 10:00:00,54.16,54.2,54.11,54.16,22300.0,45.2236,45.257,45.1818,45.2236,22300.0
2015-04-10 10:30:00,54.17,54.21,54.13,54.16,23800.0,45.2319,45.2653,45.1985,45.2236,23800.0
2015-04-10 11:00:00,54.17,54.21,54.15,54.19,25300.0,45.2319,45.2653,45.2152,45.2486,25300.0
2015-04-10 11:30:00,54.19,54.21,54.16,54.18,20700.0,45.2486,45.2653,45.2236,45.2403,20700.0
2015-04-10 12:00:00,54.18,54.18,54.12,54.12,9200.0,45.2403,45.2403,45.1902,45.1902,9200.0
2015-04-10 12:30:00,54.13,54.14,54.11,54.13,7400.0,45.1985,45.2069,45.1818,45.1985,7400.0
2015-04-10 13:00:00,54.13,54.13,54.06,54.07,18700.0,45.1985,45.1985,45.1401,45.1484,18700.0
2015-04-10 13:30:00,54.09,54.1,54.02,54.02,9100.0,45.1651,45.1735,45.1067,45.1067,9100.0
2015-04-10 14:00:00,54.03,54.08,54.0,54.05,8300.0,45.115,45.1568,45.09,45.1317,8300.0
2015-04-10 14:30:00,54.06,54.12,54.06,54.08,8500.0,45.1401,45.1902,45.1401,45.1568,8500.0
2015-04-10 15:00:00,54.09,54.11,54.04,54.06,13600.0,45.1651,45.1818,45.1234,45.1401,13600.0
2015-04-10 15:30:00,54.06,54.18,54.05,54.14,98700.0,45.1401,45.2403,45.1317,45.2069,98700.0
2015-04-13 09:30:00,54.06,54.42,54.0,54.27,24600.0,45.1401,45.4407,45.09,45.3154,24600.0
2015-04-13 10:00:00,54.31,54.35,54.25,54.33,14400.0,45.3488,45.3822,45.2987,45.3655,14400.0
2015-04-13 10:30:00,54.33,54.35,54.19,54.2,13800.0,45.3655,45.3822,45.2486,45.257,13800.0
2015-04-13 11:00:00,54.22,54.28,54.19,54.22,8800.0,45.2737,45.3238,45.2486,45.2737,8800.0
2015-04-13 11:30:00,54.21,54.28,54.2,54.27,11200.0,45.2653,45.3238,45.257,45.3154,11200.0
2015-04-13 12:00:00,54.27,54.27,54.2,54.2,6800.0,45.3154,45.3154,45.257,45.257,6800.0
2015-04-13 12:30:00,54.21,54.26,54.19,54.22,7800.0,45.2653,45.3071,45.2486,45.2737,7800.0
2015-04-13 13:00:00,54.23,54.23,54.09,54.1,11000.0,45.282,45.282,45.1651,45.1735,11000.0
2015-04-13 13:30:00,54.1,54.12,54.03,54.12,22100.0,45.1735,45.1902,45.115,45.1902,22100.0
2015-04-13 14:00:00,54.12,54.15,54.05,54.08,10300.0,45.1902,45.2152,45.1317,45.1568,10300.0
2015-04-13 14:30:00,54.09,54.12,54.02,54.04,9900.0,45.1651,45.1902,45.1067,45.1234,9900.0
2015-04-13 15:00:00,54.05,54.07,54.01,54.04,26000.0,45.1317,45.1484,45.0983,45.1234,26000.0
2015-04-13 15:30:00,54.04,54.1,54.0,54.0,53700.0,45.1234,45.1735,45.09,45.09,53700.0
2015-04-14 09:30:00,53.9,54.15,53.86,53.99,41900.0,45.0065,45.2152,44.9731,45.0816,41900.0
2015-04-14 10:00:00,53.95,53.95,53.73,53.86,29300.0,45.0482,45.0482,44.8645,44.9731,29300.0
2015-04-14 10:30:00,53.83,54.06,53.77,54.0,51500.0,44.948,45.1401,44.8979,45.09,51500.0
2015-04-14 11:00:00,54.01,54.16,54.0,54.03,16800.0,45.0983,45.2236,45.09,45.115,16800.0
2015-04-14 11:30:00,54.02,54.05,53.97,54.0,9900.0,45.1067,45.1317,45.0649,45.09,9900.0
2015-04-14 12:00:00,54.0,54.0,53.97,53.98,10300.0,45.09,45.09,45.0649,45.0733,10300.0
2015-04-14 12:30:00,53.99,54.06,53.96,53.98,51900.0,45.0816,45.1401,45.0566,45.0733,51900.0
2015-04-14 13:00:00,53.97,53.97,53.87,53.91,6900.0,45.0649,45.0649,44.9814,45.0148,6900.0
2015-04-14 13:30:00,53.92,54.0,53.92,53.97,8800.0,45.0232,45.09,45.0232,45.0649,8800.0
2015-04-14 14:00:00,53.97,54.02,53.91,53.92,11000.0,45.0649,45.1067,45.0148,45.0232,11000.0
2015-04-14 14:30:00,53.92,53.92,53.76,53.83,29600.0,45.0232,45.0232,44.8896,44.948,29600.0
2015-04-14 15:00:00,53.83,53.91,53.83,53.85,15200.0,44.948,45.0148,44.948,44.9647,15200.0
2015-04-14 15:30:00,53.86,53.91,53.81,53.91,57100.0,44.9731,45.0148,44.9313,45.0148,57100.0
2015-04-15 09:30:00,54.19,54.59,54.17,54.53,27900.0,45.2486,45.5826,45.2319,45.5325,27900.0
2015-04-15 10:00:00,54.5,54.53,54.4,54.43,18700.0,45.5075,45.5325,45.424,45.449,18700.0
2015-04-15 10:30:00,54.47,54.47,54.21,54.24,24400.0,45.4824,45.4824,45.2653,45.2904,24400.0
2015-04-15 11:00:00,54.23,54.24,54.07,54.1,12200.0,45.282,45.2904,45.1484,45.1735,12200.0
2015-04-15 11:30:00,54.09,54.12,54.01,54.12,8000.0,45.1651,45.1902,45.0983,45.1902,8000.0
2015-04-15 12:00:00,54.1,54.13,54.09,54.09,6900.0,45.1735,45.1985,45.1651,45.1651,6900.0
2015-04-15 12:30:00,54.09,54.1,54.0,54.1,7900.0,45.1651,45.1735,45.09,45.1735,7900.0
2015-04-15 13:00:00,54.1,54.14,54.05,54.12,19800.0,45.1735,45.2069,45.1317,45.1902,19800.0
2015-04-15 13:30:00,54.13,54.16,54.1,54.12,21800.0,45.1985,45.2236,45.1735,45.1902,21800.0
2015-04-15 14:00:00,54.11,54.13,54.03,54.05,14900.0,45.1818,45.1985,45.115,45.1317,14900.0
2015-04-15 14:30:00,54.04,54.06,53.99,53.99,19700.0,45.1234,45.1401,45.0816,45.0816,19700.0
2015-04-15 15:00:00,53.99,54.06,53.98,54.01,32600.0,45.0816,45.1401,45.0733,45.0983,32600.0
2015-04-15 15:30:00,53.99,54.03,53.87,53.9,85200.0,45.0816,45.115,44.9814,45.0065,85200.0
2015-04-16 09:30:00,53.74,53.84,53.52,53.69,28600.0,44.8729,44.9564,44.6892,44.8311,28600.0
2015-04-16 10:00:00,53.7,53.76,53.61,53.69,21300.0,44.8395,44.8896,44.7643,44.8311,21300.0
2015-04-16 10:30:00,53.68,53.82,53.66,53.78,13900.0,44.8228,44.9397,44.8061,44.9063,13900.0
2015-04-16 11:00:00,53.78,53.83,53.76,53.78,27000.0,44.9063,44.948,44.8896,44.9063,27000.0
2015-04-16 11:30:00,53.79,53.8,53.72,53.73,7800.0,44.9146,44.923,44.8562,44.8645,7800.0
2015-04-16 12:00:00,53.74,53.79,53.71,53.79,14100.0,44.8729,44.9146,44.8478,44.9146,14100.0
2015-04-16 12:30:00,53.79,53.79,53.7,53.71,11200.0,44.9146,44.9146,44.8395,44.8478,11200.0
2015-04-16 13:00:00,53.68,53.72,53.6,53.72,16100.0,44.8228,44.8562,44.756,44.8562,16100.0
2015-04-16 13:30:00,53.72,53.86,53.72,53.8,14600.0,44.8562,44.9731,44.8562,44.923,14600.0
2015-04-16 14:00:00,53.78,53.81,53.73,53.77,19300.0,44.9063,44.9313,44.8645,44.8979,19300.0
2015-04-16 14:30:00,53.77,53.82,53.75,53.75,11400.0,44.8979,44.9397,44.8812,44.8812,11400.0
2015-04-16 15:00:00,53.77,53.77,53.63,53.68,19700.0,44.8979,44.8979,44.781,44.8228,19700.0
2015-04-16 15:30:00,53.68,53.79,53.66,53.77,48700.0,44.8228,44.9146,44.8061,44.8979,48700.0
2015-04-17 09:30:00,53.43,53.43,52.64,52.9,21900.0,44.614,44.614,43.9544,44.1715,21900.0
2015-04-17 10:00:00,52.9,52.91,52.64,52.71,13400.0,44.1715,44.1798,43.9544,44.0128,13400.0
2015-04-17 10:30:00,52.73,52.96,52.73,52.8,20900.0,44.0295,44.2216,44.0295,44.088,20900.0
2015-04-17 11:00:00,52.78,52.93,52.6,52.93,15200.0,44.0713,44.1965,43.921,44.1965,15200.0
2015-04-17 11:30:00,52.93,52.93,52.82,52.87,8200.0,44.1965,44.1965,44.1047,44.1464,8200.0
2015-04-17 12:00:00,52.85,53.02,52.85,52.99,18600.0,44.1297,44.2717,44.1297,44.2466,18600.0
2015-04-17 12:30:00,52.99,53.04,52.97,53.03,9200.0,44.2466,44.2884,44.2299,44.28,9200.0
2015-04-17 13:00:00,53.02,53.08,52.93,52.94,40600.0,44.2717,44.3218,44.1965,44.2049,40600.0
2015-04-17 13:30:00,52.93,52.93,52.58,52.6,44700.0,44.1965,44.1965,43.9043,43.921,44700.0
2015-04-17 14:00:00,52.6,52.68,52.54,52.67,28000.0,43.921,43.9878,43.8709,43.9794,28000.0
2015-04-17 14:30:00,52.66,52.66,52.4,52.49,66000.0,43.9711,43.9711,43.754,43.8291,66000.0
2015-04-17 15:00:00,52.5,52.57,52.41,52.53,52200.0,43.8375,43.8959,43.7623,43.8625,52200.0
2015-04-17 15:30:00,52.53,52.69,52.49,52.58,106000.0,43.8625,43.9961,43.8291,43.9043,106000.0
2015-04-20 09:30:00,52.91,53.26,52.73,53.17,13900.0,44.1798,44.4721,44.0295,44.3969,13900.0
2015-04-20 10:00:00,53.14,53.22,53.04,53.09,20800.0,44.3719,44.4387,44.2884,44.3301,20800.0
2015-04-20 10:30:00,53.11,53.24,53.11,53.2,12100.0,44.3468,44.4554,44.3468,44.422,12100.0
2015-04-20 11:00:00,53.21,53.22,53.07,53.13,38500.0,44.4303,44.4387,44.3134,44.3635,38500.0
2015-04-20 11:30:00,53.15,53.23,53.14,53.23,13900.0,44.3802,44.447,44.3719,44.447,13900.0
2015-04-20 12:00:00,53.24,53.29,53.18,53.27,12600.0,44.4554,44.4971,44.4053,44.4804,12600.0
2015-04-20 12:30:00,53.26,53.28,53.23,53.24,16600.0,44.4721,44.4888,44.447,44.4554,16600.0
2015-04-20 13:00:00,53.25,53.26,53.13,53.13,11000.0,44.4637,44.4721,44.3635,44.3635,11000.0
2015-04-20 13:30:00,53.14,53.2,53.1,53.18,9900.0,44.3719,44.422,44.3385,44.4053,9900.0
2015-04-20 14:00:00,53.18,53.2,53.16,53.19,31800.0,44.4053,44.422,44.3886,44.4136,31800.0
2015-04-20 14:30:00,53.18,53.31,53.18,53.18,34800.0,44.4053,44.5138,44.4053,44.4053,34800.0
2015-04-20 15:00:00,53.18,53.22,53.15,53.18,32200.0,44.4053,44.4387,44.3802,44.4053,32200.0
2015-04-20 15:30:00,53.18,53.19,53.13,53.14,103300.0,44.4053,44.4136,44.3635,44.3719,103300.0
2015-04-21 09:30:00,53.48,53.79,53.18,53.54,17500.0,44.6558,44.9146,44.4053,44.7059,17500.0
2015-04-21 10:00:00,53.51,53.58,53.37,53.5,67000.0,44.6808,44.7393,44.5639,44.6725,67000.0
2015-04-21 10:30:00,53.5,53.56,53.38,53.51,11200.0,44.6725,44.7226,44.5723,44.6808,11200.0
2015-04-21 11:00:00,53.52,53.6,53.52,53.54,9100.0,44.6892,44.756,44.6892,44.7059,9100.0
2015-04-21 11:30:00,53.51,53.64,53.48,53.52,38100.0,44.6808,44.7894,44.6558,44.6892,38100.0
2015-04-21 12:00:00,53.52,53.57,53.49,53.52,5400.0,44.6892,44.7309,44.6641,44.6892,5400.0
2015-04-21 12:30:00,53.52,53.58,53.49,53.58,14900.0,44.6892,44.7393,44.6641,44.7393,14900.0
2015-04-21 13:00:00,53.58,53.66,53.57,53.61,23300.0,44.7393,44.8061,44.7309,44.7643,23300.0
2015-04-21 13:30:00,53.6,53.61,53.52,53.55,13700.0,44.756,44.7643,44.6892,44.7142,13700.0
2015-04-21 14:00:00,53.53,53.7,53.52,53.7,13400.0,44.6975,44.8395,44.6892,44.8395,13400.0
2015-04-21 14:30:00,53.68,53.7,53.65,53.67,28300.0,44.8228,44.8395,44.7977,44.8144,28300.0
2015-04-21 15:00:00,53.68,53.7,53.64,53.65,26700.0,44.8228,44.8395,44.7894,44.7977,26700.0
2015-04-21 15:30:00,53.65,53.65,53.54,53.57,52400.0,44.7977,44.7977,44.7059,44.7309,52400.0
2015-04-22 09:30:00,53.74,53.74,53.35,53.36,9400.0,44.8729,44.8729,44.5472,44.5556,9400.0
2015-04-22 10:00:00,53.37,53.55,53.36,53.55,8700.0,44.5639,44.7142,44.5556,44.7142,8700.0
2015-04-22 10:30:00,53.52,53.65,53.44,53.61,15100.0,44.6892,44.7977,44.6224,44.7643,15100.0
2015-04-22 11:00:00,53.65,53.65,53.51,53.55,12800.0,44.7977,44.7977,44.6808,44.7142,12800.0
2015-04-22 11:30:00,53.56,53.58,53.52,53.58,20900.0,44.7226,44.7393,44.6892,44.7393,20900.0
2015-04-22 12:00:00,53.58,53.59,53.52,53.56,14300.0,44.7393,44.7476,44.6892,44.7226,14300.0
2015-04-22 12:30:00,53.55,53.6,53.52,53.58,17500.0,44.7142,44.756,44.6892,44.7393,17500.0
2015-04-22 13:00:00,53.57,53.58,53.54,53.55,6100.0,44.7309,44.7393,44.7059,44.7142,6100.0
2015-04-22 13:30:00,53.55,53.59,53.54,53.59,15400.0,44.7142,44.7476,44.7059,44.7476,15400.0
2015-04-22 14:00:00,53.59,53.61,53.54,53.57,23500.0,44.7476,44.7643,44.7059,44.7309,23500.0
2015-04-22 14:30:00,53.57,53.58,53.54,53.54,20700.0,44.7309,44.7393,44.7059,44.7059,20700.0
2015-04-22 15:00:00,53.56,53.58,53.55,53.58,22500.0,44.7226,44.7393,44.7142,44.7393,22500.0
2015-04-22 15:30:00,53.57,53.57,53.53,53.55,27300.0,44.7309,44.7309,44.6975,44.7142,27300.0
2015-04-23 09:30:00,53.34,53.82,53.34,53.6,39800.0,44.5389,44.9397,44.5389,44.756,39800.0
2015-04-23 10:00:00,53.56,53.59,53.48,53.57,13200.0,44.7226,44.7476,44.6558,44.7309,13200.0
2015-04-23 10:30:00,53.56,53.63,53.54,53.59,15700.0,44.7226,44.781,44.7059,44.7476,15700.0
2015-04-23 11:00:00,53.56,53.61,53.5,53.57,17700.0,44.7226,44.7643,44.6725,44.7309,17700.0
2015-04-23 11:30:00,53.58,53.69,53.55,53.66,45300.0,44.7393,44.8311,44.7142,44.8061,45300.0
2015-04-23 12:00:00,53.68,53.76,53.66,53.76,20600.0,44.8228,44.8896,44.8061,44.8896,20600.0
2015-04-23 12:30:00,53.76,53.77,53.7,53.71,38900.0,44.8896,44.8979,44.8395,44.8478,38900.0
2015-04-23 13:00:00,53.7,53.74,53.69,53.71,44300.0,44.8395,44.8729,44.8311,44.8478,44300.0
2015-04-23 13:30:00,53.71,54.0,53.7,54.0,25900.0,44.8478,45.09,44.8395,45.09,25900.0
2015-04-23 14:00:00,53.99,53.99,53.92,53.93,12800.0,45.0816,45.0816,45.0232,45.0315,12800.0
2015-04-23 14:30:00,53.93,53.94,53.84,53.9,16200.0,45.0315,45.0399,44.9564,45.0065,16200.0
2015-04-23 15:00:00,53.9,54.02,53.9,53.97,13900.0,45.0065,45.1067,45.0065,45.0649,13900.0
2015-04-23 15:30:00,53.98,53.99,53.88,53.88,45700.0,45.0733,45.0816,44.9898,44.9898,45700.0
2015-04-24 09:30:00,54.32,54.5,54.11,54.34,54400.0,45.3572,45.5075,45.1818,45.3739,54400.0
2015-04-24 10:00:00,54.32,54.43,54.23,54.3,50900.0,45.3572,45.449,45.282,45.3405,50900.0
2015-04-24 10:30:00,54.3,54.49,54.29,54.48,29900.0,45.3405,45.4991,45.3321,45.4908,29900.0
2015-04-24 11:00:00,54.49,54.49,54.44,54.46,25600.0,45.4991,45.4991,45.4574,45.4741,25600.0
2015-04-24 11:30:00,54.46,54.49,54.45,54.47,14500.0,45.4741,45.4991,45.4657,45.4824,14500.0
2015-04-24 12:00:00,54.47,54.47,54.44,54.45,14900.0,45.4824,45.4824,45.4574,45.4657,14900.0
2015-04-24 12:30:00,54.45,54.49,54.43,54.48,12000.0,45.4657,45.4991,45.449,45.4908,12000.0
2015-04-24 13:00:00,54.48,54.67,54.47,54.64,19500.0,45.4908,45.6494,45.4824,45.6244,19500.0
2015-04-24 13:30:00,54.63,54.72,54.59,54.72,16600.0,45.616,45.6912,45.5826,45.6912,16600.0
2015-04-24 14:00:00,54.72,54.75,54.7,54.75,15400.0,45.6912,45.7162,45.6745,45.7162,15400.0
2015-04-24 14:30:00,54.75,54.75,54.62,54.65,16300.0,45.7162,45.7162,45.6077,45.6327,16300.0
2015-04-24 15:00:00,54.65,54.66,54.52,54.55,30900.0,45.6327,45.6411,45.5242,45.5492,30900.0
2015-04-24 15:30:00,54.54,54.61,54.54,54.59,58500.0,45.5409,45.5993,45.5409,45.5826,58500.0
2015-04-27 09:30:00,54.57,54.59,54.29,54.53,35100.0,45.5659,45.5826,45.3321,45.5325,35100.0
2015-04-27 10:00:00,54.53,54.55,54.42,54.44,19300.0,45.5325,45.5492,45.4407,45.4574,19300.0
2015-04-27 10:30:00,54.44,54.45,54.05,54.1,30100.0,45.4574,45.4657,45.1317,45.1735,30100.0
2015-04-27 11:00:00,54.08,54.25,54.02,54.22,22800.0,45.1568,45.2987,45.1067,45.2737,22800.0
2015-04-27 11:30:00,54.21,54.25,54.04,54.09,23400.0,45.2653,45.2987,45.1234,45.1651,23400.0
2015-04-27 12:00:00,54.09,54.09,53.88,53.98,21400.0,45.1651,45.1651,44.9898,45.0733,21400.0
2015-04-27 12:30:00,53.98,54.05,53.91,53.95,19500.0,45.0733,45.1317,45.0148,45.0482,19500.0
2015-04-27 13:00:00,53.93,54.01,53.8,53.88,15800.0,45.0315,45.0983,44.923,44.9898,15800.0
2015-04-27 13:30:00,53.89,54.0,53.89,53.98,16200.0,44.9981,45.09,44.9981,45.0733,16200.0
2015-04-27 14:00:00,53.97,54.01,53.92,53.98,16400.0,45.0649,45.0983,45.0232,45.0733,16400.0
2015-04-27 14:30:00,53.98,53.99,53.83,53.85,24900.0,45.0733,45.0816,44.948,44.9647,24900.0
2015-04-27 15:00:00,53.87,53.95,53.83,53.84,31500.0,44.9814,45.0482,44.948,44.9564,31500.0
2015-04-27 15:30:00,53.83,53.84,53.71,53.79,74800.0,44.948,44.9564,44.8478,44.9146,74800.0
2015-04-28 09:30:00,53.66,53.92,53.66,53.85,26000.0,44.8061,45.0232,44.8061,44.9647,26000.0
2015-04-28 10:00:00,53.81,53.81,53.52,53.75,42100.0,44.9313,44.9313,44.6892,44.8812,42100.0
2015-04-28 10:30:00,53.78,54.06,53.76,54.03,49300.0,44.9063,45.1401,44.8896,45.115,49300.0
2015-04-28 11:00:00,54.04,54.17,54.04,54.13,45400.0,45.1234,45.2319,45.1234,45.1985,45400.0
2015-04-28 11:30:00,54.13,54.31,54.13,54.31,33800.0,45.1985,45.3488,45.1985,45.3488,33800.0
2015-04-28 12:00:00,54.31,54.39,54.24,54.27,59400.0,45.3488,45.4156,45.2904,45.3154,59400.0
2015-04-28 12:30:00,54.27,54.34,54.18,54.25,29900.0,45.3154,45.3739,45.2403,45.2987,29900.0
2015-04-28 13:00:00,54.26,54.33,54.19,54.29,35100.0,45.3071,45.3655,45.2486,45.3321,35100.0
2015-04-28 13:30:00,54.27,54.29,54.2,54.21,35200.0,45.3154,45.3321,45.257,45.2653,35200.0
2015-04-28 14:00:00,54.21,54.21,54.08,54.09,35000.0,45.2653,45.2653,45.1568,45.1651,35000.0
2015-04-28 14:30:00,54.07,54.17,54.05,54.07,60300.0,45.1484,45.2319,45.1317,45.1484,60300.0
2015-04-28 15:00:00,54.07,54.23,54.06,54.2,58400.0,45.1484,45.282,45.1401,45.257,58400.0
2015-04-28 15:30:00,54.2,54.28,54.17,54.21,104500.0,45.257,45.3238,45.2319,45.2653,104500.0
2015-04-29 09:30:00,54.08,54.7,54.02,54.45,45700.0,45.1568,45.6745,45.1067,45.4657,45700.0
2015-04-29 10:00:00,54.46,54.51,54.21,54.25,48400.0,45.4741,45.5158,45.2653,45.2987,48400.0
2015-04-29 10:30:00,54.24,54.39,54.24,54.38,24200.0,45.2904,45.4156,45.2904,45.4073,24200.0
2015-04-29 11:00:00,54.37,54.56,54.36,54.55,37300.0,45.3989,45.5576,45.3906,45.5492,37300.0
2015-04-29 11:30:00,54.56,54.58,54.44,54.56,18200.0,45.5576,45.5743,45.4574,45.5576,18200.0
2015-04-29 12:00:00,54.55,54.57,54.28,54.3,41200.0,45.5492,45.5659,45.3238,45.3405,41200.0
2015-04-29 12:30:00,54.29,54.3,54.13,54.17,19900.0,45.3321,45.3405,45.1985,45.2319,19900.0
2015-04-29 13:00:00,54.16,54.16,54.08,54.09,11000.0,45.2236,45.2236,45.1568,45.1651,11000.0
2015-04-29 13:30:00,54.1,54.41,54.09,54.39,13700.0,45.1735,45.4323,45.1651,45.4156,13700.0
2015-04-29 14:00:00,54.4,54.5,54.25,54.5,28800.0,45.424,45.5075,45.2987,45.5075,28800.0
2015-04-29 14:30:00,54.47,54.58,54.33,54.33,33700.0,45.4824,45.5743,45.3655,45.3655,33700.0
2015-04-29 15:00:00,54.34,54.41,54.26,54.39,28400.0,45.3739,45.4323,45.3071,45.4156,28400.0
2015-04-29 15:30:00,54.4,54.44,54.32,54.38,75400.0,45.424,45.4574,45.3572,45.4073,75400.0
2015-04-30 09:30:00,54.15,54.56,54.0,54.0,35100.0,45.2152,45.5576,45.09,45.09,35100.0
2015-04-30 10:00:00,54.01,54.13,53.94,54.0,24900.0,45.0983,45.1985,45.0399,45.09,24900.0
2015-04-30 10:30:00,54.02,54.16,53.97,54.1,19600.0,45.1067,45.2236,45.0649,45.1735,19600.0
2015-04-30 11:00:00,54.11,54.31,54.11,54.22,13000.0,45.1818,45.3488,45.1818,45.2737,13000.0
2015-04-30 11:30:00,54.21,54.36,54.19,54.19,22700.0,45.2653,45.3906,45.2486,45.2486,22700.0
2015-04-30 12:00:00,54.2,54.38,54.2,54.28,21100.0,45.257,45.4073,45.257,45.3238,21100.0
2015-04-30 12:30:00,54.26,54.34,54.18,54.28,14100.0,45.3071,45.3739,45.2403,45.3238,14100.0
2015-04-30 13:00:00,54.28,54.34,54.19,54.24,16200.0,45.3238,45.3739,45.2486,45.2904,16200.0
2015-04-30 13:30:00,54.23,54.26,54.15,54.23,30100.0,45.282,45.3071,45.2152,45.282,30100.0
2015-04-30 14:00:00,54.22,54.25,54.09,54.11,73500.0,45.2737,45.2987,45.1651,45.1818,73500.0
2015-04-30 14:30:00,54.11,54.14,53.91,53.92,32800.0,45.1818,45.2069,45.0148,45.0232,32800.0
2015-04-30 15:00:00,53.92,53.94,53.73,53.85,35800.0,45.0232,45.0399,44.8645,44.9647,35800.0
2015-04-30 15:30:00,53.84,54.02,53.83,53.96,103900.0,44.9564,45.1067,44.948,45.0566,103900.0
2015-05-01 09:30:00,54.16,54.55,54.13,54.35,22100.0,45.2236,45.5492,45.1985,45.3822,22100.0
2015-05-01 10:00:00,54.26,54.62,54.24,54.54,29400.0,45.3071,45.6077,45.2904,45.5409,29400.0
2015-05-01 10:30:00,54.55,54.58,54.26,54.34,11800.0,45.5492,45.5743,45.3071,45.3739,11800.0
2015-05-01 11:00:00,54.35,54.4,54.31,54.38,25500.0,45.3822,45.424,45.3488,45.4073,25500.0
2015-05-01 11:30:00,54.4,54.45,54.09,54.15,18800.0,45.424,45.4657,45.1651,45.2152,18800.0
2015-05-01 12:00:00,54.15,54.18,54.06,54.18,19800.0,45.2152,45.2403,45.1401,45.2403,19800.0
2015-05-01 12:30:00,54.17,54.23,54.15,54.2,14400.0,45.2319,45.282,45.2152,45.257,14400.0
2015-05-01 13:00:00,54.21,54.21,54.13,54.17,8700.0,45.2653,45.2653,45.1985,45.2319,8700.0
2015-05-01 13:30:00,54.2,54.29,54.14,54.28,16100.0,45.257,45.3321,45.2069,45.3238,16100.0
2015-05-01 14:00:00,54.27,54.35,54.23,54.33,24400.0,45.3154,45.3822,45.282,45.3655,24400.0
2015-05-01 14:30:00,54.35,54.46,54.33,54.38,28300.0,45.3822,45.4741,45.3655,45.4073,28300.0
2015-05-01 15:00:00,54.4,54.44,54.3,54.31,51200.0,45.424,45.4574,45.3405,45.3488,51200.0
2015-05-01 15:30:00,54.3,54.35,54.29,54.32,149800.0,45.3405,45.3822,45.3321,45.3572,149800.0
2015-05-04 09:30:00,54.58,54.61,54.34,54.53,24200.0,45.5743,45.5993,45.3739,45.5325,24200.0
2015-05-04 10:00:00,54.53,54.69,54.49,54.68,12300.0,45.5325,45.6661,45.4991,45.6578,12300.0
2015-05-04 10:30:00,54.68,54.68,54.44,54.45,10700.0,45.6578,45.6578,45.4574,45.4657,10700.0
2015-05-04 11:00:00,54.47,54.52,54.37,54.39,7600.0,45.4824,45.5242,45.3989,45.4156,7600.0
2015-05-04 11:30:00,54.38,54.41,54.34,54.4,7200.0,45.4073,45.4323,45.3739,45.424,7200.0
2015-05-04 12:00:00,54.42,54.54,54.42,54.54,16900.0,45.4407,45.5409,45.4407,45.5409,16900.0
2015-05-04 12:30:00,54.51,54.52,54.39,54.41,60300.0,45.5158,45.5242,45.4156,45.4323,60300.0
2015-05-04 13:00:00,54.37,54.45,54.32,54.44,13800.0,45.3989,45.4657,45.3572,45.4574,13800.0
2015-05-04 13:30:00,54.43,54.58,54.39,54.54,26000.0,45.449,45.5743,45.4156,45.5409,26000.0
2015-05-04 14:00:00,54.55,54.55,54.48,54.55,16100.0,45.5492,45.5492,45.4908,45.5492,16100.0
2015-05-04 14:30:00,54.54,54.62,54.5,54.54,24000.0,45.5409,45.6077,45.5075,45.5409,24000.0
2015-05-04 15:00:00,54.53,54.53,54.46,54.48,15800.0,45.5325,45.5325,45.4741,45.4908,15800.0
2015-05-04 15:30:00,54.47,54.48,54.25,54.29,80500.0,45.4824,45.4908,45.2987,45.3321,80500.0
2015-05-05 09:30:00,54.14,54.38,54.04,54.04,17600.0,45.2069,45.4073,45.1234,45.1234,17600.0
2015-05-05 10:00:00,54.07,54.1,53.83,53.91,17600.0,45.1484,45.1735,44.948,45.0148,17600.0
2015-05-05 10:30:00,53.88,54.01,53.86,53.89,12400.0,44.9898,45.0983,44.9731,44.9981,12400.0
2015-05-05 11:00:00,53.83,53.86,53.65,53.73,14500.0,44.948,44.9731,44.7977,44.8645,14500.0
2015-05-05 11:30:00,53.73,53.84,53.7,53.8,13000.0,44.8645,44.9564,44.8395,44.923,13000.0
2015-05-05 12:00:00,53.82,54.04,53.82,53.91,14800.0,44.9397,45.1234,44.9397,45.0148,14800.0
2015-05-05 12:30:00,53.9,54.0,53.89,53.9,10000.0,45.0065,45.09,44.9981,45.0065,10000.0
2015-05-05 13:00:00,53.89,53.89,53.64,53.76,11200.0,44.9981,44.9981,44.7894,44.8896,11200.0
2015-05-05 13:30:00,53.76,53.81,53.7,53.8,12700.0,44.8896,44.9313,44.8395,44.923,12700.0
2015-05-05 14:00:00,53.8,53.88,53.72,53.81,21900.0,44.923,44.9898,44.8562,44.9313,21900.0
2015-05-05 14:30:00,53.79,53.83,53.68,53.73,21400.0,44.9146,44.948,44.8228,44.8645,21400.0
2015-05-05 15:00:00,53.75,53.87,53.67,53.84,26200.0,44.8812,44.9814,44.8144,44.9564,26200.0
2015-05-05 15:30:00,53.84,53.93,53.8,53.82,49400.0,44.9564,45.0315,44.923,44.9397,49400.0
2015-05-06 09:30:00,54.05,54.32,53.95,54.08,14300.0,45.1317,45.3572,45.0482,45.1568,14300.0
2015-05-06 10:00:00,54.12,54.17,53.91,54.17,13300.0,45.1902,45.2319,45.0148,45.2319,13300.0
2015-05-06 10:30:00,54.13,54.26,54.02,54.26,44000.0,45.1985,45.3071,45.1067,45.3071,44000.0
2015-05-06 11:00:00,54.27,54.3,54.07,54.1,19200.0,45.3154,45.3405,45.1484,45.1735,19200.0
2015-05-06 11:30:00,54.1,54.26,54.1,54.16,18700.0,45.1735,45.3071,45.1735,45.2236,18700.0
2015-05-06 12:00:00,54.17,54.17,54.05,54.1,29300.0,45.2319,45.2319,45.1317,45.1735,29300.0
2015-05-06 12:30:00,54.08,54.1,53.89,53.97,24600.0,45.1568,45.1735,44.9981,45.0649,24600.0
2015-05-06 13:00:00,53.95,53.95,53.82,53.82,16300.0,45.0482,45.0482,44.9397,44.9397,16300.0
2015-05-06 13:30:00,53.8,53.83,53.7,53.78,21900.0,44.923,44.948,44.8395,44.9063,21900.0
2015-05-06 14:00:00,53.8,53.94,53.62,53.7,55000.0,44.923,45.0399,44.7727,44.8395,55000.0
2015-05-06 14:30:00,53.68,53.7,53.53,53.69,14900.0,44.8228,44.8395,44.6975,44.8311,14900.0
2015-05-06 15:00:00,53.69,53.74,53.65,53.74,30300.0,44.8311,44.8729,44.7977,44.8729,30300.0
2015-05-06 15:30:00,53.77,53.82,53.68,53.78,77200.0,44.8979,44.9397,44.8228,44.9063,77200.0
2015-05-07 09:30:00,53.65,53.99,53.48,53.82,24400.0,44.7977,45.0816,44.6558,44.9397,24400.0
2015-05-07 10:00:00,53.83,54.05,53.76,54.02,25200.0,44.948,45.1317,44.8896,45.1067,25200.0
2015-05-07 10:30:00,53.99,54.19,53.96,54.15,15200.0,45.0816,45.2486,45.0566,45.2152,15200.0
2015-05-07 11:00:00,54.16,54.21,54.03,54.13,14100.0,45.2236,45.2653,45.115,45.1985,14100.0
2015-05-07 11:30:00,54.14,54.2,54.09,54.13,18500.0,45.2069,45.257,45.1651,45.1985,18500.0
2015-05-07 12:00:00,54.12,54.25,54.11,54.24,17400.0,45.1902,45.2987,45.1818,45.2904,17400.0
2015-05-07 12:30:00,54.26,54.35,54.26,54.32,26700.0,45.3071,45.3822,45.3071,45.3572,26700.0
2015-05-07 13:00:00,54.32,54.38,54.27,54.34,21300.0,45.3572,45.4073,45.3154,45.3739,21300.0
2015-05-07 13:30:00,54.34,54.35,54.19,54.19,18200.0,45.3739,45.3822,45.2486,45.2486,18200.0
2015-05-07 14:00:00,54.21,54.26,54.18,54.26,24700.0,45.2653,45.3071,45.2403,45.3071,24700.0
2015-05-07 14:30:00,54.27,54.34,54.23,54.28,18600.0,45.3154,45.3739,45.282,45.3238,18600.0
2015-05-07 15:00:00,54.29,54.32,54.14,54.16,37800.0,45.3321,45.3572,45.2069,45.2236,37800.0
2015-05-07 15:30:00,54.18,54.23,54.05,54.1,119000.0,45.2403,45.282,45.1317,45.1735,119000.0
2015-05-08 09:30:00,53.5,53.79,52.9,52.91,71300.0,44.6725,44.9146,44.1715,44.1798,71300.0
2015-05-08 10:00:00,52.92,53.06,52.57,52.7,115100.0,44.1882,44.3051,43.8959,44.0045,115100.0
2015-05-08 10:30:00,52.72,52.93,52.59,52.61,98700.0,44.0212,44.1965,43.9126,43.9293,98700.0
2015-05-08 11:00:00,52.62,52.62,52.01,52.02,105500.0,43.9377,43.9377,43.4283,43.4367,105500.0
2015-05-08 11:30:00,52.02,52.12,51.63,51.85,146400.0,43.4367,43.5202,43.111,43.2947,146400.0
2015-05-08 12:00:00,51.83,51.95,51.45,51.83,106600.0,43.278,43.3782,42.9607,43.278,106600.0
2015-05-08 12:30:00,51.83,51.83,51.54,51.61,115800.0,43.278,43.278,43.0359,43.0943,115800.0
2015-05-08 13:00:00,51.61,51.69,51.2,51.29,93100.0,43.0943,43.1611,42.752,42.8271,93100.0
2015-05-08 13:30:00,51.29,51.29,50.55,50.71,142200.0,42.8271,42.8271,42.2092,42.3428,142200.0
2015-05-08 14:00:00,50.73,51.47,50.73,51.29,176500.0,42.3595,42.9774,42.3595,42.8271,176500.0
2015-05-08 14:30:00,51.3,51.61,51.18,51.21,133400.0,42.8355,43.0943,42.7353,42.7603,133400.0
2015-05-08 15:00:00,51.2,51.43,51.19,51.25,154100.0,42.752,42.944,42.7436,42.7937,154100.0
2015-05-08 15:30:00,51.26,51.42,50.89,51.03,306500.0,42.8021,42.9357,42.4931,42.61,306500.0
2015-05-11 09:30:00,50.98,51.55,50.81,51.52,76100.0,42.5683,43.0442,42.4263,43.0192,76100.0
2015-05-11 10:00:00,51.52,51.62,51.5,51.54,136300.0,43.0192,43.1027,43.0025,43.0359,136300.0
2015-05-11 10:30:00,51.53,51.66,51.48,51.64,130000.0,43.0275,43.1361,42.9858,43.1194,130000.0
2015-05-11 11:00:00,51.63,51.85,51.61,51.71,96000.0,43.111,43.2947,43.0943,43.1778,96000.0
2015-05-11 11:30:00,51.7,51.72,51.5,51.6,78100.0,43.1695,43.1862,43.0025,43.086,78100.0
2015-05-11 12:00:00,51.61,51.67,51.43,51.48,68000.0,43.0943,43.1444,42.944,42.9858,68000.0
2015-05-11 12:30:00,51.48,51.48,51.17,51.3,76900.0,42.9858,42.9858,42.7269,42.8355,76900.0
2015-05-11 13:00:00,51.32,51.36,51.16,51.19,67500.0,42.8522,42.8856,42.7186,42.7436,67500.0
2015-05-11 13:30:00,51.17,51.59,51.17,51.48,76600.0,42.7269,43.0776,42.7269,42.9858,76600.0
2015-05-11 14:00:00,51.48,51.58,51.23,51.32,104300.0,42.9858,43.0693,42.777,42.8522,104300.0
2015-05-11 14:30:00,51.31,51.4,51.17,51.23,60200.0,42.8438,42.919,42.7269,42.777,60200.0
2015-05-11 15:00:00,51.23,51.32,51.12,51.28,68200.0,42.777,42.8522,42.6852,42.8188,68200.0
2015-05-11 15:30:00,51.26,51.28,51.13,51.22,173200.0,42.8021,42.8188,42.6935,42.7687,173200.0
2015-05-12 09:30:00,51.09,51.14,50.68,50.99,45000.0,42.6601,42.7019,42.3178,42.5766,45000.0
2015-05-12 10:00:00,50.99,51.17,50.96,51.03,46900.0,42.5766,42.7269,42.5516,42.61,46900.0
2015-05-12 10:30:00,51.04,51.46,51.04,51.38,37600.0,42.6184,42.9691,42.6184,42.9023,37600.0
2015-05-12 11:00:00,51.36,51.51,51.34,51.45,37800.0,42.8856,43.0108,42.8689,42.9607,37800.0
2015-05-12 11:30:00,51.44,51.53,51.38,51.48,32000.0,42.9524,43.0275,42.9023,42.9858,32000.0
2015-05-12 12:00:00,51.47,51.48,51.34,51.42,18300.0,42.9774,42.9858,42.8689,42.9357,18300.0
2015-05-12 12:30:00,51.41,51.53,51.36,51.52,21200.0,42.9273,43.0275,42.8856,43.0192,21200.0
2015-05-12 13:00:00,51.51,51.67,51.47,51.57,27100.0,43.0108,43.1444,42.9774,43.0609,27100.0
2015-05-12 13:30:00,51.58,51.58,51.4,51.49,23700.0,43.0693,43.0693,42.919,42.9941,23700.0
2015-05-12 14:00:00,51.49,51.58,51.45,51.58,31200.0,42.9941,43.0693,42.9607,43.0693,31200.0
2015-05-12 14:30:00,51.59,51.7,51.55,51.57,44200.0,43.0776,43.1695,43.0442,43.0609,44200.0
2015-05-12 15:00:00,51.58,51.58,51.5,51.54,41300.0,43.0693,43.0693,43.0025,43.0359,41300.0
2015-05-12 15:30:00,51.55,51.57,51.4,51.41,91600.0,43.0442,43.0609,42.919,42.9273,91600.0
2015-05-13 09:30:00,51.58,51.88,51.32,51.56,32300.0,43.0693,43.3198,42.8522,43.0526,32300.0
2015-05-13 10:00:00,51.55,51.68,51.46,51.65,31600.0,43.0442,43.1528,42.9691,43.1277,31600.0
2015-05-13 10:30:00,51.62,51.63,51.32,51.33,78600.0,43.1027,43.111,42.8522,42.8605,78600.0
2015-05-13 11:00:00,51.32,51.41,51.3,51.37,45900.0,42.8522,42.9273,42.8355,42.8939,45900.0
2015-05-13 11:30:00,51.38,51.4,51.36,51.38,47900.0,42.9023,42.919,42.8856,42.9023,47900.0
2015-05-13 12:00:00,51.39,51.41,51.34,51.37,40300.0,42.9106,42.9273,42.8689,42.8939,40300.0
2015-05-13 12:30:00,51.38,51.5,51.35,51.5,42600.0,42.9023,43.0025,42.8772,43.0025,42600.0
2015-05-13 13:00:00,51.5,51.68,51.5,51.59,29500.0,43.0025,43.1528,43.0025,43.0776,29500.0
2015-05-13 13:30:00,51.6,51.73,51.58,51.71,20900.0,43.086,43.1945,43.0693,43.1778,20900.0
2015-05-13 14:00:00,51.73,51.73,51.59,51.66,19000.0,43.1945,43.1945,43.0776,43.1361,19000.0
2015-05-13 14:30:00,51.65,51.69,51.63,51.69,32700.0,43.1277,43.1611,43.111,43.1611,32700.0
2015-05-13 15:00:00,51.69,51.75,51.51,51.51,70900.0,43.1611,43.2112,43.0108,43.0108,70900.0
2015-05-13 15:30:00,51.52,51.55,51.45,51.51,65000.0,43.0192,43.0442,42.9607,43.0108,65000.0
2015-05-14 09:30:00,51.75,51.92,51.46,51.7,38100.0,43.2112,43.3532,42.9691,43.1695,38100.0
2015-05-14 10:00:00,51.68,51.84,51.64,51.73,61300.0,43.1528,43.2864,43.1194,43.1945,61300.0
2015-05-14 10:30:00,51.74,51.82,51.73,51.75,43100.0,43.2029,43.2697,43.1945,43.2112,43100.0
2015-05-14 11:00:00,51.74,51.79,51.67,51.69,58700.0,43.2029,43.2446,43.1444,43.1611,58700.0
2015-05-14 11:30:00,51.69,51.74,51.67,51.73,35800.0,43.1611,43.2029,43.1444,43.1945,35800.0
2015-05-14 12:00:00,51.75,51.77,51.7,51.73,51300.0,43.2112,43.2279,43.1695,43.1945,51300.0
2015-05-14 12:30:00,51.74,51.76,51.71,51.71,32100.0,43.2029,43.2196,43.1778,43.1778,32100.0
2015-05-14 13:00:00,51.72,51.74,51.66,51.73,55100.0,43.1862,43.2029,43.1361,43.1945,55100.0
2015-05-14 13:30:00,51.73,51.74,51.68,51.7,43000.0,43.1945,43.2029,43.1528,43.1695,43000.0
2015-05-14 14:00:00,51.7,51.71,51.67,51.7,47000.0,43.1695,43.1778,43.1444,43.1695,47000.0
2015-05-14 14:30:00,51.7,51.71,51.68,51.7,56100.0,43.1695,43.1778,43.1528,43.1695,56100.0
2015-05-14 15:00:00,51.71,51.81,51.68,51.78,74500.0,43.1778,43.2613,43.1528,43.2363,74500.0
2015-05-14 15:30:00,51.77,51.79,51.69,51.71,148000.0,43.2279,43.2446,43.1611,43.1778,148000.0
2015-05-15 09:30:00,51.8,52.13,51.8,52.07,44200.0,43.253,43.5285,43.253,43.4784,44200.0
2015-05-15 10:00:00,52.05,52.4,52.03,52.35,67400.0,43.4617,43.754,43.445,43.7122,67400.0
2015-05-15 10:30:00,52.34,52.61,52.24,52.59,79000.0,43.7039,43.9293,43.6204,43.9126,79000.0
2015-05-15 11:00:00,52.58,52.67,52.4,52.4,81400.0,43.9043,43.9794,43.754,43.754,81400.0
2015-05-15 11:30:00,52.39,52.53,52.39,52.52,40600.0,43.7456,43.8625,43.7456,43.8542,40600.0
2015-05-15 12:00:00,52.52,52.68,52.51,52.68,55500.0,43.8542,43.9878,43.8458,43.9878,55500.0
2015-05-15 12:30:00,52.67,52.69,52.65,52.68,27000.0,43.9794,43.9961,43.9627,43.9878,27000.0
2015-05-15 13:00:00,52.67,52.68,52.57,52.6,42200.0,43.9794,43.9878,43.8959,43.921,42200.0
2015-05-15 13:30:00,52.59,52.62,52.55,52.55,37900.0,43.9126,43.9377,43.8792,43.8792,37900.0
2015-05-15 14:00:00,52.55,52.57,52.55,52.56,17500.0,43.8792,43.8959,43.8792,43.8876,17500.0
2015-05-15 14:30:00,52.56,52.65,52.55,52.6,47800.0,43.8876,43.9627,43.8792,43.921,47800.0
2015-05-15 15:00:00,52.59,52.66,52.59,52.65,44100.0,43.9126,43.9711,43.9126,43.9627,44100.0
2015-05-15 15:30:00,52.65,52.78,52.63,52.73,101800.0,43.9627,44.0713,43.946,44.0295,101800.0
2015-05-18 09:30:00,52.64,53.01,52.59,53.01,39700.0,43.9544,44.2633,43.9126,44.2633,39700.0
2015-05-18 10:00:00,53.01,53.08,52.84,52.88,38400.0,44.2633,44.3218,44.1214,44.1548,38400.0
2015-05-18 10:30:00,52.88,53.0,52.88,52.98,24900.0,44.1548,44.255,44.1548,44.2383,24900.0
2015-05-18 11:00:00,52.98,53.18,52.96,53.12,23700.0,44.2383,44.4053,44.2216,44.3552,23700.0
2015-05-18 11:30:00,53.14,53.29,53.14,53.23,25500.0,44.3719,44.4971,44.3719,44.447,25500.0
2015-05-18 12:00:00,53.24,53.3,53.21,53.25,21700.0,44.4554,44.5055,44.4303,44.4637,21700.0
2015-05-18 12:30:00,53.25,53.41,53.24,53.41,42600.0,44.4637,44.5973,44.4554,44.5973,42600.0
2015-05-18 13:00:00,53.42,53.58,53.41,53.58,52100.0,44.6057,44.7393,44.5973,44.7393,52100.0
2015-05-18 13:30:00,53.58,53.68,53.55,53.64,58000.0,44.7393,44.8228,44.7142,44.7894,58000.0
2015-05-18 14:00:00,53.64,53.79,53.64,53.76,74600.0,44.7894,44.9146,44.7894,44.8896,74600.0
2015-05-18 14:30:00,53.76,53.92,53.69,53.8,66100.0,44.8896,45.0232,44.8311,44.923,66100.0
2015-05-18 15:00:00,53.81,53.81,53.66,53.74,54000.0,44.9313,44.9313,44.8061,44.8729,54000.0
2015-05-18 15:30:00,53.75,53.85,53.72,53.78,118500.0,44.8812,44.9647,44.8562,44.9063,118500.0
2015-05-19 09:30:00,53.88,54.09,53.81,53.85,56300.0,44.9898,45.1651,44.9313,44.9647,56300.0
2015-05-19 10:00:00,53.8,54.06,53.7,53.95,50800.0,44.923,45.1401,44.8395,45.0482,50800.0
2015-05-19 10:30:00,53.97,53.98,53.83,53.83,19100.0,45.0649,45.0733,44.948,44.948,19100.0
2015-05-19 11:00:00,53.82,53.9,53.71,53.88,25200.0,44.9397,45.0065,44.8478,44.9898,25200.0
2015-05-19 11:30:00,53.86,53.9,53.77,53.89,19600.0,44.9731,45.0065,44.8979,44.9981,19600.0
2015-05-19 12:00:00,53.89,54.06,53.89,54.04,26200.0,44.9981,45.1401,44.9981,45.1234,26200.0
2015-05-19 12:30:00,54.05,54.14,54.0,54.09,58600.0,45.1317,45.2069,45.09,45.1651,58600.0
2015-05-19 13:00:00,54.09,54.15,54.08,54.1,37500.0,45.1651,45.2152,45.1568,45.1735,37500.0
2015-05-19 13:30:00,54.11,54.16,54.08,54.08,50700.0,45.1818,45.2236,45.1568,45.1568,50700.0
2015-05-19 14:00:00,54.08,54.25,54.08,54.2,33200.0,45.1568,45.2987,45.1568,45.257,33200.0
2015-05-19 14:30:00,54.2,54.21,54.11,54.12,49300.0,45.257,45.2653,45.1818,45.1902,49300.0
2015-05-19 15:00:00,54.12,54.18,54.05,54.11,67800.0,45.1902,45.2403,45.1317,45.1818,67800.0
2015-05-19 15:30:00,54.11,54.19,54.11,54.16,77300.0,45.1818,45.2486,45.1818,45.2236,77300.0
2015-05-20 09:30:00,54.25,54.29,54.04,54.2,32100.0,45.2987,45.3321,45.1234,45.257,32100.0
2015-05-20 10:00:00,54.2,54.26,54.12,54.19,21500.0,45.257,45.3071,45.1902,45.2486,21500.0
2015-05-20 10:30:00,54.19,54.34,54.18,54.32,28200.0,45.2486,45.3739,45.2403,45.3572,28200.0
2015-05-20 11:00:00,54.33,54.41,54.31,54.35,49800.0,45.3655,45.4323,45.3488,45.3822,49800.0
2015-05-20 11:30:00,54.36,54.39,54.33,54.37,43400.0,45.3906,45.4156,45.3655,45.3989,43400.0
2015-05-20 12:00:00,54.37,54.46,54.37,54.45,35800.0,45.3989,45.4741,45.3989,45.4657,35800.0
2015-05-20 12:30:00,54.44,54.45,54.37,54.39,41100.0,45.4574,45.4657,45.3989,45.4156,41100.0
2015-05-20 13:00:00,54.4,54.49,54.39,54.48,37000.0,45.424,45.4991,45.4156,45.4908,37000.0
2015-05-20 13:30:00,54.48,54.48,54.36,54.47,41100.0,45.4908,45.4908,45.3906,45.4824,41100.0
2015-05-20 14:00:00,54.47,54.66,54.47,54.66,50100.0,45.4824,45.6411,45.4824,45.6411,50100.0
2015-05-20 14:30:00,54.67,54.68,54.53,54.57,33500.0,45.6494,45.6578,45.5325,45.5659,33500.0
2015-05-20 15:00:00,54.57,54.62,54.43,54.47,46700.0,45.5659,45.6077,45.449,45.4824,46700.0
2015-05-20 15:30:00,54.47,54.58,54.45,54.55,104200.0,45.4824,45.5743,45.4657,45.5492,104200.0
2015-05-21 09:30:00,54.49,54.74,54.29,54.38,23900.0,45.4991,45.7079,45.3321,45.4073,23900.0
2015-05-21 10:00:00,54.35,54.4,54.25,54.27,25400.0,45.3822,45.424,45.2987,45.3154,25400.0
2015-05-21 10:30:00,54.27,54.29,54.16,54.16,25400.0,45.3154,45.3321,45.2236,45.2236,25400.0
2015-05-21 11:00:00,54.19,54.2,54.09,54.2,33200.0,45.2486,45.257,45.1651,45.257,33200.0
2015-05-21 11:30:00,54.24,54.33,54.2,54.27,116700.0,45.2904,45.3655,45.257,45.3154,116700.0
2015-05-21 12:00:00,54.27,54.37,54.25,54.36,13800.0,45.3154,45.3989,45.2987,45.3906,13800.0
2015-05-21 12:30:00,54.37,54.39,54.31,54.31,20800.0,45.3989,45.4156,45.3488,45.3488,20800.0
2015-05-21 13:00:00,54.31,54.36,54.31,54.35,26300.0,45.3488,45.3906,45.3488,45.3822,26300.0
2015-05-21 13:30:00,54.35,54.41,54.24,54.25,65200.0,45.3822,45.4323,45.2904,45.2987,65200.0
2015-05-21 14:00:00,54.25,54.34,54.24,54.31,24300.0,45.2987,45.3739,45.2904,45.3488,24300.0
2015-05-21 14:30:00,54.32,54.32,54.23,54.23,23900.0,45.3572,45.3572,45.282,45.282,23900.0
2015-05-21 15:00:00,54.23,54.24,54.16,54.18,40000.0,45.282,45.2904,45.2236,45.2403,40000.0
2015-05-21 15:30:00,54.19,54.22,54.13,54.15,65300.0,45.2486,45.2737,45.1985,45.2152,65300.0
2015-05-22 09:30:00,53.94,54.02,53.83,53.98,16000.0,45.0399,45.1067,44.948,45.0733,16000.0
2015-05-22 10:00:00,53.97,54.05,53.94,54.02,38000.0,45.0649,45.1317,45.0399,45.1067,38000.0
2015-05-22 10:30:00,54.02,54.06,53.98,54.04,16700.0,45.1067,45.1401,45.0733,45.1234,16700.0
2015-05-22 11:00:00,54.04,54.05,53.95,54.04,31200.0,45.1234,45.1317,45.0482,45.1234,31200.0
2015-05-22 11:30:00,54.04,54.19,54.0,54.18,48600.0,45.1234,45.2486,45.09,45.2403,48600.0
2015-05-22 12:00:00,54.18,54.2,54.16,54.19,14000.0,45.2403,45.257,45.2236,45.2486,14000.0
2015-05-22 12:30:00,54.2,54.21,54.15,54.16,11400.0,45.257,45.2653,45.2152,45.2236,11400.0
2015-05-22 13:00:00,54.16,54.23,54.14,54.2,23000.0,45.2236,45.282,45.2069,45.257,23000.0
2015-05-22 13:30:00,54.2,54.26,54.19,54.24,36200.0,45.257,45.3071,45.2486,45.2904,36200.0
2015-05-22 14:00:00,54.24,54.25,54.19,54.22,25500.0,45.2904,45.2987,45.2486,45.2737,25500.0
2015-05-22 14:30:00,54.22,54.24,54.21,54.23,18800.0,45.2737,45.2904,45.2653,45.282,18800.0
2015-05-22 15:00:00,54.22,54.23,54.2,54.21,30900.0,45.2737,45.282,45.257,45.2653,30900.0
2015-05-22 15:30:00,54.21,54.21,54.06,54.07,77600.0,45.2653,45.2653,45.1401,45.1484,77600.0
2015-05-26 09:30:00,53.75,53.91,53.41,53.44,81200.0,44.8812,45.0148,44.5973,44.6224,81200.0
2015-05-26 10:00:00,53.41,53.72,53.36,53.65,93100.0,44.5973,44.8562,44.5556,44.7977,93100.0
2015-05-26 10:30:00,53.66,53.78,53.61,53.61,26400.0,44.8061,44.9063,44.7643,44.7643,26400.0
2015-05-26 11:00:00,53.61,53.61,53.42,53.47,55400.0,44.7643,44.7643,44.6057,44.6474,55400.0
2015-05-26 11:30:00,53.47,53.62,53.43,53.55,31300.0,44.6474,44.7727,44.614,44.7142,31300.0
2015-05-26 12:00:00,53.56,53.57,53.47,53.52,14700.0,44.7226,44.7309,44.6474,44.6892,14700.0
2015-05-26 12:30:00,53.53,53.57,53.47,53.57,23800.0,44.6975,44.7309,44.6474,44.7309,23800.0
2015-05-26 13:00:00,53.58,53.7,53.58,53.69,30700.0,44.7393,44.8395,44.7393,44.8311,30700.0
2015-05-26 13:30:00,53.68,53.69,53.56,53.63,36700.0,44.8228,44.8311,44.7226,44.781,36700.0
2015-05-26 14:00:00,53.62,53.72,53.58,53.7,30100.0,44.7727,44.8562,44.7393,44.8395,30100.0
2015-05-26 14:30:00,53.71,53.75,53.67,53.75,54200.0,44.8478,44.8812,44.8144,44.8812,54200.0
2015-05-26 15:00:00,53.75,53.79,53.67,53.7,51900.0,44.8812,44.9146,44.8144,44.8395,51900.0
2015-05-26 15:30:00,53.72,53.89,53.72,53.86,139000.0,44.8562,44.9981,44.8562,44.9731,139000.0
2015-05-27 09:30:00,53.99,54.32,53.78,54.18,22000.0,45.0816,45.3572,44.9063,45.2403,22000.0
2015-05-27 10:00:00,54.16,54.38,54.09,54.36,34000.0,45.2236,45.4073,45.1651,45.3906,34000.0
2015-05-27 10:30:00,54.37,54.46,54.26,54.41,35900.0,45.3989,45.4741,45.3071,45.4323,35900.0
2015-05-27 11:00:00,54.4,54.52,54.38,54.5,35700.0,45.424,45.5242,45.4073,45.5075,35700.0
2015-05-27 11:30:00,54.51,54.66,54.5,54.59,26400.0,45.5158,45.6411,45.5075,45.5826,26400.0
2015-05-27 12:00:00,54.6,54.87,54.6,54.87,49800.0,45.591,45.8164,45.591,45.8164,49800.0
2015-05-27 12:30:00,54.87,54.91,54.78,54.86,47600.0,45.8164,45.8498,45.7413,45.8081,47600.0
2015-05-27 13:00:00,54.87,54.93,54.78,54.78,30000.0,45.8164,45.8665,45.7413,45.7413,30000.0
2015-05-27 13:30:00,54.78,54.81,54.61,54.65,34800.0,45.7413,45.7663,45.5993,45.6327,34800.0
2015-05-27 14:00:00,54.66,54.77,54.65,54.72,45800.0,45.6411,45.7329,45.6327,45.6912,45800.0
2015-05-27 14:30:00,54.72,54.75,54.67,54.7,45200.0,45.6912,45.7162,45.6494,45.6745,45200.0
2015-05-27 15:00:00,54.7,54.74,54.6,54.6,31000.0,45.6745,45.7079,45.591,45.591,31000.0
2015-05-27 15:30:00,54.61,54.75,54.6,54.72,180900.0,45.5993,45.7162,45.591,45.6912,180900.0
2015-05-28 09:30:00,54.57,54.82,54.38,54.44,73800.0,45.5659,45.7747,45.4073,45.4574,73800.0
2015-05-28 10:00:00,54.44,54.6,54.35,54.59,27000.0,45.4574,45.591,45.3822,45.5826,27000.0
2015-05-28 10:30:00,54.57,54.62,54.53,54.62,15200.0,45.5659,45.6077,45.5325,45.6077,15200.0
2015-05-28 11:00:00,54.62,54.65,54.53,54.59,22300.0,45.6077,45.6327,45.5325,45.5826,22300.0
2015-05-28 11:30:00,54.59,54.59,54.5,54.5,32500.0,45.5826,45.5826,45.5075,45.5075,32500.0
2015-05-28 12:00:00,54.5,54.59,54.45,54.59,34000.0,45.5075,45.5826,45.4657,45.5826,34000.0
2015-05-28 12:30:00,54.58,54.6,54.55,54.55,31800.0,45.5743,45.591,45.5492,45.5492,31800.0
2015-05-28 13:00:00,54.56,54.6,54.48,54.49,16700.0,45.5576,45.591,45.4908,45.4991,16700.0
2015-05-28 13:30:00,54.49,54.51,54.46,54.5,33200.0,45.4991,45.5158,45.4741,45.5075,33200.0
2015-05-28 14:00:00,54.5,54.68,54.49,54.67,21400.0,45.5075,45.6578,45.4991,45.6494,21400.0
2015-05-28 14:30:00,54.67,54.67,54.57,54.59,18900.0,45.6494,45.6494,45.5659,45.5826,18900.0
2015-05-28 15:00:00,54.59,54.61,54.47,54.48,46300.0,45.5826,45.5993,45.4824,45.4908,46300.0
2015-05-28 15:30:00,54.49,54.63,54.45,54.58,127000.0,45.4991,45.616,45.4657,45.5743,127000.0
2015-05-29 09:30:00,54.5,54.57,54.21,54.33,34397.0,45.5075,45.5659,45.2653,45.3655,34397.0
2015-05-29 10:00:00,54.32,54.42,54.28,54.3,35265.0,45.3572,45.4407,45.3238,45.3405,35265.0
2015-05-29 10:30:00,54.29,54.35,54.09,54.12,51063.0,45.3321,45.3822,45.1651,45.1902,51063.0
2015-05-29 11:00:00,54.14,54.19,54.09,54.14,42556.0,45.2069,45.2486,45.1651,45.2069,42556.0
2015-05-29 11:30:00,54.14,54.39,54.1,54.39,32264.0,45.2069,45.4156,45.1735,45.4156,32264.0
2015-05-29 12:00:00,54.38,54.58,54.37,54.57,34336.0,45.4073,45.5743,45.3989,45.5659,34336.0
2015-05-29 12:30:00,54.56,54.66,54.41,54.41,19822.0,45.5576,45.6411,45.4323,45.4323,19822.0
2015-05-29 13:00:00,54.41,54.53,54.4,54.48,25411.0,45.4323,45.5325,45.424,45.4908,25411.0
2015-05-29 13:30:00,54.49,54.49,54.36,54.45,30844.0,45.4991,45.4991,45.3906,45.4657,30844.0
2015-05-29 14:00:00,54.46,54.48,54.29,54.29,91825.0,45.4741,45.4908,45.3321,45.3321,91825.0
2015-05-29 14:30:00,54.29,54.29,54.23,54.23,57351.0,45.3321,45.3321,45.282,45.282,57351.0
2015-05-29 15:00:00,54.21,54.35,54.2,54.32,67796.0,45.2653,45.3822,45.257,45.3572,67796.0
2015-05-29 15:30:00,54.32,54.36,54.18,54.18,139217.0,45.3572,45.3906,45.2403,45.2403,139217.0
2015-06-01 09:30:00,54.32,54.55,53.93,53.93,39953.0,45.3572,45.5492,45.0315,45.0315,39953.0
2015-06-01 10:00:00,53.93,54.13,53.75,53.85,47280.0,45.0315,45.1985,44.8812,44.9647,47280.0
2015-06-01 10:30:00,53.84,53.96,53.71,53.92,43526.0,44.9564,45.0566,44.8478,45.0232,43526.0
2015-06-01 11:00:00,53.93,54.23,53.86,54.06,80352.0,45.0315,45.282,44.9731,45.1401,80352.0
2015-06-01 11:30:00,54.06,54.28,54.06,54.28,32245.0,45.1401,45.3238,45.1401,45.3238,32245.0
2015-06-01 12:00:00,54.28,54.49,54.24,54.49,35638.0,45.3238,45.4991,45.2904,45.4991,35638.0
2015-06-01 12:30:00,54.5,54.72,54.5,54.63,49615.0,45.5075,45.6912,45.5075,45.616,49615.0
2015-06-01 13:00:00,54.65,54.73,54.58,54.59,43600.0,45.6327,45.6995,45.5743,45.5826,43600.0
2015-06-01 13:30:00,54.6,54.61,54.46,54.57,29010.0,45.591,45.5993,45.4741,45.5659,29010.0
2015-06-01 14:00:00,54.58,54.7,54.58,54.61,37619.0,45.5743,45.6745,45.5743,45.5993,37619.0
2015-06-01 14:30:00,54.6,54.65,54.42,54.52,66719.0,45.591,45.6327,45.4407,45.5242,66719.0
2015-06-01 15:00:00,54.51,54.52,54.41,54.41,74361.0,45.5158,45.5242,45.4323,45.4323,74361.0
2015-06-01 15:30:00,54.41,54.42,54.25,54.29,117722.0,45.4323,45.4407,45.2987,45.3321,117722.0
2015-06-02 09:30:00,54.04,54.11,53.55,53.81,63716.0,45.1234,45.1818,44.7142,44.9313,63716.0
2015-06-02 10:00:00,53.78,53.99,53.57,53.87,71253.0,44.9063,45.0816,44.7309,44.9814,71253.0
2015-06-02 10:30:00,53.89,53.98,53.83,53.93,61086.0,44.9981,45.0733,44.948,45.0315,61086.0
2015-06-02 11:00:00,53.93,53.97,53.82,53.86,49608.0,45.0315,45.0649,44.9397,44.9731,49608.0
2015-06-02 11:30:00,53.84,54.03,53.83,54.03,32231.0,44.9564,45.115,44.948,45.115,32231.0
2015-06-02 12:00:00,54.04,54.16,53.94,54.07,56903.0,45.1234,45.2236,45.0399,45.1484,56903.0
2015-06-02 12:30:00,54.08,54.13,53.84,53.88,68631.0,45.1568,45.1985,44.9564,44.9898,68631.0
2015-06-02 13:00:00,53.89,54.0,53.89,53.95,32563.0,44.9981,45.09,44.9981,45.0482,32563.0
2015-06-02 13:30:00,53.95,54.0,53.83,53.98,55204.0,45.0482,45.09,44.948,45.0733,55204.0
2015-06-02 14:00:00,54.0,54.07,53.9,53.94,47706.0,45.09,45.1484,45.0065,45.0399,47706.0
2015-06-02 14:30:00,53.95,53.97,53.74,53.86,32000.0,45.0482,45.0649,44.8729,44.9731,32000.0
2015-06-02 15:00:00,53.87,53.9,53.79,53.86,42625.0,44.9814,45.0065,44.9146,44.9731,42625.0
2015-06-02 15:30:00,53.84,53.87,53.78,53.79,88606.0,44.9564,44.9814,44.9063,44.9146,88606.0
2015-06-03 09:30:00,54.05,54.09,53.65,54.09,35329.0,45.1317,45.1651,44.7977,45.1651,35329.0
2015-06-03 10:00:00,54.06,54.48,54.04,54.48,31991.0,45.1401,45.4908,45.1234,45.4908,31991.0
2015-06-03 10:30:00,54.49,54.64,54.46,54.47,37317.0,45.4991,45.6244,45.4741,45.4824,37317.0
2015-06-03 11:00:00,54.47,54.64,54.42,54.42,48689.0,45.4824,45.6244,45.4407,45.4407,48689.0
2015-06-03 11:30:00,54.44,54.51,54.27,54.37,37237.0,45.4574,45.5158,45.3154,45.3989,37237.0
2015-06-03 12:00:00,54.36,54.38,54.16,54.18,41211.0,45.3906,45.4073,45.2236,45.2403,41211.0
2015-06-03 12:30:00,54.2,54.2,54.1,54.19,55372.0,45.257,45.257,45.1735,45.2486,55372.0
2015-06-03 13:00:00,54.21,54.36,54.2,54.29,39237.0,45.2653,45.3906,45.257,45.3321,39237.0
2015-06-03 13:30:00,54.29,54.34,54.28,54.3,29743.0,45.3321,45.3739,45.3238,45.3405,29743.0
2015-06-03 14:00:00,54.31,54.35,54.28,54.32,42724.0,45.3488,45.3822,45.3238,45.3572,42724.0
2015-06-03 14:30:00,54.32,54.34,54.25,54.25,38086.0,45.3572,45.3739,45.2987,45.2987,38086.0
2015-06-03 15:00:00,54.26,54.29,54.22,54.24,35596.0,45.3071,45.3321,45.2737,45.2904,35596.0
2015-06-03 15:30:00,54.25,54.35,54.21,54.24,54624.0,45.2987,45.3822,45.2653,45.2904,54624.0
2015-06-04 09:30:00,54.14,54.41,53.86,54.23,29211.0,45.2069,45.4323,44.9731,45.282,29211.0
2015-06-04 10:00:00,54.25,54.31,53.99,53.99,12470.0,45.2987,45.3488,45.0816,45.0816,12470.0
2015-06-04 10:30:00,53.99,54.06,53.91,54.01,22488.0,45.0816,45.1401,45.0148,45.0983,22488.0
2015-06-04 11:00:00,53.99,54.0,53.86,53.86,19123.0,45.0816,45.09,44.9731,44.9731,19123.0
2015-06-04 11:30:00,53.86,53.87,53.74,53.79,14282.0,44.9731,44.9814,44.8729,44.9146,14282.0
2015-06-04 12:00:00,53.78,53.82,53.74,53.82,12491.0,44.9063,44.9397,44.8729,44.9397,12491.0
2015-06-04 12:30:00,53.82,53.91,53.82,53.82,16392.0,44.9397,45.0148,44.9397,44.9397,16392.0
2015-06-04 13:00:00,53.81,53.83,53.59,53.62,15949.0,44.9313,44.948,44.7476,44.7727,15949.0
2015-06-04 13:30:00,53.6,53.73,53.57,53.66,21989.0,44.756,44.8645,44.7309,44.8061,21989.0
2015-06-04 14:00:00,53.65,53.75,53.58,53.69,24289.0,44.7977,44.8812,44.7393,44.8311,24289.0
2015-06-04 14:30:00,53.69,53.72,53.62,53.72,27712.0,44.8311,44.8562,44.7727,44.8562,27712.0
2015-06-04 15:00:00,53.73,53.76,53.59,53.62,27284.0,44.8645,44.8896,44.7476,44.7727,27284.0
2015-06-04 15:30:00,53.63,53.67,53.55,53.62,58455.0,44.781,44.8144,44.7142,44.7727,58455.0
2015-06-05 09:30:00,53.62,53.7,53.13,53.2,70556.0,44.7727,44.8395,44.3635,44.422,70556.0
2015-06-05 10:00:00,53.2,53.5,53.19,53.43,23846.0,44.422,44.6725,44.4136,44.614,23846.0
2015-06-05 10:30:00,53.43,53.58,53.26,53.41,28079.0,44.614,44.7393,44.4721,44.5973,28079.0
2015-06-05 11:00:00,53.45,53.52,53.38,53.52,28664.0,44.6307,44.6892,44.5723,44.6892,28664.0
2015-06-05 11:30:00,53.52,53.55,53.38,53.49,31319.0,44.6892,44.7142,44.5723,44.6641,31319.0
2015-06-05 12:00:00,53.48,53.53,53.4,53.46,18916.0,44.6558,44.6975,44.589,44.6391,18916.0
2015-06-05 12:30:00,53.48,53.61,53.43,53.58,18471.0,44.6558,44.7643,44.614,44.7393,18471.0
2015-06-05 13:00:00,53.59,53.59,53.41,53.43,33924.0,44.7476,44.7476,44.5973,44.614,33924.0
2015-06-05 13:30:00,53.45,53.48,53.43,53.46,23099.0,44.6307,44.6558,44.614,44.6391,23099.0
2015-06-05 14:00:00,53.47,53.55,53.44,53.46,17562.0,44.6474,44.7142,44.6224,44.6391,17562.0
2015-06-05 14:30:00,53.47,53.54,53.43,53.53,22461.0,44.6474,44.7059,44.614,44.6975,22461.0
2015-06-05 15:00:00,53.54,53.59,53.45,53.46,28458.0,44.7059,44.7476,44.6307,44.6391,28458.0
2015-06-05 15:30:00,53.46,53.6,53.44,53.53,54639.0,44.6391,44.756,44.6224,44.6975,54639.0
2015-06-08 09:30:00,53.31,53.56,53.11,53.37,21646.0,44.5138,44.7226,44.3468,44.5639,21646.0
2015-06-08 10:00:00,53.37,53.45,53.3,53.43,8845.0,44.5639,44.6307,44.5055,44.614,8845.0
2015-06-08 10:30:00,53.44,53.44,53.35,53.38,24505.0,44.6224,44.6224,44.5472,44.5723,24505.0
2015-06-08 11:00:00,53.37,53.44,53.25,53.26,26855.0,44.5639,44.6224,44.4637,44.4721,26855.0
2015-06-08 11:30:00,53.27,53.28,53.06,53.1,13409.0,44.4804,44.4888,44.3051,44.3385,13409.0
2015-06-08 12:00:00,53.1,53.15,53.08,53.13,8300.0,44.3385,44.3802,44.3218,44.3635,8300.0
2015-06-08 12:30:00,53.13,53.17,53.03,53.03,9582.0,44.3635,44.3969,44.28,44.28,9582.0
2015-06-08 13:00:00,53.03,53.06,52.94,53.06,14616.0,44.28,44.3051,44.2049,44.3051,14616.0
2015-06-08 13:30:00,53.06,53.14,53.0,53.11,9020.0,44.3051,44.3719,44.255,44.3468,9020.0
2015-06-08 14:00:00,53.11,53.11,52.99,53.09,12704.0,44.3468,44.3468,44.2466,44.3301,12704.0
2015-06-08 14:30:00,53.11,53.16,53.08,53.1,22787.0,44.3468,44.3886,44.3218,44.3385,22787.0
2015-06-08 15:00:00,53.1,53.11,52.97,52.98,28898.0,44.3385,44.3468,44.2299,44.2383,28898.0
2015-06-08 15:30:00,52.98,52.98,52.81,52.81,70957.0,44.2383,44.2383,44.0963,44.0963,70957.0
2015-06-09 09:30:00,52.75,52.75,52.23,52.3,36389.0,44.0462,44.0462,43.612,43.6705,36389.0
2015-06-09 10:00:00,52.28,52.36,52.15,52.27,26627.0,43.6538,43.7206,43.5452,43.6454,26627.0
2015-06-09 10:30:00,52.26,52.47,52.2,52.46,17713.0,43.6371,43.8124,43.587,43.8041,17713.0
2015-06-09 11:00:00,52.45,52.62,52.43,52.57,25728.0,43.7957,43.9377,43.779,43.8959,25728.0
2015-06-09 11:30:00,52.59,52.73,52.51,52.52,13154.0,43.9126,44.0295,43.8458,43.8542,13154.0
2015-06-09 12:00:00,52.54,52.55,52.47,52.5,12663.0,43.8709,43.8792,43.8124,43.8375,12663.0
2015-06-09 12:30:00,52.5,52.56,52.45,52.54,14163.0,43.8375,43.8876,43.7957,43.8709,14163.0
2015-06-09 13:00:00,52.55,52.71,52.55,52.71,16483.0,43.8792,44.0128,43.8792,44.0128,16483.0
2015-06-09 13:30:00,52.71,52.73,52.58,52.62,15958.0,44.0128,44.0295,43.9043,43.9377,15958.0
2015-06-09 14:00:00,52.62,52.72,52.62,52.72,14750.0,43.9377,44.0212,43.9377,44.0212,14750.0
2015-06-09 14:30:00,52.72,52.75,52.67,52.71,12603.0,44.0212,44.0462,43.9794,44.0128,12603.0
2015-06-09 15:00:00,52.69,52.7,52.57,52.58,16964.0,43.9961,44.0045,43.8959,43.9043,16964.0
2015-06-09 15:30:00,52.57,52.66,52.51,52.56,86302.0,43.8959,43.9711,43.8458,43.8876,86302.0
2015-06-10 09:30:00,52.75,53.03,52.49,53.02,23248.0,44.0462,44.28,43.8291,44.2717,23248.0
2015-06-10 10:00:00,53.02,53.02,52.88,52.94,9646.0,44.2717,44.2717,44.1548,44.2049,9646.0
2015-06-10 10:30:00,52.95,53.06,52.94,52.97,15500.0,44.2132,44.3051,44.2049,44.2299,15500.0
2015-06-10 11:00:00,52.98,53.09,52.9,53.09,26925.0,44.2383,44.3301,44.1715,44.3301,26925.0
2015-06-10 11:30:00,53.1,53.16,53.04,53.06,19656.0,44.3385,44.3886,44.2884,44.3051,19656.0
2015-06-10 12:00:00,53.06,53.1,53.01,53.01,16789.0,44.3051,44.3385,44.2633,44.2633,16789.0
2015-06-10 12:30:00,53.01,53.03,52.95,52.95,21278.0,44.2633,44.28,44.2132,44.2132,21278.0
2015-06-10 13:00:00,52.96,52.99,52.89,52.93,19249.0,44.2216,44.2466,44.1631,44.1965,19249.0
2015-06-10 13:30:00,52.92,52.99,52.91,52.97,16232.0,44.1882,44.2466,44.1798,44.2299,16232.0
2015-06-10 14:00:00,52.97,53.01,52.92,52.98,50287.0,44.2299,44.2633,44.1882,44.2383,50287.0
2015-06-10 14:30:00,52.99,53.01,52.94,52.98,33783.0,44.2466,44.2633,44.2049,44.2383,33783.0
2015-06-10 15:00:00,52.98,52.98,52.9,52.96,25755.0,44.2383,44.2383,44.1715,44.2216,25755.0
2015-06-10 15:30:00,52.96,52.96,52.78,52.8,108230.0,44.2216,44.2216,44.0713,44.088,108230.0
2015-06-11 09:30:00,52.89,53.09,52.15,52.99,29740.0,44.1631,44.3301,43.5452,44.2466,29740.0
2015-06-11 10:00:00,52.98,53.02,52.86,52.98,29032.0,44.2383,44.2717,44.1381,44.2383,29032.0
2015-06-11 10:30:00,52.99,53.0,52.81,52.94,18090.0,44.2466,44.255,44.0963,44.2049,18090.0
2015-06-11 11:00:00,52.9,52.92,52.82,52.9,20468.0,44.1715,44.1882,44.1047,44.1715,20468.0
2015-06-11 11:30:00,52.9,52.97,52.86,52.86,17275.0,44.1715,44.2299,44.1381,44.1381,17275.0
2015-06-11 12:00:00,52.87,52.96,52.86,52.94,17410.0,44.1464,44.2216,44.1381,44.2049,17410.0
2015-06-11 12:30:00,52.95,53.0,52.92,52.97,14510.0,44.2132,44.255,44.1882,44.2299,14510.0
2015-06-11 13:00:00,52.94,52.96,52.92,52.95,18637.0,44.2049,44.2216,44.1882,44.2132,18637.0
2015-06-11 13:30:00,52.95,53.02,52.95,53.01,24350.0,44.2132,44.2717,44.2132,44.2633,24350.0
2015-06-11 14:00:00,53.02,53.08,52.98,53.01,25817.0,44.2717,44.3218,44.2383,44.2633,25817.0
2015-06-11 14:30:00,53.0,53.0,52.91,52.93,38733.0,44.255,44.255,44.1798,44.1965,38733.0
2015-06-11 15:00:00,52.92,53.01,52.92,52.98,21842.0,44.1882,44.2633,44.1882,44.2383,21842.0
2015-06-11 15:30:00,52.98,52.98,52.89,52.95,147871.0,44.2383,44.2383,44.1631,44.2132,147871.0
2015-06-12 09:30:00,52.7,52.76,52.42,52.52,19499.0,44.0045,44.0546,43.7707,43.8542,19499.0
2015-06-12 10:00:00,52.56,52.72,52.51,52.61,27576.0,43.8876,44.0212,43.8458,43.9293,27576.0
2015-06-12 10:30:00,52.6,52.6,52.17,52.17,50739.0,43.921,43.921,43.5619,43.5619,50739.0
2015-06-12 11:00:00,52.16,52.39,52.15,52.31,29988.0,43.5536,43.7456,43.5452,43.6788,29988.0
2015-06-12 11:30:00,52.33,52.35,52.25,52.26,25983.0,43.6955,43.7122,43.6287,43.6371,25983.0
2015-06-12 12:00:00,52.29,52.3,52.21,52.29,20542.0,43.6621,43.6705,43.5953,43.6621,20542.0
2015-06-12 12:30:00,52.28,52.31,52.26,52.29,19914.0,43.6538,43.6788,43.6371,43.6621,19914.0
2015-06-12 13:00:00,52.29,52.3,52.21,52.26,37800.0,43.6621,43.6705,43.5953,43.6371,37800.0
2015-06-12 13:30:00,52.27,52.31,52.21,52.3,50890.0,43.6454,43.6788,43.5953,43.6705,50890.0
2015-06-12 14:00:00,52.29,52.35,52.27,52.32,53996.0,43.6621,43.7122,43.6454,43.6872,53996.0
2015-06-12 14:30:00,52.32,52.32,52.21,52.22,22724.0,43.6872,43.6872,43.5953,43.6037,22724.0
2015-06-12 15:00:00,52.22,52.3,52.22,52.26,44462.0,43.6037,43.6705,43.6037,43.6371,44462.0
2015-06-12 15:30:00,52.26,52.29,52.14,52.15,186032.0,43.6371,43.6621,43.5369,43.5452,186032.0
2015-06-15 09:30:00,51.47,52.09,51.18,51.25,33338.0,43.2022,43.7226,42.9588,43.0176,33338.0
2015-06-15 10:00:00,51.25,51.35,51.17,51.35,27949.0,43.0176,43.1015,42.9504,43.1015,27949.0
2015-06-15 10:30:00,51.35,51.47,51.3,51.41,23254.0,43.1015,43.2022,43.0595,43.1519,23254.0
2015-06-15 11:00:00,51.43,51.62,51.38,51.38,27648.0,43.1687,43.3281,43.1267,43.1267,27648.0
2015-06-15 11:30:00,51.39,51.52,51.34,51.44,31308.0,43.1351,43.2442,43.0931,43.177,31308.0
2015-06-15 12:00:00,51.45,51.58,51.42,51.45,17055.0,43.1854,43.2946,43.1603,43.1854,17055.0
2015-06-15 12:30:00,51.46,51.59,51.45,51.58,27086.0,43.1938,43.303,43.1854,43.2946,27086.0
2015-06-15 13:00:00,51.59,51.66,51.59,51.6,16617.0,43.303,43.3617,43.303,43.3113,16617.0
2015-06-15 13:30:00,51.59,51.7,51.54,51.66,36004.0,43.303,43.3953,43.261,43.3617,36004.0
2015-06-15 14:00:00,51.66,51.76,51.63,51.71,18647.0,43.3617,43.4456,43.3365,43.4037,18647.0
2015-06-15 14:30:00,51.73,51.78,51.62,51.66,19555.0,43.4205,43.4624,43.3281,43.3617,19555.0
2015-06-15 15:00:00,51.67,51.69,51.62,51.63,27344.0,43.3701,43.3869,43.3281,43.3365,27344.0
2015-06-15 15:30:00,51.63,51.69,51.6,51.63,98421.0,43.3365,43.3869,43.3113,43.3365,98421.0
2015-06-16 09:30:00,51.53,51.9,51.53,51.89,25354.0,43.2526,43.5632,43.2526,43.5548,25354.0
2015-06-16 10:00:00,51.92,51.95,51.56,51.58,46021.0,43.5799,43.6051,43.2778,43.2946,46021.0
2015-06-16 10:30:00,51.57,51.61,51.4,51.48,26587.0,43.2862,43.3197,43.1435,43.2106,26587.0
2015-06-16 11:00:00,51.48,51.76,51.48,51.68,17687.0,43.2106,43.4456,43.2106,43.3785,17687.0
2015-06-16 11:30:00,51.68,51.81,51.67,51.8,17795.0,43.3785,43.4876,43.3701,43.4792,17795.0
2015-06-16 12:00:00,51.79,51.82,51.73,51.81,22026.0,43.4708,43.496,43.4205,43.4876,22026.0
2015-06-16 12:30:00,51.83,51.95,51.83,51.87,12043.0,43.5044,43.6051,43.5044,43.538,12043.0
2015-06-16 13:00:00,51.87,51.9,51.77,51.85,18489.0,43.538,43.5632,43.454,43.5212,18489.0
2015-06-16 13:30:00,51.87,51.92,51.83,51.89,22778.0,43.538,43.5799,43.5044,43.5548,22778.0
2015-06-16 14:00:00,51.88,51.92,51.85,51.91,25446.0,43.5464,43.5799,43.5212,43.5716,25446.0
2015-06-16 14:30:00,51.9,51.99,51.89,51.98,17096.0,43.5632,43.6387,43.5548,43.6303,17096.0
2015-06-16 15:00:00,51.98,52.0,51.94,51.99,27463.0,43.6303,43.6471,43.5967,43.6387,27463.0
2015-06-16 15:30:00,51.99,52.0,51.9,51.92,64600.0,43.6387,43.6471,43.5632,43.5799,64600.0
2015-06-17 09:30:00,52.13,52.16,52.03,52.05,15230.0,43.7562,43.7814,43.6723,43.6891,15230.0
2015-06-17 10:00:00,52.08,52.14,51.96,51.98,14065.0,43.7142,43.7646,43.6135,43.6303,14065.0
2015-06-17 10:30:00,51.97,51.97,51.85,51.9,20139.0,43.6219,43.6219,43.5212,43.5632,20139.0
2015-06-17 11:00:00,51.91,51.93,51.75,51.75,21186.0,43.5716,43.5883,43.4373,43.4373,21186.0
2015-06-17 11:30:00,51.75,51.83,51.7,51.81,24254.0,43.4373,43.5044,43.3953,43.4876,24254.0
2015-06-17 12:00:00,51.79,51.83,51.72,51.79,13241.0,43.4708,43.5044,43.4121,43.4708,13241.0
2015-06-17 12:30:00,51.79,51.84,51.7,51.73,15503.0,43.4708,43.5128,43.3953,43.4205,15503.0
2015-06-17 13:00:00,51.74,51.82,51.7,51.78,10360.0,43.4289,43.496,43.3953,43.4624,10360.0
2015-06-17 13:30:00,51.76,51.9,51.75,51.82,13313.0,43.4456,43.5632,43.4373,43.496,13313.0
2015-06-17 14:00:00,51.83,52.01,51.72,51.72,19331.0,43.5044,43.6555,43.4121,43.4121,19331.0
2015-06-17 14:30:00,51.71,51.99,51.71,51.86,26669.0,43.4037,43.6387,43.4037,43.5296,26669.0
2015-06-17 15:00:00,51.86,51.89,51.78,51.86,34090.0,43.5296,43.5548,43.4624,43.5296,34090.0
2015-06-17 15:30:00,51.86,51.89,51.74,51.75,73649.0,43.5296,43.5548,43.4289,43.4373,73649.0
2015-06-18 09:30:00,51.91,52.08,51.69,51.89,31262.0,43.5716,43.7142,43.3869,43.5548,31262.0
2015-06-18 10:00:00,51.89,52.08,51.88,52.04,30020.0,43.5548,43.7142,43.5464,43.6807,30020.0
2015-06-18 10:30:00,52.04,52.13,52.0,52.06,29398.0,43.6807,43.7562,43.6471,43.6975,29398.0
2015-06-18 11:00:00,52.05,52.2,52.04,52.09,32047.0,43.6891,43.815,43.6807,43.7226,32047.0
2015-06-18 11:30:00,52.07,52.17,52.07,52.12,33973.0,43.7058,43.7898,43.7058,43.7478,33973.0
2015-06-18 12:00:00,52.13,52.15,52.08,52.11,28369.0,43.7562,43.773,43.7142,43.7394,28369.0
2015-06-18 12:30:00,52.11,52.21,52.1,52.17,23575.0,43.7394,43.8234,43.731,43.7898,23575.0
2015-06-18 13:00:00,52.17,52.21,51.99,52.06,37766.0,43.7898,43.8234,43.6387,43.6975,37766.0
2015-06-18 13:30:00,52.07,52.15,52.07,52.14,22071.0,43.7058,43.773,43.7058,43.7646,22071.0
2015-06-18 14:00:00,52.14,52.19,52.11,52.17,28966.0,43.7646,43.8066,43.7394,43.7898,28966.0
2015-06-18 14:30:00,52.17,52.27,52.13,52.24,26762.0,43.7898,43.8737,43.7562,43.8485,26762.0
2015-06-18 15:00:00,52.24,52.34,52.16,52.34,30727.0,43.8485,43.9325,43.7814,43.9325,30727.0
2015-06-18 15:30:00,52.35,52.38,52.25,52.3,74794.0,43.9409,43.9661,43.8569,43.8989,74794.0
2015-06-19 09:30:00,52.39,52.39,52.0,52.21,134228.0,43.9744,43.9744,43.6471,43.8234,134228.0
2015-06-19 10:00:00,52.22,52.44,52.22,52.41,12055.0,43.8318,44.0164,43.8318,43.9912,12055.0
2015-06-19 10:30:00,52.41,52.45,52.37,52.41,15175.0,43.9912,44.0248,43.9577,43.9912,15175.0
2015-06-19 11:00:00,52.4,52.43,52.35,52.39,11297.0,43.9828,44.008,43.9409,43.9744,11297.0
2015-06-19 11:30:00,52.38,52.38,52.27,52.27,8720.0,43.9661,43.9661,43.8737,43.8737,8720.0
2015-06-19 12:00:00,52.27,52.31,52.24,52.3,8491.0,43.8737,43.9073,43.8485,43.8989,8491.0
2015-06-19 12:30:00,52.3,52.34,52.28,52.33,6233.0,43.8989,43.9325,43.8821,43.9241,6233.0
2015-06-19 13:00:00,52.33,52.33,52.29,52.29,6073.0,43.9241,43.9241,43.8905,43.8905,6073.0
2015-06-19 13:30:00,52.29,52.4,52.29,52.35,16367.0,43.8905,43.9828,43.8905,43.9409,16367.0
2015-06-19 14:00:00,52.34,52.35,52.18,52.2,17090.0,43.9325,43.9409,43.7982,43.815,17090.0
2015-06-19 14:30:00,52.2,52.23,52.16,52.18,23680.0,43.815,43.8401,43.7814,43.7982,23680.0
2015-06-19 15:00:00,52.19,52.21,52.15,52.19,20359.0,43.8066,43.8234,43.773,43.8066,20359.0
2015-06-19 15:30:00,52.17,52.3,52.15,52.15,66780.0,43.7898,43.8989,43.773,43.773,66780.0
2015-06-22 09:30:00,52.52,52.59,52.33,52.46,25705.0,44.0836,44.1423,43.9241,44.0332,25705.0
2015-06-22 10:00:00,52.47,52.53,52.43,52.44,10520.0,44.0416,44.092,44.008,44.0164,10520.0
2015-06-22 10:30:00,52.44,52.53,52.41,52.44,12752.0,44.0164,44.092,43.9912,44.0164,12752.0
2015-06-22 11:00:00,52.43,52.64,52.42,52.64,20054.0,44.008,44.1843,43.9996,44.1843,20054.0
2015-06-22 11:30:00,52.64,52.65,52.53,52.53,12300.0,44.1843,44.1927,44.092,44.092,12300.0
2015-06-22 12:00:00,52.53,52.54,52.38,52.41,9329.0,44.092,44.1004,43.9661,43.9912,9329.0
2015-06-22 12:30:00,52.44,52.47,52.4,52.46,8560.0,44.0164,44.0416,43.9828,44.0332,8560.0
2015-06-22 13:00:00,52.46,52.48,52.37,52.4,9470.0,44.0332,44.05,43.9577,43.9828,9470.0
2015-06-22 13:30:00,52.39,52.46,52.39,52.45,8005.0,43.9744,44.0332,43.9744,44.0248,8005.0
2015-06-22 14:00:00,52.44,52.48,52.41,52.43,24608.0,44.0164,44.05,43.9912,44.008,24608.0
2015-06-22 14:30:00,52.42,52.52,52.39,52.5,9716.0,43.9996,44.0836,43.9744,44.0668,9716.0
2015-06-22 15:00:00,52.48,52.63,52.46,52.59,48846.0,44.05,44.1759,44.0332,44.1423,48846.0
2015-06-22 15:30:00,52.6,52.73,52.6,52.65,103504.0,44.1507,44.2598,44.1507,44.1927,103504.0
2015-06-23 09:30:00,52.86,52.92,52.61,52.75,18834.0,44.3689,44.4193,44.1591,44.2766,18834.0
2015-06-23 10:00:00,52.74,52.83,52.54,52.55,10995.0,44.2682,44.3438,44.1004,44.1087,10995.0
2015-06-23 10:30:00,52.55,52.63,52.52,52.6,16393.0,44.1087,44.1759,44.0836,44.1507,16393.0
2015-06-23 11:00:00,52.61,52.65,52.56,52.56,13089.0,44.1591,44.1927,44.1171,44.1171,13089.0
2015-06-23 11:30:00,52.57,52.61,52.51,52.52,10570.0,44.1255,44.1591,44.0752,44.0836,10570.0
2015-06-23 12:00:00,52.52,52.52,52.42,52.45,28523.0,44.0836,44.0836,43.9996,44.0248,28523.0
2015-06-23 12:30:00,52.45,52.54,52.44,52.51,18698.0,44.0248,44.1004,44.0164,44.0752,18698.0
2015-06-23 13:00:00,52.51,52.53,52.41,52.52,17225.0,44.0752,44.092,43.9912,44.0836,17225.0
2015-06-23 13:30:00,52.52,52.57,52.43,52.43,12626.0,44.0836,44.1255,44.008,44.008,12626.0
2015-06-23 14:00:00,52.43,52.45,52.31,52.34,21689.0,44.008,44.0248,43.9073,43.9325,21689.0
2015-06-23 14:30:00,52.35,52.38,52.26,52.27,30991.0,43.9409,43.9661,43.8653,43.8737,30991.0
2015-06-23 15:00:00,52.28,52.31,52.23,52.25,44945.0,43.8821,43.9073,43.8401,43.8569,44945.0
2015-06-23 15:30:00,52.26,52.38,52.26,52.32,79465.0,43.8653,43.9661,43.8653,43.9157,79465.0
2015-06-24 09:30:00,52.3,52.35,52.06,52.17,12486.0,43.8989,43.9409,43.6975,43.7898,12486.0
2015-06-24 10:00:00,52.14,52.27,52.14,52.27,43677.0,43.7646,43.8737,43.7646,43.8737,43677.0
2015-06-24 10:30:00,52.28,52.29,52.18,52.2,11316.0,43.8821,43.8905,43.7982,43.815,11316.0
2015-06-24 11:00:00,52.17,52.17,52.04,52.14,28991.0,43.7898,43.7898,43.6807,43.7646,28991.0
2015-06-24 11:30:00,52.13,52.2,52.12,52.13,19237.0,43.7562,43.815,43.7478,43.7562,19237.0
2015-06-24 12:00:00,52.12,52.12,51.94,51.94,13609.0,43.7478,43.7478,43.5967,43.5967,13609.0
2015-06-24 12:30:00,51.93,51.94,51.8,51.83,13320.0,43.5883,43.5967,43.4792,43.5044,13320.0
2015-06-24 13:00:00,51.83,51.9,51.77,51.79,11052.0,43.5044,43.5632,43.454,43.4708,11052.0
2015-06-24 13:30:00,51.78,51.78,51.72,51.76,26837.0,43.4624,43.4624,43.4121,43.4456,26837.0
2015-06-24 14:00:00,51.77,51.85,51.75,51.75,13296.0,43.454,43.5212,43.4373,43.4373,13296.0
2015-06-24 14:30:00,51.74,51.87,51.74,51.81,10952.0,43.4289,43.538,43.4289,43.4876,10952.0
2015-06-24 15:00:00,51.8,51.8,51.71,51.71,29062.0,43.4792,43.4792,43.4037,43.4037,29062.0
2015-06-24 15:30:00,51.73,51.75,51.59,51.65,72144.0,43.4205,43.4373,43.303,43.3533,72144.0
2015-06-25 09:30:00,51.73,51.73,51.47,51.69,16890.0,43.4205,43.4205,43.2022,43.3869,16890.0
2015-06-25 10:00:00,51.69,51.77,51.64,51.71,16295.0,43.3869,43.454,43.3449,43.4037,16295.0
2015-06-25 10:30:00,51.68,51.72,51.61,51.71,7573.0,43.3785,43.4121,43.3197,43.4037,7573.0
2015-06-25 11:00:00,51.72,51.79,51.67,51.68,19792.0,43.4121,43.4708,43.3701,43.3785,19792.0
2015-06-25 11:30:00,51.7,51.73,51.67,51.68,13552.0,43.3953,43.4205,43.3701,43.3785,13552.0
2015-06-25 12:00:00,51.68,51.72,51.64,51.64,9121.0,43.3785,43.4121,43.3449,43.3449,9121.0
2015-06-25 12:30:00,51.65,51.7,51.64,51.67,9804.0,43.3533,43.3953,43.3449,43.3701,9804.0
2015-06-25 13:00:00,51.67,51.71,51.65,51.69,10745.0,43.3701,43.4037,43.3533,43.3869,10745.0
2015-06-25 13:30:00,51.67,51.71,51.65,51.7,17201.0,43.3701,43.4037,43.3533,43.3953,17201.0
2015-06-25 14:00:00,51.69,51.7,51.47,51.48,16720.0,43.3869,43.3953,43.2022,43.2106,16720.0
2015-06-25 14:30:00,51.48,51.63,51.47,51.63,18637.0,43.2106,43.3365,43.2022,43.3365,18637.0
2015-06-25 15:00:00,51.61,51.7,51.6,51.64,19167.0,43.3197,43.3953,43.3113,43.3449,19167.0
2015-06-25 15:30:00,51.64,51.65,51.54,51.57,47511.0,43.3449,43.3533,43.261,43.2862,47511.0
2015-06-26 09:30:00,51.8,51.99,51.67,51.79,8037.0,43.4792,43.6387,43.3701,43.4708,8037.0
2015-06-26 10:00:00,51.79,51.79,51.52,51.65,10343.0,43.4708,43.4708,43.2442,43.3533,10343.0
2015-06-26 10:30:00,51.66,51.67,51.49,51.54,9095.0,43.3617,43.3701,43.219,43.261,9095.0
2015-06-26 11:00:00,51.56,51.67,51.55,51.59,13696.0,43.2778,43.3701,43.2694,43.303,13696.0
2015-06-26 11:30:00,51.6,51.63,51.5,51.53,7252.0,43.3113,43.3365,43.2274,43.2526,7252.0
2015-06-26 12:00:00,51.54,51.66,51.53,51.6,16184.0,43.261,43.3617,43.2526,43.3113,16184.0
2015-06-26 12:30:00,51.58,51.61,51.36,51.39,10922.0,43.2946,43.3197,43.1099,43.1351,10922.0
2015-06-26 13:00:00,51.37,51.44,51.33,51.42,5802.0,43.1183,43.177,43.0847,43.1603,5802.0
2015-06-26 13:30:00,51.42,51.62,51.41,51.54,26724.0,43.1603,43.3281,43.1519,43.261,26724.0
2015-06-26 14:00:00,51.54,51.54,51.46,51.5,11032.0,43.261,43.261,43.1938,43.2274,11032.0
2015-06-26 14:30:00,51.51,51.55,51.36,51.38,20769.0,43.2358,43.2694,43.1099,43.1267,20769.0
2015-06-26 15:00:00,51.37,51.58,51.37,51.54,29103.0,43.1183,43.2946,43.1183,43.261,29103.0
2015-06-26 15:30:00,51.53,51.55,50.53,50.64,497765.0,43.2526,43.2694,42.4132,42.5056,497765.0
2015-06-29 09:30:00,49.95,50.72,49.9,50.55,61434.0,41.9264,42.5727,41.8844,42.43,61434.0
2015-06-29 10:00:00,50.6,50.66,50.3,50.32,40673.0,42.472,42.5223,42.2202,42.237,40673.0
2015-06-29 10:30:00,50.31,50.55,50.29,50.43,35194.0,42.2286,42.43,42.2118,42.3293,35194.0
2015-06-29 11:00:00,50.42,50.46,50.38,50.42,44855.0,42.3209,42.3545,42.2873,42.3209,44855.0
2015-06-29 11:30:00,50.42,50.46,50.39,50.44,28403.0,42.3209,42.3545,42.2957,42.3377,28403.0
2015-06-29 12:00:00,50.43,50.45,50.31,50.35,27757.0,42.3293,42.3461,42.2286,42.2621,27757.0
2015-06-29 12:30:00,50.35,50.45,50.34,50.44,52056.0,42.2621,42.3461,42.2537,42.3377,52056.0
2015-06-29 13:00:00,50.44,50.44,50.31,50.38,60596.0,42.3377,42.3377,42.2286,42.2873,60596.0
2015-06-29 13:30:00,50.38,50.42,50.36,50.38,32992.0,42.2873,42.3209,42.2705,42.2873,32992.0
2015-06-29 14:00:00,50.39,50.4,50.17,50.19,66218.0,42.2957,42.3041,42.1111,42.1278,66218.0
2015-06-29 14:30:00,50.18,50.3,50.09,50.19,42291.0,42.1194,42.2202,42.0439,42.1278,42291.0
2015-06-29 15:00:00,50.18,50.22,50.13,50.16,68365.0,42.1194,42.153,42.0775,42.1027,68365.0
2015-06-29 15:30:00,50.16,50.17,49.96,50.06,138067.0,42.1027,42.1111,41.9348,42.0187,138067.0
2015-06-30 09:30:00,50.48,50.52,50.09,50.1,34749.0,42.3713,42.4048,42.0439,42.0523,34749.0
2015-06-30 10:00:00,50.13,50.14,49.91,50.01,34312.0,42.0775,42.0859,41.8928,41.9768,34312.0
2015-06-30 10:30:00,50.02,50.02,49.81,49.91,28368.0,41.9851,41.9851,41.8089,41.8928,28368.0
2015-06-30 11:00:00,49.9,49.9,49.77,49.8,35616.0,41.8844,41.8844,41.7753,41.8005,35616.0
2015-06-30 11:30:00,49.79,49.8,49.72,49.73,24988.0,41.7921,41.8005,41.7333,41.7417,24988.0
2015-06-30 12:00:00,49.72,49.79,49.67,49.69,64900.0,41.7333,41.7921,41.6914,41.7082,64900.0
2015-06-30 12:30:00,49.7,49.84,49.69,49.83,16723.0,41.7165,41.8341,41.7082,41.8257,16723.0
2015-06-30 13:00:00,49.83,49.94,49.75,49.94,32434.0,41.8257,41.918,41.7585,41.918,32434.0
2015-06-30 13:30:00,49.93,50.07,49.92,50.06,22442.0,41.9096,42.0271,41.9012,42.0187,22442.0
2015-06-30 14:00:00,50.05,50.18,49.97,50.09,43164.0,42.0103,42.1194,41.9432,42.0439,43164.0
2015-06-30 14:30:00,50.08,50.17,50.03,50.09,29623.0,42.0355,42.1111,41.9935,42.0439,29623.0
2015-06-30 15:00:00,50.08,50.12,50.06,50.12,44588.0,42.0355,42.0691,42.0187,42.0691,44588.0
2015-06-30 15:30:00,50.11,50.15,49.99,49.99,143855.0,42.0607,42.0943,41.96,41.96,143855.0
2015-07-01 09:30:00,50.31,51.0,50.31,50.94,59933.0,42.2286,42.8077,42.2286,42.7574,59933.0
2015-07-01 10:00:00,50.93,51.35,50.92,51.25,72464.0,42.749,43.1015,42.7406,43.0176,72464.0
2015-07-01 10:30:00,51.23,51.29,51.04,51.21,57515.0,43.0008,43.0511,42.8413,42.984,57515.0
2015-07-01 11:00:00,51.22,51.45,51.19,51.42,54861.0,42.9924,43.1854,42.9672,43.1603,54861.0
2015-07-01 11:30:00,51.42,51.45,51.35,51.36,65788.0,43.1603,43.1854,43.1015,43.1099,65788.0
2015-07-01 12:00:00,51.36,51.56,51.34,51.56,71843.0,43.1099,43.2778,43.0931,43.2778,71843.0
2015-07-01 12:30:00,51.56,51.58,51.34,51.43,61133.0,43.2778,43.2946,43.0931,43.1687,61133.0
2015-07-01 13:00:00,51.42,51.54,51.4,51.43,54549.0,43.1603,43.261,43.1435,43.1687,54549.0
2015-07-01 13:30:00,51.43,51.63,51.43,51.46,31473.0,43.1687,43.3365,43.1687,43.1938,31473.0
2015-07-01 14:00:00,51.48,51.6,51.45,51.58,46769.0,43.2106,43.3113,43.1854,43.2946,46769.0
2015-07-01 14:30:00,51.58,51.58,51.46,51.49,42669.0,43.2946,43.2946,43.1938,43.219,42669.0
2015-07-01 15:00:00,51.49,51.63,51.47,51.6,58252.0,43.219,43.3365,43.2022,43.3113,58252.0
2015-07-01 15:30:00,51.6,51.72,51.51,51.66,227546.0,43.3113,43.4121,43.2358,43.3617,227546.0
2015-07-02 09:30:00,51.8,51.89,51.25,51.59,49469.0,43.4792,43.5548,43.0176,43.303,49469.0
2015-07-02 10:00:00,51.59,51.61,51.48,51.54,55253.0,43.303,43.3197,43.2106,43.261,55253.0
2015-07-02 10:30:00,51.52,51.77,51.5,51.7,57922.0,43.2442,43.454,43.2274,43.3953,57922.0
2015-07-02 11:00:00,51.68,51.69,51.49,51.68,50881.0,43.3785,43.3869,43.219,43.3785,50881.0
2015-07-02 11:30:00,51.68,51.86,51.67,51.81,45453.0,43.3785,43.5296,43.3701,43.4876,45453.0
2015-07-02 12:00:00,51.81,51.81,51.69,51.79,61887.0,43.4876,43.4876,43.3869,43.4708,61887.0
2015-07-02 12:30:00,51.77,51.87,51.74,51.82,42004.0,43.454,43.538,43.4289,43.496,42004.0
2015-07-02 13:00:00,51.81,51.82,51.73,51.78,56919.0,43.4876,43.496,43.4205,43.4624,56919.0
2015-07-02 13:30:00,51.79,51.87,51.77,51.79,31282.0,43.4708,43.538,43.454,43.4708,31282.0
2015-07-02 14:00:00,51.79,51.82,51.74,51.8,32596.0,43.4708,43.496,43.4289,43.4792,32596.0
2015-07-02 14:30:00,51.8,51.89,51.78,51.89,37991.0,43.4792,43.5548,43.4624,43.5548,37991.0
2015-07-02 15:00:00,51.88,51.88,51.79,51.83,40547.0,43.5464,43.5464,43.4708,43.5044,40547.0
2015-07-02 15:30:00,51.82,51.89,51.79,51.8,127586.0,43.496,43.5548,43.4708,43.4792,127586.0
2015-07-06 09:30:00,51.67,51.8,51.43,51.71,29799.0,43.3701,43.4792,43.1687,43.4037,29799.0
2015-07-06 10:00:00,51.7,51.85,51.65,51.84,22407.0,43.3953,43.5212,43.3533,43.5128,22407.0
2015-07-06 10:30:00,51.84,52.05,51.8,52.0,22558.0,43.5128,43.6891,43.4792,43.6471,22558.0
2015-07-06 11:00:00,52.01,52.01,51.91,51.95,48174.0,43.6555,43.6555,43.5716,43.6051,48174.0
2015-07-06 11:30:00,51.95,51.95,51.84,51.92,25583.0,43.6051,43.6051,43.5128,43.5799,25583.0
2015-07-06 12:00:00,51.9,51.94,51.87,51.9,40008.0,43.5632,43.5967,43.538,43.5632,40008.0
2015-07-06 12:30:00,51.9,51.97,51.9,51.95,25679.0,43.5632,43.6219,43.5632,43.6051,25679.0
2015-07-06 13:00:00,51.95,52.02,51.82,51.9,28483.0,43.6051,43.6639,43.496,43.5632,28483.0
2015-07-06 13:30:00,51.9,51.91,51.82,51.82,24485.0,43.5632,43.5716,43.496,43.496,24485.0
2015-07-06 14:00:00,51.81,51.88,51.77,51.86,30126.0,43.4876,43.5464,43.454,43.5296,30126.0
2015-07-06 14:30:00,51.86,51.9,51.84,51.87,31649.0,43.5296,43.5632,43.5128,43.538,31649.0
2015-07-06 15:00:00,51.87,52.06,51.86,52.0,49474.0,43.538,43.6975,43.5296,43.6471,49474.0
2015-07-06 15:30:00,52.01,52.11,51.96,52.05,137918.0,43.6555,43.7394,43.6135,43.6891,137918.0
2015-07-07 09:30:00,52.11,52.11,51.82,51.87,18217.0,43.7394,43.7394,43.496,43.538,18217.0
2015-07-07 10:00:00,51.94,52.04,51.79,52.01,37803.0,43.5967,43.6807,43.4708,43.6555,37803.0
2015-07-07 10:30:00,51.99,52.04,51.93,52.01,80393.0,43.6387,43.6807,43.5883,43.6555,80393.0
2015-07-07 11:00:00,52.0,52.01,51.92,51.98,69562.0,43.6471,43.6555,43.5799,43.6303,69562.0
2015-07-07 11:30:00,51.98,52.14,51.83,52.07,70268.0,43.6303,43.7646,43.5044,43.7058,70268.0
2015-07-07 12:00:00,52.02,52.1,51.96,52.02,17604.0,43.6639,43.731,43.6135,43.6639,17604.0
2015-07-07 12:30:00,52.02,52.28,52.01,52.28,18186.0,43.6639,43.8821,43.6555,43.8821,18186.0
2015-07-07 13:00:00,52.31,52.49,52.26,52.43,29038.0,43.9073,44.0584,43.8653,44.008,29038.0
2015-07-07 13:30:00,52.43,52.52,52.37,52.51,26439.0,44.008,44.0836,43.9577,44.0752,26439.0
2015-07-07 14:00:00,52.5,52.51,52.27,52.29,43129.0,44.0668,44.0752,43.8737,43.8905,43129.0
2015-07-07 14:30:00,52.28,52.58,52.26,52.57,39801.0,43.8821,44.1339,43.8653,44.1255,39801.0
2015-07-07 15:00:00,52.59,52.61,52.46,52.52,32143.0,44.1423,44.1591,44.0332,44.0836,32143.0
2015-07-07 15:30:00,52.52,52.55,52.39,52.43,88992.0,44.0836,44.1087,43.9744,44.008,88992.0
2015-07-08 09:30:00,52.14,52.28,52.0,52.11,24493.0,43.7646,43.8821,43.6471,43.7394,24493.0
2015-07-08 10:00:00,52.09,52.15,52.0,52.07,20323.0,43.7226,43.773,43.6471,43.7058,20323.0
2015-07-08 10:30:00,52.07,52.29,52.03,52.25,17385.0,43.7058,43.8905,43.6723,43.8569,17385.0
2015-07-08 11:00:00,52.22,52.26,52.08,52.17,66576.0,43.8318,43.8653,43.7142,43.7898,66576.0
2015-07-08 11:30:00,52.13,52.21,52.07,52.1,22237.0,43.7562,43.8234,43.7058,43.731,22237.0
2015-07-08 12:00:00,52.12,52.28,52.1,52.28,12979.0,43.7478,43.8821,43.731,43.8821,12979.0
2015-07-08 12:30:00,52.21,52.23,52.09,52.19,10916.0,43.8234,43.8401,43.7226,43.8066,10916.0
2015-07-08 13:00:00,52.18,52.28,52.1,52.23,26767.0,43.7982,43.8821,43.731,43.8401,26767.0
2015-07-08 13:30:00,52.24,52.24,52.07,52.16,18256.0,43.8485,43.8485,43.7058,43.7814,18256.0
2015-07-08 14:00:00,52.14,52.2,52.05,52.09,23733.0,43.7646,43.815,43.6891,43.7226,23733.0
2015-07-08 14:30:00,52.09,52.12,51.88,51.99,47886.0,43.7226,43.7478,43.5464,43.6387,47886.0
2015-07-08 15:00:00,52.02,52.09,51.99,52.03,60066.0,43.6639,43.7226,43.6387,43.6723,60066.0
2015-07-08 15:30:00,52.01,52.17,52.01,52.11,129121.0,43.6555,43.7898,43.6555,43.7394,129121.0
2015-07-09 09:30:00,52.69,52.83,52.57,52.75,23286.0,44.2263,44.3438,44.1255,44.2766,23286.0
2015-07-09 10:00:00,52.79,52.93,52.73,52.73,52520.0,44.3102,44.4277,44.2598,44.2598,52520.0
2015-07-09 10:30:00,52.74,52.91,52.73,52.9,32750.0,44.2682,44.4109,44.2598,44.4025,32750.0
2015-07-09 11:00:00,52.9,52.97,52.86,52.87,19632.0,44.4025,44.4613,44.3689,44.3773,19632.0
2015-07-09 11:30:00,52.88,52.93,52.83,52.93,35933.0,44.3857,44.4277,44.3438,44.4277,35933.0
2015-07-09 12:00:00,52.9,52.95,52.88,52.9,41432.0,44.4025,44.4445,44.3857,44.4025,41432.0
2015-07-09 12:30:00,52.9,53.03,52.89,52.93,169739.0,44.4025,44.5116,44.3941,44.4277,169739.0
2015-07-09 13:00:00,52.93,52.96,52.85,52.9,62350.0,44.4277,44.4529,44.3606,44.4025,62350.0
2015-07-09 13:30:00,52.9,52.91,52.88,52.9,30108.0,44.4025,44.4109,44.3857,44.4025,30108.0
2015-07-09 14:00:00,52.9,52.95,52.82,52.83,56068.0,44.4025,44.4445,44.3354,44.3438,56068.0
2015-07-09 14:30:00,52.83,52.92,52.72,52.88,53289.0,44.3438,44.4193,44.2514,44.3857,53289.0
2015-07-09 15:00:00,52.87,52.99,52.86,52.87,47062.0,44.3773,44.4781,44.3689,44.3773,47062.0
2015-07-09 15:30:00,52.88,52.98,52.79,52.98,233007.0,44.3857,44.4697,44.3102,44.4697,233007.0
2015-07-10 09:30:00,53.49,53.84,53.42,53.42,30185.0,44.8978,45.1915,44.839,44.839,30185.0
2015-07-10 10:00:00,53.44,53.69,53.43,53.57,69132.0,44.8558,45.0656,44.8474,44.9649,69132.0
2015-07-10 10:30:00,53.57,53.57,53.35,53.44,22816.0,44.9649,44.9649,44.7802,44.8558,22816.0
2015-07-10 11:00:00,53.45,53.57,53.42,53.54,26519.0,44.8642,44.9649,44.839,44.9397,26519.0
2015-07-10 11:30:00,53.53,53.57,53.48,53.57,19618.0,44.9313,44.9649,44.8894,44.9649,19618.0
2015-07-10 12:00:00,53.56,53.63,53.55,53.63,14450.0,44.9565,45.0153,44.9481,45.0153,14450.0
2015-07-10 12:30:00,53.63,53.65,53.56,53.6,36102.0,45.0153,45.032,44.9565,44.9901,36102.0
2015-07-10 13:00:00,53.6,53.64,53.58,53.63,33222.0,44.9901,45.0237,44.9733,45.0153,33222.0
2015-07-10 13:30:00,53.62,53.65,53.59,53.63,44452.0,45.0069,45.032,44.9817,45.0153,44452.0
2015-07-10 14:00:00,53.64,53.69,53.6,53.63,52731.0,45.0237,45.0656,44.9901,45.0153,52731.0
2015-07-10 14:30:00,53.63,53.67,53.6,53.61,59888.0,45.0153,45.0488,44.9901,44.9985,59888.0
2015-07-10 15:00:00,53.62,53.64,53.51,53.63,69868.0,45.0069,45.0237,44.9145,45.0153,69868.0
2015-07-10 15:30:00,53.62,53.63,53.54,53.56,102554.0,45.0069,45.0153,44.9397,44.9565,102554.0
2015-07-13 09:30:00,54.06,54.31,54.06,54.29,39043.0,45.3762,45.586,45.3762,45.5692,39043.0
2015-07-13 10:00:00,54.28,54.29,54.09,54.16,46568.0,45.5609,45.5692,45.4014,45.4601,46568.0
2015-07-13 10:30:00,54.17,54.2,54.06,54.19,19672.0,45.4685,45.4937,45.3762,45.4853,19672.0
2015-07-13 11:00:00,54.19,54.19,53.89,53.91,29889.0,45.4853,45.4853,45.2335,45.2503,29889.0
2015-07-13 11:30:00,53.9,54.03,53.87,54.01,19835.0,45.2419,45.351,45.2167,45.3342,19835.0
2015-07-13 12:00:00,54.01,54.03,53.81,53.86,38955.0,45.3342,45.351,45.1663,45.2083,38955.0
2015-07-13 12:30:00,53.87,53.89,53.78,53.85,26688.0,45.2167,45.2335,45.1412,45.1999,26688.0
2015-07-13 13:00:00,53.85,53.87,53.82,53.82,20583.0,45.1999,45.2167,45.1747,45.1747,20583.0
2015-07-13 13:30:00,53.83,53.83,53.69,53.71,25091.0,45.1831,45.1831,45.0656,45.0824,25091.0
2015-07-13 14:00:00,53.71,53.81,53.71,53.79,19535.0,45.0824,45.1663,45.0824,45.1496,19535.0
2015-07-13 14:30:00,53.8,53.8,53.67,53.7,113948.0,45.158,45.158,45.0488,45.074,113948.0
2015-07-13 15:00:00,53.7,53.73,53.68,53.73,55888.0,45.074,45.0992,45.0572,45.0992,55888.0
2015-07-13 15:30:00,53.73,53.81,53.67,53.68,130785.0,45.0992,45.1663,45.0488,45.0572,130785.0
2015-07-14 09:30:00,53.82,54.03,53.79,53.89,16443.0,45.1747,45.351,45.1496,45.2335,16443.0
2015-07-14 10:00:00,53.9,53.9,53.65,53.66,16632.0,45.2419,45.2419,45.032,45.0404,16632.0
2015-07-14 10:30:00,53.69,53.71,53.59,53.59,21211.0,45.0656,45.0824,44.9817,44.9817,21211.0
2015-07-14 11:00:00,53.61,53.71,53.55,53.68,18138.0,44.9985,45.0824,44.9481,45.0572,18138.0
2015-07-14 11:30:00,53.7,53.71,53.62,53.7,16722.0,45.074,45.0824,45.0069,45.074,16722.0
2015-07-14 12:00:00,53.71,53.71,53.64,53.7,17946.0,45.0824,45.0824,45.0237,45.074,17946.0
2015-07-14 12:30:00,53.69,53.7,53.64,53.7,15113.0,45.0656,45.074,45.0237,45.074,15113.0
2015-07-14 13:00:00,53.69,53.7,53.65,53.69,14607.0,45.0656,45.074,45.032,45.0656,14607.0
2015-07-14 13:30:00,53.68,53.71,53.62,53.64,18494.0,45.0572,45.0824,45.0069,45.0237,18494.0
2015-07-14 14:00:00,53.64,53.66,53.63,53.65,22121.0,45.0237,45.0404,45.0153,45.032,22121.0
2015-07-14 14:30:00,53.65,53.67,53.64,53.67,18980.0,45.032,45.0488,45.0237,45.0488,18980.0
2015-07-14 15:00:00,53.66,53.76,53.66,53.72,32799.0,45.0404,45.1244,45.0404,45.0908,32799.0
2015-07-14 15:30:00,53.72,53.73,53.66,53.68,72096.0,45.0908,45.0992,45.0404,45.0572,72096.0
2015-07-15 09:30:00,53.68,53.78,53.49,53.72,21597.0,45.0572,45.1412,44.8978,45.0908,21597.0
2015-07-15 10:00:00,53.7,53.76,53.65,53.72,14919.0,45.074,45.1244,45.032,45.0908,14919.0
2015-07-15 10:30:00,53.71,53.73,53.68,53.7,26176.0,45.0824,45.0992,45.0572,45.074,26176.0
2015-07-15 11:00:00,53.69,53.71,53.67,53.68,10681.0,45.0656,45.0824,45.0488,45.0572,10681.0
2015-07-15 11:30:00,53.67,53.71,53.66,53.68,13393.0,45.0488,45.0824,45.0404,45.0572,13393.0
2015-07-15 12:00:00,53.67,53.7,53.66,53.7,5891.0,45.0488,45.074,45.0404,45.074,5891.0
2015-07-15 12:30:00,53.7,53.72,53.67,53.7,16505.0,45.074,45.0908,45.0488,45.074,16505.0
2015-07-15 13:00:00,53.68,53.7,53.66,53.69,19657.0,45.0572,45.074,45.0404,45.0656,19657.0
2015-07-15 13:30:00,53.69,53.7,53.61,53.62,13760.0,45.0656,45.074,44.9985,45.0069,13760.0
2015-07-15 14:00:00,53.63,53.66,53.61,53.65,14785.0,45.0153,45.0404,44.9985,45.032,14785.0
2015-07-15 14:30:00,53.65,53.65,53.44,53.46,17181.0,45.032,45.032,44.8558,44.8726,17181.0
2015-07-15 15:00:00,53.46,53.58,53.45,53.58,9288.0,44.8726,44.9733,44.8642,44.9733,9288.0
2015-07-15 15:30:00,53.58,53.61,53.53,53.59,46542.0,44.9733,44.9985,44.9313,44.9817,46542.0
2015-07-16 09:30:00,53.81,53.96,53.8,53.85,18045.0,45.1663,45.2923,45.158,45.1999,18045.0
2015-07-16 10:00:00,53.84,53.87,53.68,53.7,21165.0,45.1915,45.2167,45.0572,45.074,21165.0
2015-07-16 10:30:00,53.69,53.78,53.68,53.74,22551.0,45.0656,45.1412,45.0572,45.1076,22551.0
2015-07-16 11:00:00,53.74,53.78,53.72,53.78,17171.0,45.1076,45.1412,45.0908,45.1412,17171.0
2015-07-16 11:30:00,53.78,53.8,53.74,53.74,16124.0,45.1412,45.158,45.1076,45.1076,16124.0
2015-07-16 12:00:00,53.74,53.79,53.72,53.78,15039.0,45.1076,45.1496,45.0908,45.1412,15039.0
2015-07-16 12:30:00,53.78,53.8,53.76,53.76,12621.0,45.1412,45.158,45.1244,45.1244,12621.0
2015-07-16 13:00:00,53.75,53.82,53.74,53.8,11848.0,45.116,45.1747,45.1076,45.158,11848.0
2015-07-16 13:30:00,53.81,53.91,53.81,53.89,10378.0,45.1663,45.2503,45.1663,45.2335,10378.0
2015-07-16 14:00:00,53.88,53.89,53.78,53.81,31423.0,45.2251,45.2335,45.1412,45.1663,31423.0
2015-07-16 14:30:00,53.81,53.82,53.76,53.76,42847.0,45.1663,45.1747,45.1244,45.1244,42847.0
2015-07-16 15:00:00,53.76,53.81,53.71,53.8,39693.0,45.1244,45.1663,45.0824,45.158,39693.0
2015-07-16 15:30:00,53.8,53.8,53.71,53.75,92098.0,45.158,45.158,45.0824,45.116,92098.0
2015-07-17 09:30:00,53.71,53.77,53.52,53.65,9322.0,45.0824,45.1328,44.9229,45.032,9322.0
2015-07-17 10:00:00,53.63,53.66,53.51,53.59,16329.0,45.0153,45.0404,44.9145,44.9817,16329.0
2015-07-17 10:30:00,53.58,53.6,53.48,53.53,9160.0,44.9733,44.9901,44.8894,44.9313,9160.0
2015-07-17 11:00:00,53.52,53.53,53.44,53.44,15587.0,44.9229,44.9313,44.8558,44.8558,15587.0
2015-07-17 11:30:00,53.44,53.48,53.4,53.44,10464.0,44.8558,44.8894,44.8222,44.8558,10464.0
2015-07-17 12:00:00,53.43,53.44,53.36,53.38,10009.0,44.8474,44.8558,44.7886,44.8054,10009.0
2015-07-17 12:30:00,53.37,53.4,53.34,53.35,9714.0,44.797,44.8222,44.7718,44.7802,9714.0
2015-07-17 13:00:00,53.35,53.38,53.34,53.35,13721.0,44.7802,44.8054,44.7718,44.7802,13721.0
2015-07-17 13:30:00,53.35,53.35,53.25,53.25,33885.0,44.7802,44.7802,44.6963,44.6963,33885.0
2015-07-17 14:00:00,53.26,53.31,53.25,53.29,20916.0,44.7047,44.7467,44.6963,44.7299,20916.0
2015-07-17 14:30:00,53.29,53.31,53.26,53.26,14440.0,44.7299,44.7467,44.7047,44.7047,14440.0
2015-07-17 15:00:00,53.27,53.31,53.25,53.31,15704.0,44.7131,44.7467,44.6963,44.7467,15704.0
2015-07-17 15:30:00,53.31,53.31,53.22,53.24,77632.0,44.7467,44.7467,44.6711,44.6879,77632.0
2015-07-20 09:30:00,53.4,53.4,53.17,53.26,28585.0,44.8222,44.8222,44.6292,44.7047,28585.0
2015-07-20 10:00:00,53.29,53.33,53.25,53.3,69022.0,44.7299,44.7635,44.6963,44.7383,69022.0
2015-07-20 10:30:00,53.28,53.31,53.26,53.29,22016.0,44.7215,44.7467,44.7047,44.7299,22016.0
2015-07-20 11:00:00,53.3,53.31,53.28,53.29,53362.0,44.7383,44.7467,44.7215,44.7299,53362.0
2015-07-20 11:30:00,53.29,53.31,53.28,53.29,42182.0,44.7299,44.7467,44.7215,44.7299,42182.0
2015-07-20 12:00:00,53.29,53.31,53.27,53.3,33733.0,44.7299,44.7467,44.7131,44.7383,33733.0
2015-07-20 12:30:00,53.3,53.31,53.29,53.31,36076.0,44.7383,44.7467,44.7299,44.7467,36076.0
2015-07-20 13:00:00,53.3,53.47,53.29,53.47,47705.0,44.7383,44.881,44.7299,44.881,47705.0
2015-07-20 13:30:00,53.46,53.48,53.38,53.4,27375.0,44.8726,44.8894,44.8054,44.8222,27375.0
2015-07-20 14:00:00,53.4,53.41,53.37,53.39,20701.0,44.8222,44.8306,44.797,44.8138,20701.0
2015-07-20 14:30:00,53.4,53.41,53.31,53.34,32548.0,44.8222,44.8306,44.7467,44.7718,32548.0
2015-07-20 15:00:00,53.34,53.39,53.33,53.35,18113.0,44.7718,44.8138,44.7635,44.7802,18113.0
2015-07-20 15:30:00,53.34,53.37,53.27,53.32,99827.0,44.7718,44.797,44.7131,44.7551,99827.0
2015-07-21 09:30:00,53.38,53.45,53.31,53.34,40077.0,44.8054,44.8642,44.7467,44.7718,40077.0
2015-07-21 10:00:00,53.35,53.36,53.28,53.29,27911.0,44.7802,44.7886,44.7215,44.7299,27911.0
2015-07-21 10:30:00,53.28,53.29,53.16,53.23,56117.0,44.7215,44.7299,44.6208,44.6795,56117.0
2015-07-21 11:00:00,53.24,53.24,53.05,53.21,12282.0,44.6879,44.6879,44.5284,44.6627,12282.0
2015-07-21 11:30:00,53.2,53.2,53.11,53.16,14834.0,44.6543,44.6543,44.5788,44.6208,14834.0
2015-07-21 12:00:00,53.16,53.24,53.12,53.24,6443.0,44.6208,44.6879,44.5872,44.6879,6443.0
2015-07-21 12:30:00,53.25,53.3,53.13,53.14,8560.0,44.6963,44.7383,44.5956,44.604,8560.0
2015-07-21 13:00:00,53.14,53.18,53.06,53.13,14487.0,44.604,44.6375,44.5368,44.5956,14487.0
2015-07-21 13:30:00,53.13,53.16,53.06,53.14,6991.0,44.5956,44.6208,44.5368,44.604,6991.0
2015-07-21 14:00:00,53.13,53.25,53.0,53.23,13079.0,44.5956,44.6963,44.4865,44.6795,13079.0
2015-07-21 14:30:00,53.25,53.25,53.12,53.16,12807.0,44.6963,44.6963,44.5872,44.6208,12807.0
2015-07-21 15:00:00,53.16,53.16,53.1,53.14,17103.0,44.6208,44.6208,44.5704,44.604,17103.0
2015-07-21 15:30:00,53.13,53.2,53.05,53.12,86174.0,44.5956,44.6543,44.5284,44.5872,86174.0
2015-07-22 09:30:00,52.92,53.16,52.92,53.05,50085.0,44.4193,44.6208,44.4193,44.5284,50085.0
2015-07-22 10:00:00,53.05,53.12,52.99,53.02,37387.0,44.5284,44.5872,44.4781,44.5032,37387.0
2015-07-22 10:30:00,53.01,53.04,52.95,53.0,39691.0,44.4949,44.52,44.4445,44.4865,39691.0
2015-07-22 11:00:00,53.01,53.06,52.97,53.06,37491.0,44.4949,44.5368,44.4613,44.5368,37491.0
2015-07-22 11:30:00,53.06,53.09,53.0,53.06,20305.0,44.5368,44.562,44.4865,44.5368,20305.0
2015-07-22 12:00:00,53.08,53.12,53.03,53.06,19563.0,44.5536,44.5872,44.5116,44.5368,19563.0
2015-07-22 12:30:00,53.06,53.13,52.99,53.08,44791.0,44.5368,44.5956,44.4781,44.5536,44791.0
2015-07-22 13:00:00,53.07,53.08,52.99,53.04,36333.0,44.5452,44.5536,44.4781,44.52,36333.0
2015-07-22 13:30:00,53.04,53.06,52.98,53.01,33989.0,44.52,44.5368,44.4697,44.4949,33989.0
2015-07-22 14:00:00,53.02,53.05,52.88,53.0,57033.0,44.5032,44.5284,44.3857,44.4865,57033.0
2015-07-22 14:30:00,52.99,53.05,52.96,53.03,83416.0,44.4781,44.5284,44.4529,44.5116,83416.0
2015-07-22 15:00:00,53.03,53.06,53.0,53.01,31895.0,44.5116,44.5368,44.4865,44.4949,31895.0
2015-07-22 15:30:00,53.01,53.08,52.99,53.08,103293.0,44.4949,44.5536,44.4781,44.5536,103293.0
2015-07-23 09:30:00,53.12,53.28,53.08,53.2,23504.0,44.5872,44.7215,44.5536,44.6543,23504.0
2015-07-23 10:00:00,53.21,53.43,53.18,53.41,21664.0,44.6627,44.8474,44.6375,44.8306,21664.0
2015-07-23 10:30:00,53.4,53.62,53.38,53.62,148414.0,44.8222,45.0069,44.8054,45.0069,148414.0
2015-07-23 11:00:00,53.62,53.88,53.55,53.87,38410.0,45.0069,45.2251,44.9481,45.2167,38410.0
2015-07-23 11:30:00,53.88,53.89,53.79,53.85,39247.0,45.2251,45.2335,45.1496,45.1999,39247.0
2015-07-23 12:00:00,53.84,53.84,53.59,53.6,21493.0,45.1915,45.1915,44.9817,44.9901,21493.0
2015-07-23 12:30:00,53.58,53.59,53.51,53.53,22130.0,44.9733,44.9817,44.9145,44.9313,22130.0
2015-07-23 13:00:00,53.54,53.57,53.5,53.52,15504.0,44.9397,44.9649,44.9061,44.9229,15504.0
2015-07-23 13:30:00,53.51,53.66,53.5,53.64,22750.0,44.9145,45.0404,44.9061,45.0237,22750.0
2015-07-23 14:00:00,53.66,53.68,53.49,53.51,24781.0,45.0404,45.0572,44.8978,44.9145,24781.0
2015-07-23 14:30:00,53.51,53.52,53.36,53.46,49561.0,44.9145,44.9229,44.7886,44.8726,49561.0
2015-07-23 15:00:00,53.45,53.55,53.43,53.44,69043.0,44.8642,44.9481,44.8474,44.8558,69043.0
2015-07-23 15:30:00,53.44,53.66,53.44,53.66,154570.0,44.8558,45.0404,44.8558,45.0404,154570.0
2015-07-24 09:30:00,53.77,53.77,53.4,53.52,26096.0,45.1328,45.1328,44.8222,44.9229,26096.0
2015-07-24 10:00:00,53.49,53.53,53.36,53.41,136950.0,44.8978,44.9313,44.7886,44.8306,136950.0
2015-07-24 10:30:00,53.39,53.43,53.33,53.4,35493.0,44.8138,44.8474,44.7635,44.8222,35493.0
2015-07-24 11:00:00,53.4,53.45,53.23,53.26,22280.0,44.8222,44.8642,44.6795,44.7047,22280.0
2015-07-24 11:30:00,53.24,53.26,53.16,53.21,16208.0,44.6879,44.7047,44.6208,44.6627,16208.0
2015-07-24 12:00:00,53.2,53.34,53.16,53.26,31929.0,44.6543,44.7718,44.6208,44.7047,31929.0
2015-07-24 12:30:00,53.23,53.31,53.15,53.16,12754.0,44.6795,44.7467,44.6124,44.6208,12754.0
2015-07-24 13:00:00,53.15,53.21,53.12,53.21,48676.0,44.6124,44.6627,44.5872,44.6627,48676.0
2015-07-24 13:30:00,53.17,53.21,53.02,53.05,22946.0,44.6292,44.6627,44.5032,44.5284,22946.0
2015-07-24 14:00:00,53.04,53.05,52.86,52.99,40513.0,44.52,44.5284,44.3689,44.4781,40513.0
2015-07-24 14:30:00,52.99,53.06,52.92,53.06,19126.0,44.4781,44.5368,44.4193,44.5368,19126.0
2015-07-24 15:00:00,53.04,53.15,52.99,53.06,79685.0,44.52,44.6124,44.4781,44.5368,79685.0
2015-07-24 15:30:00,53.05,53.2,53.04,53.11,144770.0,44.5284,44.6543,44.52,44.5788,144770.0
2015-07-27 09:30:00,52.7,52.94,52.33,52.59,38706.0,44.2347,44.4361,43.9241,44.1423,38706.0
2015-07-27 10:00:00,52.57,52.67,52.44,52.63,16588.0,44.1255,44.2095,44.0164,44.1759,16588.0
2015-07-27 10:30:00,52.6,52.7,52.57,52.6,15868.0,44.1507,44.2347,44.1255,44.1507,15868.0
2015-07-27 11:00:00,52.6,52.64,52.44,52.45,11811.0,44.1507,44.1843,44.0164,44.0248,11811.0
2015-07-27 11:30:00,52.46,52.55,52.42,52.53,11021.0,44.0332,44.1087,43.9996,44.092,11021.0
2015-07-27 12:00:00,52.56,52.56,52.44,52.51,5450.0,44.1171,44.1171,44.0164,44.0752,5450.0
2015-07-27 12:30:00,52.52,52.53,52.43,52.5,23322.0,44.0836,44.092,44.008,44.0668,23322.0
2015-07-27 13:00:00,52.51,52.54,52.45,52.48,8390.0,44.0752,44.1004,44.0248,44.05,8390.0
2015-07-27 13:30:00,52.49,52.55,52.45,52.48,22915.0,44.0584,44.1087,44.0248,44.05,22915.0
2015-07-27 14:00:00,52.47,52.58,52.46,52.55,8992.0,44.0416,44.1339,44.0332,44.1087,8992.0
2015-07-27 14:30:00,52.57,52.57,52.44,52.5,22624.0,44.1255,44.1255,44.0164,44.0668,22624.0
2015-07-27 15:00:00,52.53,52.55,52.43,52.43,27887.0,44.092,44.1087,44.008,44.008,27887.0
2015-07-27 15:30:00,52.43,52.48,52.39,52.46,94061.0,44.008,44.05,43.9744,44.0332,94061.0
2015-07-28 09:30:00,52.53,52.82,52.3,52.64,55937.0,44.092,44.3354,43.8989,44.1843,55937.0
2015-07-28 10:00:00,52.62,52.62,52.43,52.48,26800.0,44.1675,44.1675,44.008,44.05,26800.0
2015-07-28 10:30:00,52.45,52.6,52.45,52.55,16238.0,44.0248,44.1507,44.0248,44.1087,16238.0
2015-07-28 11:00:00,52.54,52.61,52.5,52.55,13962.0,44.1004,44.1591,44.0668,44.1087,13962.0
2015-07-28 11:30:00,52.55,52.72,52.54,52.7,13879.0,44.1087,44.2514,44.1004,44.2347,13879.0
2015-07-28 12:00:00,52.7,52.83,52.69,52.79,12789.0,44.2347,44.3438,44.2263,44.3102,12789.0
2015-07-28 12:30:00,52.79,52.94,52.79,52.92,13347.0,44.3102,44.4361,44.3102,44.4193,13347.0
2015-07-28 13:00:00,52.91,53.08,52.9,53.05,14480.0,44.4109,44.5536,44.4025,44.5284,14480.0
2015-07-28 13:30:00,53.05,53.1,53.03,53.08,14617.0,44.5284,44.5704,44.5116,44.5536,14617.0
2015-07-28 14:00:00,53.08,53.15,53.06,53.13,22396.0,44.5536,44.6124,44.5368,44.5956,22396.0
2015-07-28 14:30:00,53.13,53.17,53.06,53.16,27390.0,44.5956,44.6292,44.5368,44.6208,27390.0
2015-07-28 15:00:00,53.16,53.21,53.1,53.19,31138.0,44.6208,44.6627,44.5704,44.6459,31138.0
2015-07-28 15:30:00,53.19,53.2,53.11,53.2,70365.0,44.6459,44.6543,44.5788,44.6543,70365.0
2015-07-29 09:30:00,53.13,53.37,53.01,53.29,22418.0,44.5956,44.797,44.4949,44.7299,22418.0
2015-07-29 10:00:00,53.31,53.38,53.2,53.25,23769.0,44.7467,44.8054,44.6543,44.6963,23769.0
2015-07-29 10:30:00,53.24,53.43,53.24,53.4,20889.0,44.6879,44.8474,44.6879,44.8222,20889.0
2015-07-29 11:00:00,53.41,53.47,53.34,53.47,39625.0,44.8306,44.881,44.7718,44.881,39625.0
2015-07-29 11:30:00,53.46,53.69,53.44,53.68,15345.0,44.8726,45.0656,44.8558,45.0572,15345.0
2015-07-29 12:00:00,53.67,53.77,53.67,53.74,11170.0,45.0488,45.1328,45.0488,45.1076,11170.0
2015-07-29 12:30:00,53.76,53.8,53.67,53.71,12645.0,45.1244,45.158,45.0488,45.0824,12645.0
2015-07-29 13:00:00,53.71,53.76,53.66,53.72,7706.0,45.0824,45.1244,45.0404,45.0908,7706.0
2015-07-29 13:30:00,53.72,53.79,53.71,53.76,8511.0,45.0908,45.1496,45.0824,45.1244,8511.0
2015-07-29 14:00:00,53.75,53.99,53.75,53.87,38702.0,45.116,45.3174,45.116,45.2167,38702.0
2015-07-29 14:30:00,53.87,54.19,53.87,54.12,30558.0,45.2167,45.4853,45.2167,45.4266,30558.0
2015-07-29 15:00:00,54.14,54.22,54.07,54.18,22879.0,45.4433,45.5105,45.3846,45.4769,22879.0
2015-07-29 15:30:00,54.19,54.34,54.13,54.3,90772.0,45.4853,45.6112,45.4349,45.5776,90772.0
2015-07-30 09:30:00,54.23,54.23,53.81,54.06,40103.0,45.5189,45.5189,45.1663,45.3762,40103.0
2015-07-30 10:00:00,54.03,54.21,53.93,54.12,28190.0,45.351,45.5021,45.2671,45.4266,28190.0
2015-07-30 10:30:00,54.12,54.31,54.07,54.08,47304.0,45.4266,45.586,45.3846,45.393,47304.0
2015-07-30 11:00:00,54.07,54.6,54.06,54.54,24621.0,45.3846,45.8294,45.3762,45.7791,24621.0
2015-07-30 11:30:00,54.55,54.67,54.37,54.38,48712.0,45.7875,45.8882,45.6364,45.6448,48712.0
2015-07-30 12:00:00,54.41,54.45,54.35,54.43,22318.0,45.67,45.7035,45.6196,45.6868,22318.0
2015-07-30 12:30:00,54.43,54.43,54.32,54.35,32434.0,45.6868,45.6868,45.5944,45.6196,32434.0
2015-07-30 13:00:00,54.38,54.45,54.3,54.34,22095.0,45.6448,45.7035,45.5776,45.6112,22095.0
2015-07-30 13:30:00,54.34,54.38,54.29,54.36,17856.0,45.6112,45.6448,45.5692,45.628,17856.0
2015-07-30 14:00:00,54.39,54.5,54.35,54.48,13571.0,45.6532,45.7455,45.6196,45.7287,13571.0
2015-07-30 14:30:00,54.48,54.51,54.41,54.47,23805.0,45.7287,45.7539,45.67,45.7203,23805.0
2015-07-30 15:00:00,54.45,54.5,54.31,54.36,34392.0,45.7035,45.7455,45.586,45.628,34392.0
2015-07-30 15:30:00,54.37,54.42,54.29,54.32,82767.0,45.6364,45.6784,45.5692,45.5944,82767.0
2015-07-31 09:30:00,54.54,54.57,54.3,54.41,17320.0,45.7791,45.8043,45.5776,45.67,17320.0
2015-07-31 10:00:00,54.41,54.52,54.35,54.44,29890.0,45.67,45.7623,45.6196,45.6951,29890.0
2015-07-31 10:30:00,54.43,54.68,54.41,54.6,17711.0,45.6868,45.8966,45.67,45.8294,17711.0
2015-07-31 11:00:00,54.61,54.65,54.47,54.55,15422.0,45.8378,45.8714,45.7203,45.7875,15422.0
2015-07-31 11:30:00,54.54,54.56,54.47,54.51,21046.0,45.7791,45.7959,45.7203,45.7539,21046.0
2015-07-31 12:00:00,54.51,54.53,54.44,54.48,16485.0,45.7539,45.7707,45.6951,45.7287,16485.0
2015-07-31 12:30:00,54.48,54.48,54.38,54.39,11314.0,45.7287,45.7287,45.6448,45.6532,11314.0
2015-07-31 13:00:00,54.4,54.46,54.38,54.39,16315.0,45.6616,45.7119,45.6448,45.6532,16315.0
2015-07-31 13:30:00,54.38,54.42,54.29,54.3,16583.0,45.6448,45.6784,45.5692,45.5776,16583.0
2015-07-31 14:00:00,54.29,54.36,54.23,54.31,19615.0,45.5692,45.628,45.5189,45.586,19615.0
2015-07-31 14:30:00,54.29,54.33,54.25,54.27,32118.0,45.5692,45.6028,45.5357,45.5525,32118.0
2015-07-31 15:00:00,54.26,54.33,54.25,54.25,21332.0,45.5441,45.6028,45.5357,45.5357,21332.0
2015-07-31 15:30:00,54.26,54.33,54.24,54.27,52821.0,45.5441,45.6028,45.5273,45.5525,52821.0
2015-08-03 09:30:00,54.36,54.47,54.01,54.29,28582.0,45.628,45.7203,45.3342,45.5692,28582.0
2015-08-03 10:00:00,54.35,54.41,54.14,54.21,11437.0,45.6196,45.67,45.4433,45.5021,11437.0
2015-08-03 10:30:00,54.23,54.26,54.08,54.21,12989.0,45.5189,45.5441,45.393,45.5021,12989.0
2015-08-03 11:00:00,54.2,54.26,54.14,54.19,10911.0,45.4937,45.5441,45.4433,45.4853,10911.0
2015-08-03 11:30:00,54.21,54.26,54.13,54.15,8845.0,45.5021,45.5441,45.4349,45.4517,8845.0
2015-08-03 12:00:00,54.16,54.17,54.08,54.1,7514.0,45.4601,45.4685,45.393,45.4098,7514.0
2015-08-03 12:30:00,54.04,54.07,53.84,53.87,17519.0,45.3594,45.3846,45.1915,45.2167,17519.0
2015-08-03 13:00:00,53.85,54.0,53.83,53.99,8979.0,45.1999,45.3258,45.1831,45.3174,8979.0
2015-08-03 13:30:00,53.99,54.09,53.98,54.02,11111.0,45.3174,45.4014,45.309,45.3426,11111.0
2015-08-03 14:00:00,54.0,54.04,53.95,53.99,16611.0,45.3258,45.3594,45.2839,45.3174,16611.0
2015-08-03 14:30:00,54.01,54.1,53.98,54.03,15757.0,45.3342,45.4098,45.309,45.351,15757.0
2015-08-03 15:00:00,54.05,54.2,54.02,54.2,17126.0,45.3678,45.4937,45.3426,45.4937,17126.0
2015-08-03 15:30:00,54.22,54.29,54.14,54.28,96228.0,45.5105,45.5692,45.4433,45.5609,96228.0
2015-08-04 09:30:00,54.25,54.71,53.43,54.67,19539.0,45.5357,45.9218,44.8474,45.8882,19539.0
2015-08-04 10:00:00,54.69,54.74,54.48,54.61,16743.0,45.905,45.947,45.7287,45.8378,16743.0
2015-08-04 10:30:00,54.59,54.63,54.44,54.44,18833.0,45.8211,45.8546,45.6951,45.6951,18833.0
2015-08-04 11:00:00,54.47,54.61,54.45,54.51,18508.0,45.7203,45.8378,45.7035,45.7539,18508.0
2015-08-04 11:30:00,54.49,54.49,54.38,54.44,12644.0,45.7371,45.7371,45.6448,45.6951,12644.0
2015-08-04 12:00:00,54.44,54.5,54.41,54.41,26934.0,45.6951,45.7455,45.67,45.67,26934.0
2015-08-04 12:30:00,54.44,54.5,54.42,54.42,32769.0,45.6951,45.7455,45.6784,45.6784,32769.0
2015-08-04 13:00:00,54.39,54.45,54.3,54.42,17699.0,45.6532,45.7035,45.5776,45.6784,17699.0
2015-08-04 13:30:00,54.43,54.46,54.3,54.32,17164.0,45.6868,45.7119,45.5776,45.5944,17164.0
2015-08-04 14:00:00,54.32,54.33,54.21,54.26,12369.0,45.5944,45.6028,45.5021,45.5441,12369.0
2015-08-04 14:30:00,54.28,54.38,54.25,54.33,18932.0,45.5609,45.6448,45.5357,45.6028,18932.0
2015-08-04 15:00:00,54.35,54.37,54.25,54.28,14006.0,45.6196,45.6364,45.5357,45.5609,14006.0
2015-08-04 15:30:00,54.28,54.36,54.23,54.34,60219.0,45.5609,45.628,45.5189,45.6112,60219.0
2015-08-05 09:30:00,54.58,54.73,54.4,54.49,60251.0,45.8127,45.9386,45.6616,45.7371,60251.0
2015-08-05 10:00:00,54.52,54.65,54.5,54.54,72545.0,45.7623,45.8714,45.7455,45.7791,72545.0
2015-08-05 10:30:00,54.54,54.67,54.51,54.66,26458.0,45.7791,45.8882,45.7539,45.8798,26458.0
2015-08-05 11:00:00,54.68,54.81,54.66,54.66,19193.0,45.8966,46.0057,45.8798,45.8798,19193.0
2015-08-05 11:30:00,54.69,54.75,54.38,54.39,49865.0,45.905,45.9554,45.6448,45.6532,49865.0
2015-08-05 12:00:00,54.39,54.42,54.2,54.23,29762.0,45.6532,45.6784,45.4937,45.5189,29762.0
2015-08-05 12:30:00,54.24,54.34,54.1,54.3,37040.0,45.5273,45.6112,45.4098,45.5776,37040.0
2015-08-05 13:00:00,54.32,54.37,54.22,54.25,39459.0,45.5944,45.6364,45.5105,45.5357,39459.0
2015-08-05 13:30:00,54.24,54.4,54.24,54.39,35488.0,45.5273,45.6616,45.5273,45.6532,35488.0
2015-08-05 14:00:00,54.37,54.48,54.35,54.46,46500.0,45.6364,45.7287,45.6196,45.7119,46500.0
2015-08-05 14:30:00,54.44,54.44,54.32,54.38,29530.0,45.6951,45.6951,45.5944,45.6448,29530.0
2015-08-05 15:00:00,54.4,54.54,54.39,54.42,32041.0,45.6616,45.7791,45.6532,45.6784,32041.0
2015-08-05 15:30:00,54.42,54.43,54.34,54.38,82750.0,45.6784,45.6868,45.6112,45.6448,82750.0
2015-08-06 09:30:00,54.54,54.7,54.33,54.35,50362.0,45.7791,45.9134,45.6028,45.6196,50362.0
2015-08-06 10:00:00,54.34,54.37,54.09,54.14,28060.0,45.6112,45.6364,45.4014,45.4433,28060.0
2015-08-06 10:30:00,54.13,54.43,54.11,54.35,20426.0,45.4349,45.6868,45.4182,45.6196,20426.0
2015-08-06 11:00:00,54.34,54.34,54.18,54.19,59915.0,45.6112,45.6112,45.4769,45.4853,59915.0
2015-08-06 11:30:00,54.2,54.24,54.07,54.18,47371.0,45.4937,45.5273,45.3846,45.4769,47371.0
2015-08-06 12:00:00,54.19,54.21,53.81,53.96,24248.0,45.4853,45.5021,45.1663,45.2923,24248.0
2015-08-06 12:30:00,53.98,54.14,53.81,54.09,153606.0,45.309,45.4433,45.1663,45.4014,153606.0
2015-08-06 13:00:00,54.11,54.24,53.99,54.18,31028.0,45.4182,45.5273,45.3174,45.4769,31028.0
2015-08-06 13:30:00,54.16,54.17,53.96,54.11,85684.0,45.4601,45.4685,45.2923,45.4182,85684.0
2015-08-06 14:00:00,54.11,54.12,54.03,54.09,31130.0,45.4182,45.4266,45.351,45.4014,31130.0
2015-08-06 14:30:00,54.1,54.11,54.0,54.05,31674.0,45.4098,45.4182,45.3258,45.3678,31674.0
2015-08-06 15:00:00,54.04,54.11,54.02,54.03,35400.0,45.3594,45.4182,45.3426,45.351,35400.0
2015-08-06 15:30:00,54.02,54.15,53.98,54.07,221682.0,45.3426,45.4517,45.309,45.3846,221682.0
2015-08-07 09:30:00,49.01,55.2,49.01,55.02,101956.0,41.1374,46.3331,41.1374,46.182,101956.0
2015-08-07 10:00:00,55.02,55.32,54.72,54.89,62867.0,46.182,46.4338,45.9302,46.0729,62867.0
2015-08-07 10:30:00,54.89,55.79,54.89,55.78,80300.0,46.0729,46.8283,46.0729,46.8199,80300.0
2015-08-07 11:00:00,55.75,55.87,55.41,55.54,62729.0,46.7947,46.8954,46.5093,46.6185,62729.0
2015-08-07 11:30:00,55.5,55.9,55.37,55.67,53034.0,46.5849,46.9206,46.4758,46.7276,53034.0
2015-08-07 12:00:00,55.66,55.84,55.54,55.59,162247.0,46.7192,46.8703,46.6185,46.6604,162247.0
2015-08-07 12:30:00,55.55,55.66,55.38,55.54,98459.0,46.6268,46.7192,46.4842,46.6185,98459.0
2015-08-07 13:00:00,55.54,55.59,55.38,55.4,31448.0,46.6185,46.6604,46.4842,46.5009,31448.0
2015-08-07 13:30:00,55.43,55.59,55.38,55.55,42995.0,46.5261,46.6604,46.4842,46.6268,42995.0
2015-08-07 14:00:00,55.54,55.7,55.52,55.66,110081.0,46.6185,46.7528,46.6017,46.7192,110081.0
2015-08-07 14:30:00,55.65,55.71,55.53,55.68,67302.0,46.7108,46.7611,46.6101,46.736,67302.0
2015-08-07 15:00:00,55.65,55.69,55.58,55.67,107748.0,46.7108,46.7444,46.652,46.7276,107748.0
2015-08-07 15:30:00,55.66,56.07,55.63,56.05,144229.0,46.7192,47.0633,46.694,47.0465,144229.0
2015-08-10 09:30:00,56.38,57.31,56.27,57.26,84832.0,47.3235,48.1041,47.2312,48.0622,84832.0
2015-08-10 10:00:00,57.28,57.32,56.69,56.71,52857.0,48.079,48.1125,47.5837,47.6005,52857.0
2015-08-10 10:30:00,56.7,56.87,56.65,56.69,46440.0,47.5921,47.7348,47.5502,47.5837,46440.0
2015-08-10 11:00:00,56.69,56.9,56.68,56.72,32870.0,47.5837,47.76,47.5753,47.6089,32870.0
2015-08-10 11:30:00,56.73,57.1,56.7,57.01,36038.0,47.6173,47.9279,47.5921,47.8523,36038.0
2015-08-10 12:00:00,57.01,57.3,57.0,57.06,49665.0,47.8523,48.0957,47.8439,47.8943,49665.0
2015-08-10 12:30:00,57.07,57.27,56.95,57.13,59520.0,47.9027,48.0706,47.802,47.953,59520.0
2015-08-10 13:00:00,57.13,57.13,56.97,56.98,45106.0,47.953,47.953,47.8187,47.8271,45106.0
2015-08-10 13:30:00,56.99,56.99,56.74,56.9,40210.0,47.8355,47.8355,47.6257,47.76,40210.0
2015-08-10 14:00:00,56.9,56.99,56.79,56.99,35381.0,47.76,47.8355,47.6677,47.8355,35381.0
2015-08-10 14:30:00,56.98,57.11,56.94,57.0,49366.0,47.8271,47.9363,47.7936,47.8439,49366.0
2015-08-10 15:00:00,57.0,57.21,56.99,57.0,65696.0,47.8439,48.0202,47.8355,47.8439,65696.0
2015-08-10 15:30:00,57.01,57.16,57.0,57.12,122294.0,47.8523,47.9782,47.8439,47.9447,122294.0
2015-08-11 09:30:00,56.63,56.82,56.27,56.63,22099.0,47.5334,47.6928,47.2312,47.5334,22099.0
2015-08-11 10:00:00,56.58,56.87,56.53,56.83,22247.0,47.4914,47.7348,47.4494,47.7012,22247.0
2015-08-11 10:30:00,56.78,56.99,56.77,56.87,20337.0,47.6593,47.8355,47.6509,47.7348,20337.0
2015-08-11 11:00:00,56.87,56.94,56.71,56.71,15947.0,47.7348,47.7936,47.6005,47.6005,15947.0
2015-08-11 11:30:00,56.69,56.69,56.25,56.3,29445.0,47.5837,47.5837,47.2144,47.2564,29445.0
2015-08-11 12:00:00,56.3,56.35,56.18,56.22,23714.0,47.2564,47.2983,47.1556,47.1892,23714.0
2015-08-11 12:30:00,56.25,56.31,56.13,56.16,42478.0,47.2144,47.2648,47.1137,47.1389,42478.0
2015-08-11 13:00:00,56.13,56.18,56.07,56.17,21300.0,47.1137,47.1556,47.0633,47.1473,21300.0
2015-08-11 13:30:00,56.16,56.21,56.14,56.17,16352.0,47.1389,47.1808,47.1221,47.1473,16352.0
2015-08-11 14:00:00,56.16,56.23,56.06,56.18,18974.0,47.1389,47.1976,47.0549,47.1556,18974.0
2015-08-11 14:30:00,56.18,56.29,56.17,56.26,20552.0,47.1556,47.248,47.1473,47.2228,20552.0
2015-08-11 15:00:00,56.28,56.43,56.27,56.38,25770.0,47.2396,47.3655,47.2312,47.3235,25770.0
2015-08-11 15:30:00,56.39,56.4,56.23,56.25,70057.0,47.3319,47.3403,47.1976,47.2144,70057.0
2015-08-12 09:30:00,55.71,56.05,55.61,55.76,23069.0,46.7611,47.0465,46.6772,46.8031,23069.0
2015-08-12 10:00:00,55.76,55.76,55.26,55.36,34377.0,46.8031,46.8031,46.3834,46.4674,34377.0
2015-08-12 10:30:00,55.38,55.46,55.04,55.08,39842.0,46.4842,46.5513,46.1988,46.2323,39842.0
2015-08-12 11:00:00,55.08,55.28,55.07,55.15,49816.0,46.2323,46.4002,46.224,46.2911,49816.0
2015-08-12 11:30:00,55.15,55.17,54.96,55.09,91923.0,46.2911,46.3079,46.1316,46.2407,91923.0
2015-08-12 12:00:00,55.09,55.26,55.06,55.25,17784.0,46.2407,46.3834,46.2156,46.375,17784.0
2015-08-12 12:30:00,55.26,55.46,55.26,55.3,17757.0,46.3834,46.5513,46.3834,46.417,17757.0
2015-08-12 13:00:00,55.28,55.5,55.27,55.43,18860.0,46.4002,46.5849,46.3918,46.5261,18860.0
2015-08-12 13:30:00,55.43,55.67,55.43,55.66,25571.0,46.5261,46.7276,46.5261,46.7192,25571.0
2015-08-12 14:00:00,55.65,55.69,55.44,55.49,29588.0,46.7108,46.7444,46.5345,46.5765,29588.0
2015-08-12 14:30:00,55.48,55.81,55.47,55.78,21029.0,46.5681,46.8451,46.5597,46.8199,21029.0
2015-08-12 15:00:00,55.8,56.0,55.78,55.99,28308.0,46.8367,47.0046,46.8199,46.9962,28308.0
2015-08-12 15:30:00,55.99,56.0,55.78,55.83,68921.0,46.9962,47.0046,46.8199,46.8619,68921.0
2015-08-13 09:30:00,59.51,59.51,55.03,55.9,17314.0,49.9507,49.9507,46.1904,46.9206,17314.0
2015-08-13 10:00:00,55.93,56.05,55.81,56.02,11650.0,46.9458,47.0465,46.8451,47.0213,11650.0
2015-08-13 10:30:00,56.01,56.15,55.95,56.14,23060.0,47.013,47.1305,46.9626,47.1221,23060.0
2015-08-13 11:00:00,56.08,56.14,55.96,55.96,17277.0,47.0717,47.1221,46.971,46.971,17277.0
2015-08-13 11:30:00,55.96,56.14,55.94,56.09,12735.0,46.971,47.1221,46.9542,47.0801,12735.0
2015-08-13 12:00:00,56.11,56.25,56.09,56.2,17227.0,47.0969,47.2144,47.0801,47.1724,17227.0
2015-08-13 12:30:00,56.23,56.31,56.18,56.25,17674.0,47.1976,47.2648,47.1556,47.2144,17674.0
2015-08-13 13:00:00,56.24,56.34,56.23,56.29,8993.0,47.206,47.2899,47.1976,47.248,8993.0
2015-08-13 13:30:00,56.27,56.28,56.15,56.21,12541.0,47.2312,47.2396,47.1305,47.1808,12541.0
2015-08-13 14:00:00,56.25,56.36,56.2,56.34,12067.0,47.2144,47.3067,47.1724,47.2899,12067.0
2015-08-13 14:30:00,56.33,56.47,56.33,56.46,20919.0,47.2816,47.3991,47.2816,47.3907,20919.0
2015-08-13 15:00:00,56.46,56.46,56.27,56.29,25732.0,47.3907,47.3907,47.2312,47.248,25732.0
2015-08-13 15:30:00,56.28,56.28,56.13,56.15,50964.0,47.2396,47.2396,47.1137,47.1305,50964.0
2015-08-14 09:30:00,56.21,56.41,55.9,56.41,28084.0,47.1808,47.3487,46.9206,47.3487,28084.0
2015-08-14 10:00:00,56.45,56.45,56.24,56.28,19211.0,47.3823,47.3823,47.206,47.2396,19211.0
2015-08-14 10:30:00,56.26,56.37,56.15,56.15,23478.0,47.2228,47.3151,47.1305,47.1305,23478.0
2015-08-14 11:00:00,56.15,56.19,55.92,56.08,23244.0,47.1305,47.164,46.9374,47.0717,23244.0
2015-08-14 11:30:00,56.08,56.21,56.07,56.15,23375.0,47.0717,47.1808,47.0633,47.1305,23375.0
2015-08-14 12:00:00,56.16,56.2,56.12,56.16,11865.0,47.1389,47.1724,47.1053,47.1389,11865.0
2015-08-14 12:30:00,56.16,56.22,56.01,56.07,12647.0,47.1389,47.1892,47.013,47.0633,12647.0
2015-08-14 13:00:00,56.07,56.38,56.01,56.36,29111.0,47.0633,47.3235,47.013,47.3067,29111.0
2015-08-14 13:30:00,56.35,56.4,56.24,56.33,12838.0,47.2983,47.3403,47.206,47.2816,12838.0
2015-08-14 14:00:00,56.33,56.37,56.28,56.3,12673.0,47.2816,47.3151,47.2396,47.2564,12673.0
2015-08-14 14:30:00,56.31,56.31,56.26,56.27,10542.0,47.2648,47.2648,47.2228,47.2312,10542.0
2015-08-14 15:00:00,56.27,56.41,56.27,56.4,19523.0,47.2312,47.3487,47.2312,47.3403,19523.0
2015-08-14 15:30:00,56.4,56.42,56.29,56.31,63768.0,47.3403,47.3571,47.248,47.2648,63768.0
2015-08-17 09:30:00,56.14,56.14,55.75,55.94,12792.0,47.1221,47.1221,46.7947,46.9542,12792.0
2015-08-17 10:00:00,55.97,56.37,55.92,56.29,17747.0,46.9794,47.3151,46.9374,47.248,17747.0
2015-08-17 10:30:00,56.28,56.49,56.08,56.49,26289.0,47.2396,47.4159,47.0717,47.4159,26289.0
2015-08-17 11:00:00,56.5,56.57,56.41,56.45,12596.0,47.4242,47.483,47.3487,47.3823,12596.0
2015-08-17 11:30:00,56.42,56.51,56.4,56.47,9276.0,47.3571,47.4326,47.3403,47.3991,9276.0
2015-08-17 12:00:00,56.48,56.6,56.48,56.57,11635.0,47.4075,47.5082,47.4075,47.483,11635.0
2015-08-17 12:30:00,56.56,56.79,56.56,56.79,19292.0,47.4746,47.6677,47.4746,47.6677,19292.0
2015-08-17 13:00:00,56.78,56.93,56.73,56.93,11357.0,47.6593,47.7852,47.6173,47.7852,11357.0
2015-08-17 13:30:00,56.91,56.91,56.69,56.7,19426.0,47.7684,47.7684,47.5837,47.5921,19426.0
2015-08-17 14:00:00,56.71,56.71,56.49,56.55,20860.0,47.6005,47.6005,47.4159,47.4662,20860.0
2015-08-17 14:30:00,56.52,56.58,56.47,56.54,19131.0,47.441,47.4914,47.3991,47.4578,19131.0
2015-08-17 15:00:00,56.55,56.64,56.55,56.64,24307.0,47.4662,47.5418,47.4662,47.5418,24307.0
2015-08-17 15:30:00,56.64,56.73,56.54,56.71,74582.0,47.5418,47.6173,47.4578,47.6005,74582.0
2015-08-18 09:30:00,56.7,56.72,56.53,56.67,21356.0,47.5921,47.6089,47.4494,47.5669,21356.0
2015-08-18 10:00:00,56.67,56.7,56.6,56.65,22313.0,47.5669,47.5921,47.5082,47.5502,22313.0
2015-08-18 10:30:00,56.65,56.7,56.61,56.67,16382.0,47.5502,47.5921,47.5166,47.5669,16382.0
2015-08-18 11:00:00,56.7,56.73,56.64,56.64,18763.0,47.5921,47.6173,47.5418,47.5418,18763.0
2015-08-18 11:30:00,56.61,56.64,56.58,56.64,9780.0,47.5166,47.5418,47.4914,47.5418,9780.0
2015-08-18 12:00:00,56.65,56.72,56.65,56.72,17334.0,47.5502,47.6089,47.5502,47.6089,17334.0
2015-08-18 12:30:00,56.71,56.71,56.52,56.54,13049.0,47.6005,47.6005,47.441,47.4578,13049.0
2015-08-18 13:00:00,56.53,56.57,56.49,56.57,7153.0,47.4494,47.483,47.4159,47.483,7153.0
2015-08-18 13:30:00,56.57,56.57,56.41,56.43,11348.0,47.483,47.483,47.3487,47.3655,11348.0
2015-08-18 14:00:00,56.45,56.5,56.4,56.45,12317.0,47.3823,47.4242,47.3403,47.3823,12317.0
2015-08-18 14:30:00,56.46,56.5,56.44,56.45,11730.0,47.3907,47.4242,47.3739,47.3823,11730.0
2015-08-18 15:00:00,56.44,56.47,56.39,56.42,14561.0,47.3739,47.3991,47.3319,47.3571,14561.0
2015-08-18 15:30:00,56.43,56.46,56.28,56.31,89868.0,47.3655,47.3907,47.2396,47.2648,89868.0
2015-08-19 09:30:00,56.07,56.07,55.66,55.89,20796.0,47.0633,47.0633,46.7192,46.9122,20796.0
2015-08-19 10:00:00,55.85,56.09,55.85,56.01,24345.0,46.8787,47.0801,46.8787,47.013,24345.0
2015-08-19 10:30:00,56.03,56.04,55.64,55.68,16174.0,47.0297,47.0381,46.7024,46.736,16174.0
2015-08-19 11:00:00,55.68,55.79,55.61,55.64,18070.0,46.736,46.8283,46.6772,46.7024,18070.0
2015-08-19 11:30:00,55.6,55.75,55.57,55.61,14799.0,46.6688,46.7947,46.6436,46.6772,14799.0
2015-08-19 12:00:00,55.61,55.7,55.47,55.58,9312.0,46.6772,46.7528,46.5597,46.652,9312.0
2015-08-19 12:30:00,55.61,55.78,55.61,55.72,7451.0,46.6772,46.8199,46.6772,46.7695,7451.0
2015-08-19 13:00:00,55.71,55.96,55.71,55.85,11125.0,46.7611,46.971,46.7611,46.8787,11125.0
2015-08-19 13:30:00,55.83,55.96,55.8,55.82,14222.0,46.8619,46.971,46.8367,46.8535,14222.0
2015-08-19 14:00:00,55.83,56.31,55.83,56.14,14576.0,46.8619,47.2648,46.8619,47.1221,14576.0
2015-08-19 14:30:00,56.16,56.16,55.83,55.86,18208.0,47.1389,47.1389,46.8619,46.8871,18208.0
2015-08-19 15:00:00,55.8,55.96,55.76,55.88,25241.0,46.8367,46.971,46.8031,46.9038,25241.0
2015-08-19 15:30:00,55.89,55.9,55.73,55.73,75997.0,46.9122,46.9206,46.7779,46.7779,75997.0
2015-08-20 09:30:00,55.21,55.43,55.01,55.3,21427.0,46.3415,46.5261,46.1736,46.417,21427.0
2015-08-20 10:00:00,55.25,55.32,54.93,55.02,33741.0,46.375,46.4338,46.1064,46.182,33741.0
2015-08-20 10:30:00,54.97,55.37,54.97,55.34,25519.0,46.14,46.4758,46.14,46.4506,25519.0
2015-08-20 11:00:00,55.3,55.3,55.1,55.15,14890.0,46.417,46.417,46.2491,46.2911,14890.0
2015-08-20 11:30:00,55.16,55.23,55.08,55.22,29273.0,46.2995,46.3582,46.2323,46.3499,29273.0
2015-08-20 12:00:00,55.21,55.22,55.02,55.06,22563.0,46.3415,46.3499,46.182,46.2156,22563.0
2015-08-20 12:30:00,55.04,55.11,54.9,54.97,33168.0,46.1988,46.2575,46.0813,46.14,33168.0
2015-08-20 13:00:00,54.94,55.1,54.91,55.05,23754.0,46.1148,46.2491,46.0897,46.2072,23754.0
2015-08-20 13:30:00,55.06,55.08,54.92,55.02,19959.0,46.2156,46.2323,46.098,46.182,19959.0
2015-08-20 14:00:00,55.02,55.03,54.86,54.86,27100.0,46.182,46.1904,46.0477,46.0477,27100.0
2015-08-20 14:30:00,54.88,54.88,54.71,54.77,13180.0,46.0645,46.0645,45.9218,45.9721,13180.0
2015-08-20 15:00:00,54.74,54.87,54.7,54.73,42473.0,45.947,46.0561,45.9134,45.9386,42473.0
2015-08-20 15:30:00,54.73,54.74,54.33,54.34,150079.0,45.9386,45.947,45.6028,45.6112,150079.0
2015-08-21 09:30:00,53.9,54.31,53.87,54.17,42964.0,45.2419,45.586,45.2167,45.4685,42964.0
2015-08-21 10:00:00,54.19,54.32,53.8,53.8,28997.0,45.4853,45.5944,45.158,45.158,28997.0
2015-08-21 10:30:00,53.8,53.9,53.62,53.76,36929.0,45.158,45.2419,45.0069,45.1244,36929.0
2015-08-21 11:00:00,53.76,53.78,53.34,53.57,29237.0,45.1244,45.1412,44.7718,44.9649,29237.0
2015-08-21 11:30:00,53.59,53.74,53.47,53.71,40270.0,44.9817,45.1076,44.881,45.0824,40270.0
2015-08-21 12:00:00,53.7,53.9,53.57,53.64,24395.0,45.074,45.2419,44.9649,45.0237,24395.0
2015-08-21 12:30:00,53.65,53.74,53.35,53.37,22618.0,45.032,45.1076,44.7802,44.797,22618.0
2015-08-21 13:00:00,53.36,53.62,53.29,53.6,25440.0,44.7886,45.0069,44.7299,44.9901,25440.0
2015-08-21 13:30:00,53.62,53.79,53.5,53.79,61299.0,45.0069,45.1496,44.9061,45.1496,61299.0
2015-08-21 14:00:00,53.81,53.88,53.52,53.58,31750.0,45.1663,45.2251,44.9229,44.9733,31750.0
2015-08-21 14:30:00,53.59,53.67,53.21,53.25,29738.0,44.9817,45.0488,44.6627,44.6963,29738.0
2015-08-21 15:00:00,53.24,53.34,52.95,53.2,59826.0,44.6879,44.7718,44.4445,44.6543,59826.0
2015-08-21 15:30:00,53.17,53.21,52.88,52.88,128805.0,44.6292,44.6627,44.3857,44.3857,128805.0
2015-08-24 09:30:00,50.11,50.89,49.82,50.7,75220.0,42.0607,42.7154,41.8173,42.5559,75220.0
2015-08-24 10:00:00,50.72,51.8,50.6,51.46,69549.0,42.5727,43.4792,42.472,43.1938,69549.0
2015-08-24 10:30:00,51.43,51.76,51.03,51.76,67375.0,43.1687,43.4456,42.8329,43.4456,67375.0
2015-08-24 11:00:00,51.78,51.85,51.38,51.38,59458.0,43.4624,43.5212,43.1267,43.1267,59458.0
2015-08-24 11:30:00,51.37,52.33,51.29,52.33,37397.0,43.1183,43.9241,43.0511,43.9241,37397.0
2015-08-24 12:00:00,52.28,52.39,51.95,52.36,59657.0,43.8821,43.9744,43.6051,43.9493,59657.0
2015-08-24 12:30:00,52.33,52.46,52.13,52.33,84840.0,43.9241,44.0332,43.7562,43.9241,84840.0
2015-08-24 13:00:00,52.35,52.41,52.0,52.12,41922.0,43.9409,43.9912,43.6471,43.7478,41922.0
2015-08-24 13:30:00,52.11,52.11,51.67,51.68,64562.0,43.7394,43.7394,43.3701,43.3785,64562.0
2015-08-24 14:00:00,51.65,51.7,51.29,51.47,48172.0,43.3533,43.3953,43.0511,43.2022,48172.0
2015-08-24 14:30:00,51.48,51.69,50.98,51.03,114805.0,43.2106,43.3869,42.7909,42.8329,114805.0
2015-08-24 15:00:00,51.02,51.34,50.83,51.02,71988.0,42.8245,43.0931,42.665,42.8245,71988.0
2015-08-24 15:30:00,51.01,51.86,50.84,51.0,206406.0,42.8161,43.5296,42.6734,42.8077,206406.0
2015-08-25 09:30:00,52.51,52.59,51.34,51.85,82480.0,44.0752,44.1423,43.0931,43.5212,82480.0
2015-08-25 10:00:00,51.76,51.81,51.54,51.69,60640.0,43.4456,43.4876,43.261,43.3869,60640.0
2015-08-25 10:30:00,51.63,51.78,51.5,51.59,46749.0,43.3365,43.4624,43.2274,43.303,46749.0
2015-08-25 11:00:00,51.61,52.16,51.6,52.04,38803.0,43.3197,43.7814,43.3113,43.6807,38803.0
2015-08-25 11:30:00,52.04,52.04,51.85,51.94,80029.0,43.6807,43.6807,43.5212,43.5967,80029.0
2015-08-25 12:00:00,51.96,52.16,51.91,52.16,24871.0,43.6135,43.7814,43.5716,43.7814,24871.0
2015-08-25 12:30:00,52.11,52.21,51.95,51.95,26608.0,43.7394,43.8234,43.6051,43.6051,26608.0
2015-08-25 13:00:00,51.98,52.08,51.69,51.71,88481.0,43.6303,43.7142,43.3869,43.4037,88481.0
2015-08-25 13:30:00,51.7,51.91,51.67,51.79,45592.0,43.3953,43.5716,43.3701,43.4708,45592.0
2015-08-25 14:00:00,51.76,51.81,51.64,51.78,57265.0,43.4456,43.4876,43.3449,43.4624,57265.0
2015-08-25 14:30:00,51.78,51.93,51.65,51.87,43529.0,43.4624,43.5883,43.3533,43.538,43529.0
2015-08-25 15:00:00,51.86,51.9,51.33,51.38,67198.0,43.5296,43.5632,43.0847,43.1267,67198.0
2015-08-25 15:30:00,51.4,51.44,50.56,50.59,248868.0,43.1435,43.177,42.4384,42.4636,248868.0
2015-08-26 09:30:00,51.86,51.86,50.8,50.92,93588.0,43.5296,43.5296,42.6399,42.7406,93588.0
2015-08-26 10:00:00,50.92,51.43,50.78,51.11,89532.0,42.7406,43.1687,42.6231,42.9001,89532.0
2015-08-26 10:30:00,51.16,51.38,50.95,51.06,33177.0,42.942,43.1267,42.7658,42.8581,33177.0
2015-08-26 11:00:00,51.08,51.11,50.82,50.85,83933.0,42.8749,42.9001,42.6566,42.6818,83933.0
2015-08-26 11:30:00,50.88,50.96,50.61,50.91,29003.0,42.707,42.7742,42.4804,42.7322,29003.0
2015-08-26 12:00:00,50.87,50.87,50.6,50.62,23746.0,42.6986,42.6986,42.472,42.4888,23746.0
2015-08-26 12:30:00,50.64,51.08,50.55,51.06,50361.0,42.5056,42.8749,42.43,42.8581,50361.0
2015-08-26 13:00:00,51.05,51.3,50.92,51.28,54695.0,42.8497,43.0595,42.7406,43.0427,54695.0
2015-08-26 13:30:00,51.31,51.61,51.2,51.58,28622.0,43.0679,43.3197,42.9756,43.2946,28622.0
2015-08-26 14:00:00,51.55,51.56,51.21,51.44,22963.0,43.2694,43.2778,42.984,43.177,22963.0
2015-08-26 14:30:00,51.45,51.8,51.42,51.73,43695.0,43.1854,43.4792,43.1603,43.4205,43695.0
2015-08-26 15:00:00,51.71,52.26,51.62,52.11,50888.0,43.4037,43.8653,43.3281,43.7394,50888.0
2015-08-26 15:30:00,52.12,52.54,52.1,52.35,212162.0,43.7478,44.1004,43.731,43.9409,212162.0
2015-08-27 09:30:00,52.89,53.13,52.44,52.67,49491.0,44.3941,44.5956,44.0164,44.2095,49491.0
2015-08-27 10:00:00,52.66,52.75,52.37,52.54,27392.0,44.2011,44.2766,43.9577,44.1004,27392.0
2015-08-27 10:30:00,52.55,52.7,52.42,52.69,30982.0,44.1087,44.2347,43.9996,44.2263,30982.0
2015-08-27 11:00:00,52.68,52.99,52.67,52.91,33984.0,44.2179,44.4781,44.2095,44.4109,33984.0
2015-08-27 11:30:00,52.93,53.12,52.82,53.09,40735.0,44.4277,44.5872,44.3354,44.562,40735.0
2015-08-27 12:00:00,53.08,53.37,53.03,53.36,43422.0,44.5536,44.797,44.5116,44.7886,43422.0
2015-08-27 12:30:00,53.36,53.47,53.27,53.47,16058.0,44.7886,44.881,44.7131,44.881,16058.0
2015-08-27 13:00:00,53.47,53.56,53.39,53.42,17903.0,44.881,44.9565,44.8138,44.839,17903.0
2015-08-27 13:30:00,53.41,53.48,53.25,53.31,29944.0,44.8306,44.8894,44.6963,44.7467,29944.0
2015-08-27 14:00:00,53.31,53.38,53.06,53.1,32184.0,44.7467,44.8054,44.5368,44.5704,32184.0
2015-08-27 14:30:00,53.08,53.21,52.72,52.72,51872.0,44.5536,44.6627,44.2514,44.2514,51872.0
2015-08-27 15:00:00,52.75,53.04,52.48,53.02,64361.0,44.2766,44.52,44.05,44.5032,64361.0
2015-08-27 15:30:00,53.01,53.38,52.89,53.34,187470.0,44.4949,44.8054,44.3941,44.7718,187470.0
2015-08-28 09:30:00,53.12,53.45,52.87,53.39,20188.0,44.5872,44.8642,44.3773,44.8138,20188.0
2015-08-28 10:00:00,53.37,53.4,53.01,53.09,19865.0,44.797,44.8222,44.4949,44.562,19865.0
2015-08-28 10:30:00,53.12,53.13,52.87,53.04,17635.0,44.5872,44.5956,44.3773,44.52,17635.0
2015-08-28 11:00:00,53.03,53.46,53.02,53.36,28093.0,44.5116,44.8726,44.5032,44.7886,28093.0
2015-08-28 11:30:00,53.35,53.38,52.86,52.94,32375.0,44.7802,44.8054,44.3689,44.4361,32375.0
2015-08-28 12:00:00,52.93,53.15,52.92,53.14,14918.0,44.4277,44.6124,44.4193,44.604,14918.0
2015-08-28 12:30:00,53.14,53.21,53.1,53.19,26277.0,44.604,44.6627,44.5704,44.6459,26277.0
2015-08-28 13:00:00,53.19,53.27,52.98,52.99,63384.0,44.6459,44.7131,44.4697,44.4781,63384.0
2015-08-28 13:30:00,53.0,53.26,52.97,53.23,28023.0,44.4865,44.7047,44.4613,44.6795,28023.0
2015-08-28 14:00:00,53.25,53.39,53.25,53.37,20154.0,44.6963,44.8138,44.6963,44.797,20154.0
2015-08-28 14:30:00,53.4,53.58,53.31,53.56,32826.0,44.8222,44.9733,44.7467,44.9565,32826.0
2015-08-28 15:00:00,53.56,53.56,53.33,53.41,39964.0,44.9565,44.9565,44.7635,44.8306,39964.0
2015-08-28 15:30:00,53.4,53.53,53.23,53.48,137584.0,44.8222,44.9313,44.6795,44.8894,137584.0
2015-08-31 09:30:00,53.32,53.49,53.03,53.25,17204.0,44.7551,44.8978,44.5116,44.6963,17204.0
2015-08-31 10:00:00,53.2,53.53,53.09,53.49,13087.0,44.6543,44.9313,44.562,44.8978,13087.0
2015-08-31 10:30:00,53.49,53.5,53.35,53.35,17155.0,44.8978,44.9061,44.7802,44.7802,17155.0
2015-08-31 11:00:00,53.31,53.31,53.1,53.24,24866.0,44.7467,44.7467,44.5704,44.6879,24866.0
2015-08-31 11:30:00,53.22,53.48,53.15,53.22,14815.0,44.6711,44.8894,44.6124,44.6711,14815.0
2015-08-31 12:00:00,53.22,53.44,53.2,53.44,16649.0,44.6711,44.8558,44.6543,44.8558,16649.0
2015-08-31 12:30:00,53.47,53.49,53.4,53.4,25430.0,44.881,44.8978,44.8222,44.8222,25430.0
2015-08-31 13:00:00,53.39,53.44,53.08,53.13,46664.0,44.8138,44.8558,44.5536,44.5956,46664.0
2015-08-31 13:30:00,53.14,53.15,52.99,53.01,37443.0,44.604,44.6124,44.4781,44.4949,37443.0
2015-08-31 14:00:00,53.03,53.09,52.68,52.85,40875.0,44.5116,44.562,44.2179,44.3606,40875.0
2015-08-31 14:30:00,52.86,52.93,52.72,52.75,21118.0,44.3689,44.4277,44.2514,44.2766,21118.0
2015-08-31 15:00:00,52.75,52.92,52.74,52.75,32263.0,44.2766,44.4193,44.2682,44.2766,32263.0
2015-08-31 15:30:00,52.76,52.93,52.72,52.75,118681.0,44.285,44.4277,44.2514,44.2766,118681.0
2015-09-01 09:30:00,51.7,51.94,51.54,51.58,77424.0,43.3953,43.5967,43.261,43.2946,77424.0
2015-09-01 10:00:00,51.56,51.94,51.28,51.59,130376.0,43.2778,43.5967,43.0427,43.303,130376.0
2015-09-01 10:30:00,51.57,51.58,51.11,51.28,291511.0,43.2862,43.2946,42.9001,43.0427,291511.0
2015-09-01 11:00:00,51.32,51.34,51.03,51.07,73955.0,43.0763,43.0931,42.8329,42.8665,73955.0
2015-09-01 11:30:00,51.05,51.11,50.89,50.91,90870.0,42.8497,42.9001,42.7154,42.7322,90870.0
2015-09-01 12:00:00,50.91,50.99,50.64,50.67,78461.0,42.7322,42.7993,42.5056,42.5307,78461.0
2015-09-01 12:30:00,50.67,50.67,50.41,50.58,94135.0,42.5307,42.5307,42.3125,42.4552,94135.0
2015-09-01 13:00:00,50.58,50.76,50.44,50.68,72041.0,42.4552,42.6063,42.3377,42.5391,72041.0
2015-09-01 13:30:00,50.68,50.86,50.65,50.86,69061.0,42.5391,42.6902,42.5139,42.6902,69061.0
2015-09-01 14:00:00,50.84,50.85,50.65,50.73,70592.0,42.6734,42.6818,42.5139,42.5811,70592.0
2015-09-01 14:30:00,50.73,51.13,50.7,50.93,127581.0,42.5811,42.9168,42.5559,42.749,127581.0
2015-09-01 15:00:00,50.94,51.07,50.88,50.9,142932.0,42.7574,42.8665,42.707,42.7238,142932.0
2015-09-01 15:30:00,50.91,51.15,50.76,50.98,394191.0,42.7322,42.9336,42.6063,42.7909,394191.0
2015-09-02 09:30:00,51.8,51.9,51.53,51.59,68611.0,43.4792,43.5632,43.2526,43.303,68611.0
2015-09-02 10:00:00,51.63,51.8,51.5,51.6,86738.0,43.3365,43.4792,43.2274,43.3113,86738.0
2015-09-02 10:30:00,51.58,51.59,51.29,51.51,76717.0,43.2946,43.303,43.0511,43.2358,76717.0
2015-09-02 11:00:00,51.54,51.57,51.34,51.51,44903.0,43.261,43.2862,43.0931,43.2358,44903.0
2015-09-02 11:30:00,51.51,51.53,51.15,51.21,47197.0,43.2358,43.2526,42.9336,42.984,47197.0
2015-09-02 12:00:00,51.19,51.22,51.01,51.11,48512.0,42.9672,42.9924,42.8161,42.9001,48512.0
2015-09-02 12:30:00,51.11,51.41,51.1,51.38,67207.0,42.9001,43.1519,42.8917,43.1267,67207.0
2015-09-02 13:00:00,51.37,51.44,51.25,51.4,51003.0,43.1183,43.177,43.0176,43.1435,51003.0
2015-09-02 13:30:00,51.4,51.51,51.32,51.44,75382.0,43.1435,43.2358,43.0763,43.177,75382.0
2015-09-02 14:00:00,51.45,51.54,51.37,51.49,73208.0,43.1854,43.261,43.1183,43.219,73208.0
2015-09-02 14:30:00,51.47,51.51,51.34,51.47,33184.0,43.2022,43.2358,43.0931,43.2022,33184.0
2015-09-02 15:00:00,51.46,51.54,51.32,51.41,85294.0,43.1938,43.261,43.0763,43.1519,85294.0
2015-09-02 15:30:00,51.42,51.79,51.4,51.77,184349.0,43.1603,43.4708,43.1435,43.454,184349.0
2015-09-03 09:30:00,51.84,52.24,51.76,52.05,24072.0,43.5128,43.8485,43.4456,43.6891,24072.0
2015-09-03 10:00:00,52.07,52.42,51.98,52.38,41399.0,43.7058,43.9996,43.6303,43.9661,41399.0
2015-09-03 10:30:00,52.4,52.65,52.31,52.6,46540.0,43.9828,44.1927,43.9073,44.1507,46540.0
2015-09-03 11:00:00,52.64,52.7,52.32,52.37,67839.0,44.1843,44.2347,43.9157,43.9577,67839.0
2015-09-03 11:30:00,52.38,52.4,52.31,52.39,34058.0,43.9661,43.9828,43.9073,43.9744,34058.0
2015-09-03 12:00:00,52.38,52.41,52.32,52.34,31142.0,43.9661,43.9912,43.9157,43.9325,31142.0
2015-09-03 12:30:00,52.34,52.39,52.28,52.32,22147.0,43.9325,43.9744,43.8821,43.9157,22147.0
2015-09-03 13:00:00,52.3,52.35,52.08,52.19,43296.0,43.8989,43.9409,43.7142,43.8066,43296.0
2015-09-03 13:30:00,52.2,52.2,51.95,51.95,44322.0,43.815,43.815,43.6051,43.6051,44322.0
2015-09-03 14:00:00,51.96,52.01,51.81,51.89,53491.0,43.6135,43.6555,43.4876,43.5548,53491.0
2015-09-03 14:30:00,51.91,52.09,51.85,52.0,86322.0,43.5716,43.7226,43.5212,43.6471,86322.0
2015-09-03 15:00:00,52.0,52.02,51.82,51.83,79361.0,43.6471,43.6639,43.496,43.5044,79361.0
2015-09-03 15:30:00,51.82,51.92,51.66,51.77,230960.0,43.496,43.5799,43.3617,43.454,230960.0
2015-09-04 09:30:00,51.06,51.48,50.98,51.08,57391.0,42.8581,43.2106,42.7909,42.8749,57391.0
2015-09-04 10:00:00,51.06,51.36,51.0,51.35,48026.0,42.8581,43.1099,42.8077,43.1015,48026.0
2015-09-04 10:30:00,51.34,51.46,51.25,51.3,23887.0,43.0931,43.1938,43.0176,43.0595,23887.0
2015-09-04 11:00:00,51.3,51.34,51.14,51.18,32287.0,43.0595,43.0931,42.9252,42.9588,32287.0
2015-09-04 11:30:00,51.19,51.25,51.15,51.19,29746.0,42.9672,43.0176,42.9336,42.9672,29746.0
2015-09-04 12:00:00,51.17,51.17,50.93,50.95,27621.0,42.9504,42.9504,42.749,42.7658,27621.0
2015-09-04 12:30:00,50.94,50.97,50.81,50.82,37055.0,42.7574,42.7825,42.6482,42.6566,37055.0
2015-09-04 13:00:00,50.81,50.83,50.75,50.81,33987.0,42.6482,42.665,42.5979,42.6482,33987.0
2015-09-04 13:30:00,50.81,50.82,50.73,50.73,31565.0,42.6482,42.6566,42.5811,42.5811,31565.0
2015-09-04 14:00:00,50.75,50.75,50.56,50.58,42828.0,42.5979,42.5979,42.4384,42.4552,42828.0
2015-09-04 14:30:00,50.56,50.66,50.52,50.66,68332.0,42.4384,42.5223,42.4048,42.5223,68332.0
2015-09-04 15:00:00,50.67,50.83,50.66,50.74,74641.0,42.5307,42.665,42.5223,42.5895,74641.0
2015-09-04 15:30:00,50.75,50.98,50.72,50.79,180553.0,42.5979,42.7909,42.5727,42.6315,180553.0
2015-09-08 09:30:00,51.69,51.76,51.57,51.61,86313.0,43.3869,43.4456,43.2862,43.3197,86313.0
2015-09-08 10:00:00,51.61,51.63,51.44,51.55,39205.0,43.3197,43.3365,43.177,43.2694,39205.0
2015-09-08 10:30:00,51.54,51.68,51.48,51.63,32503.0,43.261,43.3785,43.2106,43.3365,32503.0
2015-09-08 11:00:00,51.62,51.63,51.34,51.45,51465.0,43.3281,43.3365,43.0931,43.1854,51465.0
2015-09-08 11:30:00,51.44,51.76,51.43,51.73,35912.0,43.177,43.4456,43.1687,43.4205,35912.0
2015-09-08 12:00:00,51.73,52.01,51.7,52.01,30018.0,43.4205,43.6555,43.3953,43.6555,30018.0
2015-09-08 12:30:00,52.01,52.2,51.97,52.2,46603.0,43.6555,43.815,43.6219,43.815,46603.0
2015-09-08 13:00:00,52.2,52.31,52.14,52.23,45919.0,43.815,43.9073,43.7646,43.8401,45919.0
2015-09-08 13:30:00,52.23,52.57,52.2,52.54,55124.0,43.8401,44.1255,43.815,44.1004,55124.0
2015-09-08 14:00:00,52.54,52.71,52.5,52.71,62030.0,44.1004,44.243,44.0668,44.243,62030.0
2015-09-08 14:30:00,52.71,52.84,52.62,52.8,73049.0,44.243,44.3522,44.1675,44.3186,73049.0
2015-09-08 15:00:00,52.81,52.88,52.69,52.79,115734.0,44.327,44.3857,44.2263,44.3102,115734.0
2015-09-08 15:30:00,52.79,52.87,52.71,52.8,264946.0,44.3102,44.3773,44.243,44.3186,264946.0
2015-09-09 09:30:00,53.09,53.2,52.9,53.02,60406.0,44.562,44.6543,44.4025,44.5032,60406.0
2015-09-09 10:00:00,53.02,53.04,52.77,52.95,51328.0,44.5032,44.52,44.2934,44.4445,51328.0
2015-09-09 10:30:00,52.95,52.95,52.78,52.84,52192.0,44.4445,44.4445,44.3018,44.3522,52192.0
2015-09-09 11:00:00,52.85,53.01,52.82,52.91,44890.0,44.3606,44.4949,44.3354,44.4109,44890.0
2015-09-09 11:30:00,52.91,53.04,52.89,52.97,45526.0,44.4109,44.52,44.3941,44.4613,45526.0
2015-09-09 12:00:00,52.97,53.06,52.96,53.02,30268.0,44.4613,44.5368,44.4529,44.5032,30268.0
2015-09-09 12:30:00,53.03,53.07,52.95,53.01,30434.0,44.5116,44.5452,44.4445,44.4949,30434.0
2015-09-09 13:00:00,53.02,53.03,52.88,52.96,43378.0,44.5032,44.5116,44.3857,44.4529,43378.0
2015-09-09 13:30:00,52.96,52.96,52.84,52.87,71165.0,44.4529,44.4529,44.3522,44.3773,71165.0
2015-09-09 14:00:00,52.87,53.01,52.84,52.93,67592.0,44.3773,44.4949,44.3522,44.4277,67592.0
2015-09-09 14:30:00,52.93,52.99,52.84,52.95,93028.0,44.4277,44.4781,44.3522,44.4445,93028.0
2015-09-09 15:00:00,52.94,53.03,52.85,52.88,106927.0,44.4361,44.5116,44.3606,44.3857,106927.0
2015-09-09 15:30:00,52.88,52.89,52.43,52.55,318610.0,44.3857,44.3941,44.008,44.1087,318610.0
2015-09-10 09:30:00,52.48,52.61,52.43,52.44,39504.0,44.05,44.1591,44.008,44.0164,39504.0
2015-09-10 10:00:00,52.44,52.49,52.35,52.39,31129.0,44.0164,44.0584,43.9409,43.9744,31129.0
2015-09-10 10:30:00,52.38,52.91,52.37,52.7,66428.0,43.9661,44.4109,43.9577,44.2347,66428.0
2015-09-10 11:00:00,52.7,52.72,52.42,52.49,65183.0,44.2347,44.2514,43.9996,44.0584,65183.0
2015-09-10 11:30:00,52.5,52.75,52.44,52.71,32870.0,44.0668,44.2766,44.0164,44.243,32870.0
2015-09-10 12:00:00,52.72,52.75,52.62,52.63,32776.0,44.2514,44.2766,44.1675,44.1759,32776.0
2015-09-10 12:30:00,52.63,52.73,52.62,52.68,29261.0,44.1759,44.2598,44.1675,44.2179,29261.0
2015-09-10 13:00:00,52.67,52.82,52.64,52.8,34086.0,44.2095,44.3354,44.1843,44.3186,34086.0
2015-09-10 13:30:00,52.79,53.02,52.74,52.8,43273.0,44.3102,44.5032,44.2682,44.3186,43273.0
2015-09-10 14:00:00,52.82,52.84,52.56,52.56,41310.0,44.3354,44.3522,44.1171,44.1171,41310.0
2015-09-10 14:30:00,52.59,52.63,52.46,52.47,52939.0,44.1423,44.1759,44.0332,44.0416,52939.0
2015-09-10 15:00:00,52.44,52.54,52.38,52.42,64223.0,44.0164,44.1004,43.9661,43.9996,64223.0
2015-09-10 15:30:00,52.41,52.42,52.2,52.37,188712.0,43.9912,43.9996,43.815,43.9577,188712.0
2015-09-11 09:30:00,52.0,52.28,51.85,52.17,76642.0,43.8954,44.1317,43.7687,44.0389,76642.0
2015-09-11 10:00:00,52.22,52.26,52.02,52.16,36375.0,44.0811,44.1148,43.9123,44.0304,36375.0
2015-09-11 10:30:00,52.17,52.25,52.07,52.07,26426.0,44.0389,44.1064,43.9545,43.9545,26426.0
2015-09-11 11:00:00,52.13,52.37,52.12,52.32,38032.0,44.0051,44.2077,43.9967,44.1655,38032.0
2015-09-11 11:30:00,52.35,52.53,52.3,52.48,26556.0,44.1908,44.3428,44.1486,44.3006,26556.0
2015-09-11 12:00:00,52.46,52.6,52.41,52.49,28536.0,44.2837,44.4019,44.2415,44.309,28536.0
2015-09-11 12:30:00,52.52,52.77,52.52,52.75,26978.0,44.3343,44.5454,44.3343,44.5285,26978.0
2015-09-11 13:00:00,52.72,52.73,52.49,52.5,19655.0,44.5032,44.5116,44.309,44.3174,19655.0
2015-09-11 13:30:00,52.49,52.63,52.35,52.63,40823.0,44.309,44.4272,44.1908,44.4272,40823.0
2015-09-11 14:00:00,52.64,52.65,52.5,52.57,22273.0,44.4356,44.4441,44.3174,44.3765,22273.0
2015-09-11 14:30:00,52.57,52.71,52.51,52.59,68462.0,44.3765,44.4947,44.3259,44.3934,68462.0
2015-09-11 15:00:00,52.56,52.76,52.56,52.72,28227.0,44.3681,44.5369,44.3681,44.5032,28227.0
2015-09-11 15:30:00,52.7,52.75,52.55,52.73,116223.0,44.4863,44.5285,44.3596,44.5116,116223.0
2015-09-14 09:30:00,52.7,52.7,52.26,52.63,26365.0,44.4863,44.4863,44.1148,44.4272,26365.0
2015-09-14 10:00:00,52.61,52.75,52.51,52.57,40981.0,44.4103,44.5285,44.3259,44.3765,40981.0
2015-09-14 10:30:00,52.54,52.75,52.54,52.62,24404.0,44.3512,44.5285,44.3512,44.4187,24404.0
2015-09-14 11:00:00,52.63,52.7,52.49,52.5,33796.0,44.4272,44.4863,44.309,44.3174,33796.0
2015-09-14 11:30:00,52.47,52.55,52.41,52.48,8321.0,44.2921,44.3596,44.2415,44.3006,8321.0
2015-09-14 12:00:00,52.48,52.51,52.36,52.5,8700.0,44.3006,44.3259,44.1993,44.3174,8700.0
2015-09-14 12:30:00,52.51,52.57,52.47,52.5,6908.0,44.3259,44.3765,44.2921,44.3174,6908.0
2015-09-14 13:00:00,52.46,52.5,52.41,52.45,9921.0,44.2837,44.3174,44.2415,44.2752,9921.0
2015-09-14 13:30:00,52.45,52.59,52.42,52.59,40252.0,44.2752,44.3934,44.2499,44.3934,40252.0
2015-09-14 14:00:00,52.56,52.56,52.47,52.5,35085.0,44.3681,44.3681,44.2921,44.3174,35085.0
2015-09-14 14:30:00,52.5,52.53,52.42,52.5,26424.0,44.3174,44.3428,44.2499,44.3174,26424.0
2015-09-14 15:00:00,52.48,52.54,52.43,52.43,18161.0,44.3006,44.3512,44.2584,44.2584,18161.0
2015-09-14 15:30:00,52.43,52.45,52.35,52.43,54764.0,44.2584,44.2752,44.1908,44.2584,54764.0
2015-09-15 09:30:00,52.45,52.54,52.33,52.52,37908.0,44.2752,44.3512,44.1739,44.3343,37908.0
2015-09-15 10:00:00,52.58,52.74,52.53,52.71,15088.0,44.385,44.52,44.3428,44.4947,15088.0
2015-09-15 10:30:00,52.72,52.86,52.71,52.8,52400.0,44.5032,44.6213,44.4947,44.5707,52400.0
2015-09-15 11:00:00,52.8,52.83,52.7,52.73,27908.0,44.5707,44.596,44.4863,44.5116,27908.0
2015-09-15 11:30:00,52.73,52.79,52.67,52.69,16445.0,44.5116,44.5622,44.4609,44.4778,16445.0
2015-09-15 12:00:00,52.71,52.75,52.63,52.71,14877.0,44.4947,44.5285,44.4272,44.4947,14877.0
2015-09-15 12:30:00,52.71,52.78,52.68,52.74,13396.0,44.4947,44.5538,44.4694,44.52,13396.0
2015-09-15 13:00:00,52.74,52.91,52.7,52.87,17232.0,44.52,44.6635,44.4863,44.6298,17232.0
2015-09-15 13:30:00,52.9,52.96,52.81,52.84,22087.0,44.6551,44.7057,44.5791,44.6044,22087.0
2015-09-15 14:00:00,52.84,52.96,52.81,52.89,21571.0,44.6044,44.7057,44.5791,44.6467,21571.0
2015-09-15 14:30:00,52.88,53.0,52.85,52.93,28345.0,44.6382,44.7395,44.6129,44.6804,28345.0
2015-09-15 15:00:00,52.94,53.01,52.88,52.95,42896.0,44.6889,44.748,44.6382,44.6973,42896.0
2015-09-15 15:30:00,52.95,53.0,52.81,52.86,127633.0,44.6973,44.7395,44.5791,44.6213,127633.0
2015-09-16 09:30:00,53.74,53.96,53.41,53.94,145657.0,45.3642,45.5499,45.0856,45.533,145657.0
2015-09-16 10:00:00,53.94,54.45,53.81,54.38,187955.0,45.533,45.9635,45.4233,45.9044,187955.0
2015-09-16 10:30:00,54.38,54.52,54.3,54.36,47231.0,45.9044,46.0226,45.8369,45.8875,47231.0
2015-09-16 11:00:00,54.34,54.43,54.26,54.39,55442.0,45.8707,45.9466,45.8031,45.9129,55442.0
2015-09-16 11:30:00,54.4,54.43,54.27,54.35,47794.0,45.9213,45.9466,45.8116,45.8791,47794.0
2015-09-16 12:00:00,54.36,54.48,54.32,54.46,28280.0,45.8875,45.9888,45.8538,45.972,28280.0
2015-09-16 12:30:00,54.48,54.52,54.43,54.5,37835.0,45.9888,46.0226,45.9466,46.0057,37835.0
2015-09-16 13:00:00,54.5,54.7,54.47,54.68,37908.0,46.0057,46.1746,45.9804,46.1577,37908.0
2015-09-16 13:30:00,54.68,54.79,54.66,54.76,52874.0,46.1577,46.2505,46.1408,46.2252,52874.0
2015-09-16 14:00:00,54.74,54.75,54.42,54.46,42249.0,46.2083,46.2168,45.9382,45.972,42249.0
2015-09-16 14:30:00,54.47,54.76,54.44,54.73,51734.0,45.9804,46.2252,45.9551,46.1999,51734.0
2015-09-16 15:00:00,54.73,54.93,54.71,54.9,107314.0,46.1999,46.3687,46.183,46.3434,107314.0
2015-09-16 15:30:00,54.9,54.92,54.76,54.84,210080.0,46.3434,46.3603,46.2252,46.2927,210080.0
2015-09-17 09:30:00,54.71,54.96,54.63,54.77,21775.0,46.183,46.394,46.1155,46.2336,21775.0
2015-09-17 10:00:00,54.77,55.09,54.75,55.02,29834.0,46.2336,46.5038,46.2168,46.4447,29834.0
2015-09-17 10:30:00,55.0,55.09,54.9,54.93,33573.0,46.4278,46.5038,46.3434,46.3687,33573.0
2015-09-17 11:00:00,54.92,55.01,54.9,55.01,26240.0,46.3603,46.4362,46.3434,46.4362,26240.0
2015-09-17 11:30:00,55.02,55.03,54.95,54.96,18794.0,46.4447,46.4531,46.3856,46.394,18794.0
2015-09-17 12:00:00,54.98,55.05,54.95,55.05,19743.0,46.4109,46.47,46.3856,46.47,19743.0
2015-09-17 12:30:00,55.03,55.15,55.0,55.15,15264.0,46.4531,46.5544,46.4278,46.5544,15264.0
2015-09-17 13:00:00,55.15,55.26,55.09,55.22,15262.0,46.5544,46.6473,46.5038,46.6135,15262.0
2015-09-17 13:30:00,55.22,55.23,54.97,54.99,13871.0,46.6135,46.6219,46.4025,46.4194,13871.0
2015-09-17 14:00:00,55.03,55.25,54.83,55.04,19432.0,46.4531,46.6388,46.2843,46.4616,19432.0
2015-09-17 14:30:00,54.98,55.32,54.98,55.22,26100.0,46.4109,46.6979,46.4109,46.6135,26100.0
2015-09-17 15:00:00,55.24,55.28,54.59,54.88,68140.0,46.6304,46.6642,46.0817,46.3265,68140.0
2015-09-17 15:30:00,54.9,55.0,54.61,54.77,210031.0,46.3434,46.4278,46.0986,46.2336,210031.0
2015-09-18 09:30:00,54.04,54.58,54.03,54.35,119586.0,45.6174,46.0733,45.609,45.8791,119586.0
2015-09-18 10:00:00,54.32,54.52,54.26,54.47,27587.0,45.8538,46.0226,45.8031,45.9804,27587.0
2015-09-18 10:30:00,54.45,54.47,54.27,54.39,26958.0,45.9635,45.9804,45.8116,45.9129,26958.0
2015-09-18 11:00:00,54.42,54.59,54.42,54.49,22791.0,45.9382,46.0817,45.9382,45.9973,22791.0
2015-09-18 11:30:00,54.47,54.79,54.47,54.64,19055.0,45.9804,46.2505,45.9804,46.1239,19055.0
2015-09-18 12:00:00,54.63,54.63,54.4,54.49,24504.0,46.1155,46.1155,45.9213,45.9973,24504.0
2015-09-18 12:30:00,54.5,54.55,54.44,54.52,28796.0,46.0057,46.0479,45.9551,46.0226,28796.0
2015-09-18 13:00:00,54.52,54.56,54.43,54.5,44818.0,46.0226,46.0564,45.9466,46.0057,44818.0
2015-09-18 13:30:00,54.5,54.52,54.28,54.28,22237.0,46.0057,46.0226,45.82,45.82,22237.0
2015-09-18 14:00:00,54.28,54.41,54.22,54.37,25280.0,45.82,45.9298,45.7694,45.896,25280.0
2015-09-18 14:30:00,54.35,54.38,54.11,54.23,42363.0,45.8791,45.9044,45.6765,45.7778,42363.0
2015-09-18 15:00:00,54.25,54.29,54.17,54.2,112715.0,45.7947,45.8285,45.7272,45.7525,112715.0
2015-09-18 15:30:00,54.2,54.26,54.07,54.21,247747.0,45.7525,45.8031,45.6427,45.7609,247747.0
2015-09-21 09:30:00,54.48,55.07,54.48,55.02,22279.0,45.9888,46.4869,45.9888,46.4447,22279.0
2015-09-21 10:00:00,54.96,55.28,54.96,55.17,27049.0,46.394,46.6642,46.394,46.5713,27049.0
2015-09-21 10:30:00,55.21,55.37,55.17,55.24,14572.0,46.6051,46.7401,46.5713,46.6304,14572.0
2015-09-21 11:00:00,55.25,55.37,55.21,55.25,14876.0,46.6388,46.7401,46.6051,46.6388,14876.0
2015-09-21 11:30:00,55.3,55.33,55.0,55.02,13685.0,46.681,46.7064,46.4278,46.4447,13685.0
2015-09-21 12:00:00,55.02,55.02,54.88,55.0,34330.0,46.4447,46.4447,46.3265,46.4278,34330.0
2015-09-21 12:30:00,54.94,55.03,54.78,54.85,15953.0,46.3771,46.4531,46.2421,46.3012,15953.0
2015-09-21 13:00:00,54.83,55.14,54.82,55.07,22140.0,46.2843,46.546,46.2759,46.4869,22140.0
2015-09-21 13:30:00,55.07,55.15,54.98,55.0,18902.0,46.4869,46.5544,46.4109,46.4278,18902.0
2015-09-21 14:00:00,55.04,55.06,54.96,55.0,28378.0,46.4616,46.4784,46.394,46.4278,28378.0
2015-09-21 14:30:00,54.99,55.28,54.98,55.27,38392.0,46.4194,46.6642,46.4109,46.6557,38392.0
2015-09-21 15:00:00,55.27,55.32,55.06,55.08,39792.0,46.6557,46.6979,46.4784,46.4953,39792.0
2015-09-21 15:30:00,55.11,55.11,54.87,55.02,77235.0,46.5207,46.5207,46.3181,46.4447,77235.0
2015-09-22 09:30:00,55.13,55.13,54.34,54.76,29118.0,46.5375,46.5375,45.8707,46.2252,29118.0
2015-09-22 10:00:00,54.76,54.83,54.57,54.68,40273.0,46.2252,46.2843,46.0648,46.1577,40273.0
2015-09-22 10:30:00,54.67,54.7,54.56,54.66,22416.0,46.1492,46.1746,46.0564,46.1408,22416.0
2015-09-22 11:00:00,54.65,54.69,54.57,54.6,27442.0,46.1323,46.1661,46.0648,46.0901,27442.0
2015-09-22 11:30:00,54.6,54.7,54.57,54.65,24038.0,46.0901,46.1746,46.0648,46.1323,24038.0
2015-09-22 12:00:00,54.65,54.84,54.62,54.73,15996.0,46.1323,46.2927,46.107,46.1999,15996.0
2015-09-22 12:30:00,54.74,54.81,54.67,54.74,36252.0,46.2083,46.2674,46.1492,46.2083,36252.0
2015-09-22 13:00:00,54.72,54.8,54.58,54.64,29969.0,46.1914,46.259,46.0733,46.1239,29969.0
2015-09-22 13:30:00,54.63,54.76,54.59,54.6,28217.0,46.1155,46.2252,46.0817,46.0901,28217.0
2015-09-22 14:00:00,54.6,54.77,54.55,54.77,35281.0,46.0901,46.2336,46.0479,46.2336,35281.0
2015-09-22 14:30:00,54.77,54.95,54.77,54.95,51362.0,46.2336,46.3856,46.2336,46.3856,51362.0
2015-09-22 15:00:00,54.94,55.01,54.89,55.01,76363.0,46.3771,46.4362,46.3349,46.4362,76363.0
2015-09-22 15:30:00,55.02,55.18,55.02,55.11,143914.0,46.4447,46.5797,46.4447,46.5207,143914.0
2015-09-23 09:30:00,55.11,55.27,54.97,55.22,18105.0,46.5207,46.6557,46.4025,46.6135,18105.0
2015-09-23 10:00:00,55.19,55.37,55.16,55.34,18536.0,46.5882,46.7401,46.5629,46.7148,18536.0
2015-09-23 10:30:00,55.32,55.35,55.13,55.19,23062.0,46.6979,46.7232,46.5375,46.5882,23062.0
2015-09-23 11:00:00,55.18,55.25,55.0,55.07,21128.0,46.5797,46.6388,46.4278,46.4869,21128.0
2015-09-23 11:30:00,55.07,55.09,54.89,55.0,44137.0,46.4869,46.5038,46.3349,46.4278,44137.0
2015-09-23 12:00:00,55.0,55.06,54.9,55.04,24496.0,46.4278,46.4784,46.3434,46.4616,24496.0
2015-09-23 12:30:00,55.05,55.23,55.04,55.15,30473.0,46.47,46.6219,46.4616,46.5544,30473.0
2015-09-23 13:00:00,55.14,55.32,55.13,55.19,22921.0,46.546,46.6979,46.5375,46.5882,22921.0
2015-09-23 13:30:00,55.2,55.45,55.19,55.36,30292.0,46.5966,46.8077,46.5882,46.7317,30292.0
2015-09-23 14:00:00,55.37,55.5,55.25,55.28,26095.0,46.7401,46.8499,46.6388,46.6642,26095.0
2015-09-23 14:30:00,55.27,55.37,55.11,55.18,34187.0,46.6557,46.7401,46.5207,46.5797,34187.0
2015-09-23 15:00:00,55.17,55.26,55.13,55.24,30585.0,46.5713,46.6473,46.5375,46.6304,30585.0
2015-09-23 15:30:00,55.22,55.29,55.18,55.22,70322.0,46.6135,46.6726,46.5797,46.6135,70322.0
2015-09-24 09:30:00,54.73,55.07,54.54,54.69,14157.0,46.1999,46.4869,46.0395,46.1661,14157.0
2015-09-24 10:00:00,54.69,54.9,54.63,54.66,29602.0,46.1661,46.3434,46.1155,46.1408,29602.0
2015-09-24 10:30:00,54.68,54.76,54.55,54.55,13453.0,46.1577,46.2252,46.0479,46.0479,13453.0
2015-09-24 11:00:00,54.49,54.63,54.39,54.53,31364.0,45.9973,46.1155,45.9129,46.031,31364.0
2015-09-24 11:30:00,54.56,54.76,54.56,54.74,8965.0,46.0564,46.2252,46.0564,46.2083,8965.0
2015-09-24 12:00:00,54.76,54.81,54.65,54.76,8738.0,46.2252,46.2674,46.1323,46.2252,8738.0
2015-09-24 12:30:00,54.81,54.89,54.7,54.7,8479.0,46.2674,46.3349,46.1746,46.1746,8479.0
2015-09-24 13:00:00,54.64,54.73,54.49,54.54,17052.0,46.1239,46.1999,45.9973,46.0395,17052.0
2015-09-24 13:30:00,54.54,54.65,54.51,54.58,13318.0,46.0395,46.1323,46.0142,46.0733,13318.0
2015-09-24 14:00:00,54.57,54.77,54.54,54.7,17346.0,46.0648,46.2336,46.0395,46.1746,17346.0
2015-09-24 14:30:00,54.73,55.06,54.63,54.92,21053.0,46.1999,46.4784,46.1155,46.3603,21053.0
2015-09-24 15:00:00,54.92,55.26,54.87,55.19,58599.0,46.3603,46.6473,46.3181,46.5882,58599.0
2015-09-24 15:30:00,55.19,55.22,55.0,55.06,112329.0,46.5882,46.6135,46.4278,46.4784,112329.0
2015-09-25 09:30:00,55.41,55.7,55.26,55.54,28651.0,46.7739,47.0187,46.6473,46.8836,28651.0
2015-09-25 10:00:00,55.61,55.61,55.41,55.44,13390.0,46.9427,46.9427,46.7739,46.7992,13390.0
2015-09-25 10:30:00,55.41,55.78,55.37,55.77,9945.0,46.7739,47.0862,46.7401,47.0778,9945.0
2015-09-25 11:00:00,55.77,55.84,55.68,55.84,13156.0,47.0778,47.1369,47.0018,47.1369,13156.0
2015-09-25 11:30:00,55.85,55.9,55.67,55.89,19245.0,47.1453,47.1875,46.9934,47.1791,19245.0
2015-09-25 12:00:00,55.89,56.09,55.82,56.06,38385.0,47.1791,47.3479,47.12,47.3226,38385.0
2015-09-25 12:30:00,56.06,56.1,55.9,56.09,14398.0,47.3226,47.3564,47.1875,47.3479,14398.0
2015-09-25 13:00:00,56.1,56.26,56.06,56.11,11240.0,47.3564,47.4914,47.3226,47.3648,11240.0
2015-09-25 13:30:00,56.07,56.23,56.06,56.13,13452.0,47.331,47.4661,47.3226,47.3817,13452.0
2015-09-25 14:00:00,56.16,56.2,55.71,55.72,15358.0,47.407,47.4408,47.0271,47.0356,15358.0
2015-09-25 14:30:00,55.71,55.72,55.38,55.53,21924.0,47.0271,47.0356,46.7486,46.8752,21924.0
2015-09-25 15:00:00,55.55,55.56,55.24,55.47,31369.0,46.8921,46.9005,46.6304,46.8245,31369.0
2015-09-25 15:30:00,55.44,55.59,55.4,55.48,83969.0,46.7992,46.9258,46.7655,46.833,83969.0
2015-09-28 09:30:00,55.36,55.67,55.27,55.35,26464.0,46.7317,46.9934,46.6557,46.7232,26464.0
2015-09-28 10:00:00,55.34,55.35,54.95,55.16,36184.0,46.7148,46.7232,46.3856,46.5629,36184.0
2015-09-28 10:30:00,55.16,55.16,54.72,55.02,14025.0,46.5629,46.5629,46.1914,46.4447,14025.0
2015-09-28 11:00:00,55.04,55.28,54.87,55.0,41215.0,46.4616,46.6642,46.3181,46.4278,41215.0
2015-09-28 11:30:00,54.99,55.17,54.98,55.12,27608.0,46.4194,46.5713,46.4109,46.5291,27608.0
2015-09-28 12:00:00,55.1,55.11,54.7,54.73,15667.0,46.5122,46.5207,46.1746,46.1999,15667.0
2015-09-28 12:30:00,54.69,54.72,54.49,54.52,16400.0,46.1661,46.1914,45.9973,46.0226,16400.0
2015-09-28 13:00:00,54.55,54.81,54.52,54.62,17839.0,46.0479,46.2674,46.0226,46.107,17839.0
2015-09-28 13:30:00,54.63,54.74,54.49,54.52,13571.0,46.1155,46.2083,45.9973,46.0226,13571.0
2015-09-28 14:00:00,54.51,54.55,54.34,54.41,20978.0,46.0142,46.0479,45.8707,45.9298,20978.0
2015-09-28 14:30:00,54.41,54.68,54.39,54.63,54580.0,45.9298,46.1577,45.9129,46.1155,54580.0
2015-09-28 15:00:00,54.61,54.79,54.56,54.74,77194.0,46.0986,46.2505,46.0564,46.2083,77194.0
2015-09-28 15:30:00,54.74,54.86,54.57,54.61,102696.0,46.2083,46.3096,46.0648,46.0986,102696.0
2015-09-29 09:30:00,54.84,54.87,54.43,54.84,41734.0,46.2927,46.3181,45.9466,46.2927,41734.0
2015-09-29 10:00:00,54.83,54.98,54.73,54.85,42638.0,46.2843,46.4109,46.1999,46.3012,42638.0
2015-09-29 10:30:00,54.85,54.92,54.69,54.77,29425.0,46.3012,46.3603,46.1661,46.2336,29425.0
2015-09-29 11:00:00,54.75,54.96,54.72,54.91,39789.0,46.2168,46.394,46.1914,46.3518,39789.0
2015-09-29 11:30:00,54.89,55.34,54.77,55.14,49896.0,46.3349,46.7148,46.2336,46.546,49896.0
2015-09-29 12:00:00,55.12,55.21,54.99,55.15,40505.0,46.5291,46.6051,46.4194,46.5544,40505.0
2015-09-29 12:30:00,55.18,55.18,54.82,54.83,21624.0,46.5797,46.5797,46.2759,46.2843,21624.0
2015-09-29 13:00:00,54.83,55.16,54.83,55.07,13714.0,46.2843,46.5629,46.2843,46.4869,13714.0
2015-09-29 13:30:00,55.1,55.14,54.96,55.1,21114.0,46.5122,46.546,46.394,46.5122,21114.0
2015-09-29 14:00:00,55.1,55.11,54.9,55.09,25576.0,46.5122,46.5207,46.3434,46.5038,25576.0
2015-09-29 14:30:00,55.09,55.11,54.86,54.89,47969.0,46.5038,46.5207,46.3096,46.3349,47969.0
2015-09-29 15:00:00,54.89,54.93,54.74,54.84,39007.0,46.3349,46.3687,46.2083,46.2927,39007.0
2015-09-29 15:30:00,54.84,55.05,54.83,55.01,99662.0,46.2927,46.47,46.2843,46.4362,99662.0
2015-09-30 09:30:00,55.48,55.96,55.48,55.55,32133.0,46.833,47.2382,46.833,46.8921,32133.0
2015-09-30 10:00:00,55.55,55.64,55.49,55.49,27580.0,46.8921,46.968,46.8414,46.8414,27580.0
2015-09-30 10:30:00,55.54,55.57,55.27,55.33,20631.0,46.8836,46.909,46.6557,46.7064,20631.0
2015-09-30 11:00:00,55.34,55.41,55.24,55.36,16209.0,46.7148,46.7739,46.6304,46.7317,16209.0
2015-09-30 11:30:00,55.37,55.37,55.11,55.18,13675.0,46.7401,46.7401,46.5207,46.5797,13675.0
2015-09-30 12:00:00,55.19,55.25,55.04,55.16,16165.0,46.5882,46.6388,46.4616,46.5629,16165.0
2015-09-30 12:30:00,55.15,55.28,54.99,55.0,12761.0,46.5544,46.6642,46.4194,46.4278,12761.0
2015-09-30 13:00:00,55.02,55.45,55.02,55.45,19827.0,46.4447,46.8077,46.4447,46.8077,19827.0
2015-09-30 13:30:00,55.44,55.63,55.32,55.55,17044.0,46.7992,46.9596,46.6979,46.8921,17044.0
2015-09-30 14:00:00,55.55,55.55,55.42,55.47,24624.0,46.8921,46.8921,46.7823,46.8245,24624.0
2015-09-30 14:30:00,55.47,55.52,55.37,55.49,37603.0,46.8245,46.8667,46.7401,46.8414,37603.0
2015-09-30 15:00:00,55.49,55.52,55.39,55.45,47721.0,46.8414,46.8667,46.757,46.8077,47721.0
2015-09-30 15:30:00,55.44,55.58,55.32,55.35,227118.0,46.7992,46.9174,46.6979,46.7232,227118.0
2015-10-01 09:30:00,55.49,55.73,55.22,55.36,18073.0,46.8414,47.044,46.6135,46.7317,18073.0
2015-10-01 10:00:00,55.38,55.87,55.23,55.84,26775.0,46.7486,47.1622,46.6219,47.1369,26775.0
2015-10-01 10:30:00,55.84,56.03,55.73,55.88,31442.0,47.1369,47.2973,47.044,47.1706,31442.0
2015-10-01 11:00:00,55.87,55.87,55.7,55.76,54055.0,47.1622,47.1622,47.0187,47.0693,54055.0
2015-10-01 11:30:00,55.69,55.72,55.38,55.42,28867.0,47.0103,47.0356,46.7486,46.7823,28867.0
2015-10-01 12:00:00,55.45,55.45,54.97,54.99,133955.0,46.8077,46.8077,46.4025,46.4194,133955.0
2015-10-01 12:30:00,55.0,55.08,54.63,54.64,71328.0,46.4278,46.4953,46.1155,46.1239,71328.0
2015-10-01 13:00:00,54.65,54.93,54.42,54.79,45238.0,46.1323,46.3687,45.9382,46.2505,45238.0
2015-10-01 13:30:00,54.77,54.92,54.7,54.74,68739.0,46.2336,46.3603,46.1746,46.2083,68739.0
2015-10-01 14:00:00,54.72,54.89,54.68,54.81,77959.0,46.1914,46.3349,46.1577,46.2674,77959.0
2015-10-01 14:30:00,54.82,54.86,54.53,54.6,145003.0,46.2759,46.3096,46.031,46.0901,145003.0
2015-10-01 15:00:00,54.61,54.88,54.6,54.75,66580.0,46.0986,46.3265,46.0901,46.2168,66580.0
2015-10-01 15:30:00,54.76,55.05,54.52,54.97,164873.0,46.2252,46.47,46.0226,46.4025,164873.0
2015-10-02 09:30:00,54.39,55.04,54.2,55.04,80765.0,45.9129,46.4616,45.7525,46.4616,80765.0
2015-10-02 10:00:00,54.97,55.6,54.87,55.49,118403.0,46.4025,46.9343,46.3181,46.8414,118403.0
2015-10-02 10:30:00,55.48,55.78,55.37,55.72,65097.0,46.833,47.0862,46.7401,47.0356,65097.0
2015-10-02 11:00:00,55.73,55.74,55.37,55.58,127707.0,47.044,47.0525,46.7401,46.9174,127707.0
2015-10-02 11:30:00,55.58,55.67,55.38,55.64,64688.0,46.9174,46.9934,46.7486,46.968,64688.0
2015-10-02 12:00:00,55.65,55.85,55.38,55.78,107136.0,46.9765,47.1453,46.7486,47.0862,107136.0
2015-10-02 12:30:00,55.84,56.29,55.81,56.28,43326.0,47.1369,47.5167,47.1116,47.5083,43326.0
2015-10-02 13:00:00,56.29,56.33,56.19,56.24,26151.0,47.5167,47.5505,47.4323,47.4745,26151.0
2015-10-02 13:30:00,56.21,56.49,56.13,56.47,56106.0,47.4492,47.6856,47.3817,47.6687,56106.0
2015-10-02 14:00:00,56.48,56.53,56.32,56.49,52959.0,47.6771,47.7193,47.5421,47.6856,52959.0
2015-10-02 14:30:00,56.49,56.53,56.34,56.41,59443.0,47.6856,47.7193,47.5589,47.618,59443.0
2015-10-02 15:00:00,56.4,56.57,56.32,56.57,106546.0,47.6096,47.7531,47.5421,47.7531,106546.0
2015-10-02 15:30:00,56.57,56.83,56.42,56.83,179010.0,47.7531,47.9726,47.6265,47.9726,179010.0
2015-10-05 09:30:00,57.03,57.86,56.99,57.67,53596.0,48.1414,48.842,48.1076,48.6817,53596.0
2015-10-05 10:00:00,57.69,57.72,57.54,57.57,33983.0,48.6985,48.7239,48.5719,48.5972,33983.0
2015-10-05 10:30:00,57.57,57.7,57.53,57.54,47684.0,48.5972,48.707,48.5635,48.5719,47684.0
2015-10-05 11:00:00,57.53,57.69,57.46,57.47,53441.0,48.5635,48.6985,48.5044,48.5128,53441.0
2015-10-05 11:30:00,57.47,57.52,57.47,57.5,36755.0,48.5128,48.555,48.5128,48.5381,36755.0
2015-10-05 12:00:00,57.53,57.62,57.46,57.51,29548.0,48.5635,48.6394,48.5044,48.5466,29548.0
2015-10-05 12:30:00,57.53,57.57,57.41,57.48,56481.0,48.5635,48.5972,48.4622,48.5213,56481.0
2015-10-05 13:00:00,57.49,57.63,57.42,57.52,28651.0,48.5297,48.6479,48.4706,48.555,28651.0
2015-10-05 13:30:00,57.52,57.54,57.36,57.37,35322.0,48.555,48.5719,48.42,48.4284,35322.0
2015-10-05 14:00:00,57.37,57.42,57.22,57.35,46666.0,48.4284,48.4706,48.3018,48.4115,46666.0
2015-10-05 14:30:00,57.36,57.41,57.15,57.23,42248.0,48.42,48.4622,48.2427,48.3102,42248.0
2015-10-05 15:00:00,57.22,57.42,57.19,57.33,87642.0,48.3018,48.4706,48.2765,48.3946,87642.0
2015-10-05 15:30:00,57.35,57.41,57.27,57.37,146570.0,48.4115,48.4622,48.344,48.4284,146570.0
2015-10-06 09:30:00,57.25,57.47,57.0,57.13,29952.0,48.3271,48.5128,48.1161,48.2258,29952.0
2015-10-06 10:00:00,57.11,57.25,57.01,57.06,16902.0,48.2089,48.3271,48.1245,48.1667,16902.0
2015-10-06 10:30:00,57.06,57.13,56.81,56.92,29397.0,48.1667,48.2258,47.9557,48.0485,29397.0
2015-10-06 11:00:00,56.93,57.12,56.92,56.99,18281.0,48.057,48.2174,48.0485,48.1076,18281.0
2015-10-06 11:30:00,57.0,57.02,56.75,56.81,32296.0,48.1161,48.133,47.905,47.9557,32296.0
2015-10-06 12:00:00,56.82,56.85,56.6,56.6,20778.0,47.9641,47.9895,47.7784,47.7784,20778.0
2015-10-06 12:30:00,56.61,56.63,56.48,56.55,19473.0,47.7869,47.8037,47.6771,47.7362,19473.0
2015-10-06 13:00:00,56.56,56.77,56.46,56.64,23656.0,47.7447,47.9219,47.6602,47.8122,23656.0
2015-10-06 13:30:00,56.66,56.69,56.51,56.69,11849.0,47.8291,47.8544,47.7024,47.8544,11849.0
2015-10-06 14:00:00,56.69,56.81,56.6,56.74,16788.0,47.8544,47.9557,47.7784,47.8966,16788.0
2015-10-06 14:30:00,56.73,56.8,56.54,56.57,24535.0,47.8882,47.9473,47.7278,47.7531,24535.0
2015-10-06 15:00:00,56.58,56.62,56.47,56.54,45703.0,47.7615,47.7953,47.6687,47.7278,45703.0
2015-10-06 15:30:00,56.56,56.63,56.47,56.6,75683.0,47.7447,47.8037,47.6687,47.7784,75683.0
2015-10-07 09:30:00,56.82,57.0,56.68,56.81,39580.0,47.9641,48.1161,47.846,47.9557,39580.0
2015-10-07 10:00:00,56.79,56.85,56.57,56.82,49756.0,47.9388,47.9895,47.7531,47.9641,49756.0
2015-10-07 10:30:00,56.8,56.82,56.44,56.7,33456.0,47.9473,47.9641,47.6434,47.8628,33456.0
2015-10-07 11:00:00,56.69,56.7,56.31,56.33,18579.0,47.8544,47.8628,47.5336,47.5505,18579.0
2015-10-07 11:30:00,56.37,56.5,56.32,56.49,17070.0,47.5843,47.694,47.5421,47.6856,17070.0
2015-10-07 12:00:00,56.49,56.49,56.2,56.23,18478.0,47.6856,47.6856,47.4408,47.4661,18478.0
2015-10-07 12:30:00,56.28,56.39,56.22,56.28,20315.0,47.5083,47.6012,47.4576,47.5083,20315.0
2015-10-07 13:00:00,56.28,56.41,56.26,56.27,37936.0,47.5083,47.618,47.4914,47.4999,37936.0
2015-10-07 13:30:00,56.26,56.47,56.26,56.39,45993.0,47.4914,47.6687,47.4914,47.6012,45993.0
2015-10-07 14:00:00,56.42,56.57,56.28,56.42,33810.0,47.6265,47.7531,47.5083,47.6265,33810.0
2015-10-07 14:30:00,56.46,56.52,56.34,56.4,47399.0,47.6602,47.7109,47.5589,47.6096,47399.0
2015-10-07 15:00:00,56.4,56.48,56.27,56.28,81355.0,47.6096,47.6771,47.4999,47.5083,81355.0
2015-10-07 15:30:00,56.29,56.5,56.28,56.44,184198.0,47.5167,47.694,47.5083,47.6434,184198.0
2015-10-08 09:30:00,56.44,56.66,55.69,56.52,40588.0,47.6434,47.8291,47.0103,47.7109,40588.0
2015-10-08 10:00:00,56.47,56.75,56.46,56.7,17810.0,47.6687,47.905,47.6602,47.8628,17810.0
2015-10-08 10:30:00,56.74,56.97,56.74,56.86,19141.0,47.8966,48.0908,47.8966,47.9979,19141.0
2015-10-08 11:00:00,56.86,56.86,56.68,56.79,11917.0,47.9979,47.9979,47.846,47.9388,11917.0
2015-10-08 11:30:00,56.8,56.92,56.79,56.91,11386.0,47.9473,48.0485,47.9388,48.0401,11386.0
2015-10-08 12:00:00,56.92,56.94,56.79,56.81,29738.0,48.0485,48.0654,47.9388,47.9557,29738.0
2015-10-08 12:30:00,56.8,56.9,56.71,56.79,9871.0,47.9473,48.0317,47.8713,47.9388,9871.0
2015-10-08 13:00:00,56.8,56.8,56.64,56.71,19943.0,47.9473,47.9473,47.8122,47.8713,19943.0
2015-10-08 13:30:00,56.7,56.75,56.66,56.73,16123.0,47.8628,47.905,47.8291,47.8882,16123.0
2015-10-08 14:00:00,56.71,56.94,56.68,56.9,19667.0,47.8713,48.0654,47.846,48.0317,19667.0
2015-10-08 14:30:00,56.89,57.15,56.89,57.11,28406.0,48.0232,48.2427,48.0232,48.2089,28406.0
2015-10-08 15:00:00,57.1,57.28,57.07,57.07,60077.0,48.2005,48.3524,48.1752,48.1752,60077.0
2015-10-08 15:30:00,57.09,57.16,57.0,57.06,113132.0,48.1921,48.2511,48.1161,48.1667,113132.0
2015-10-09 09:30:00,57.07,57.27,56.99,57.17,64607.0,48.1752,48.344,48.1076,48.2596,64607.0
2015-10-09 10:00:00,57.19,57.26,57.14,57.21,17191.0,48.2765,48.3356,48.2343,48.2933,17191.0
2015-10-09 10:30:00,57.17,57.32,57.17,57.3,13657.0,48.2596,48.3862,48.2596,48.3693,13657.0
2015-10-09 11:00:00,57.3,57.36,57.22,57.27,14713.0,48.3693,48.42,48.3018,48.344,14713.0
2015-10-09 11:30:00,57.29,57.29,57.16,57.21,24490.0,48.3609,48.3609,48.2511,48.2933,24490.0
2015-10-09 12:00:00,57.23,57.28,57.13,57.19,37834.0,48.3102,48.3524,48.2258,48.2765,37834.0
2015-10-09 12:30:00,57.2,57.22,57.14,57.18,11180.0,48.2849,48.3018,48.2343,48.268,11180.0
2015-10-09 13:00:00,57.15,57.17,57.07,57.07,24883.0,48.2427,48.2596,48.1752,48.1752,24883.0
2015-10-09 13:30:00,57.07,57.16,57.07,57.13,11224.0,48.1752,48.2511,48.1752,48.2258,11224.0
2015-10-09 14:00:00,57.16,57.2,57.11,57.17,19158.0,48.2511,48.2849,48.2089,48.2596,19158.0
2015-10-09 14:30:00,57.16,57.18,57.1,57.16,37704.0,48.2511,48.268,48.2005,48.2511,37704.0
2015-10-09 15:00:00,57.18,57.24,57.13,57.19,47021.0,48.268,48.3187,48.2258,48.2765,47021.0
2015-10-09 15:30:00,57.19,57.4,57.19,57.32,191001.0,48.2765,48.4537,48.2765,48.3862,191001.0
2015-10-12 09:30:00,57.46,57.46,57.16,57.4,26602.0,48.5044,48.5044,48.2511,48.4537,26602.0
2015-10-12 10:00:00,57.36,57.43,57.24,57.26,34923.0,48.42,48.4791,48.3187,48.3356,34923.0
2015-10-12 10:30:00,57.28,57.39,57.24,57.24,26947.0,48.3524,48.4453,48.3187,48.3187,26947.0
2015-10-12 11:00:00,57.28,57.63,57.28,57.61,22156.0,48.3524,48.6479,48.3524,48.631,22156.0
2015-10-12 11:30:00,57.63,57.65,57.49,57.57,23295.0,48.6479,48.6648,48.5297,48.5972,23295.0
2015-10-12 12:00:00,57.56,57.62,57.51,57.62,16362.0,48.5888,48.6394,48.5466,48.6394,16362.0
2015-10-12 12:30:00,57.62,57.62,57.44,57.55,15800.0,48.6394,48.6394,48.4875,48.5804,15800.0
2015-10-12 13:00:00,57.56,57.57,57.47,57.51,7697.0,48.5888,48.5972,48.5128,48.5466,7697.0
2015-10-12 13:30:00,57.54,57.56,57.41,57.41,8412.0,48.5719,48.5888,48.4622,48.4622,8412.0
2015-10-12 14:00:00,57.41,57.53,57.4,57.44,8865.0,48.4622,48.5635,48.4537,48.4875,8865.0
2015-10-12 14:30:00,57.46,57.49,57.42,57.42,17765.0,48.5044,48.5297,48.4706,48.4706,17765.0
2015-10-12 15:00:00,57.44,57.48,57.41,57.47,17553.0,48.4875,48.5213,48.4622,48.5128,17553.0
2015-10-12 15:30:00,57.48,57.56,57.46,57.49,34675.0,48.5213,48.5888,48.5044,48.5297,34675.0
2015-10-13 09:30:00,57.28,57.75,57.28,57.59,37194.0,48.3524,48.7492,48.3524,48.6141,37194.0
2015-10-13 10:00:00,57.66,57.72,57.51,57.66,23365.0,48.6732,48.7239,48.5466,48.6732,23365.0
2015-10-13 10:30:00,57.67,57.73,57.51,57.65,13270.0,48.6817,48.7323,48.5466,48.6648,13270.0
2015-10-13 11:00:00,57.64,57.68,57.51,57.51,12111.0,48.6563,48.6901,48.5466,48.5466,12111.0
2015-10-13 11:30:00,57.49,57.58,57.46,57.55,10412.0,48.5297,48.6057,48.5044,48.5804,10412.0
2015-10-13 12:00:00,57.55,57.59,57.51,57.54,7285.0,48.5804,48.6141,48.5466,48.5719,7285.0
2015-10-13 12:30:00,57.55,57.58,57.31,57.31,51308.0,48.5804,48.6057,48.3778,48.3778,51308.0
2015-10-13 13:00:00,57.31,57.41,57.28,57.37,11899.0,48.3778,48.4622,48.3524,48.4284,11899.0
2015-10-13 13:30:00,57.36,57.37,57.2,57.29,15887.0,48.42,48.4284,48.2849,48.3609,15887.0
2015-10-13 14:00:00,57.29,57.42,57.24,57.34,13024.0,48.3609,48.4706,48.3187,48.4031,13024.0
2015-10-13 14:30:00,57.33,57.38,57.24,57.33,17644.0,48.3946,48.4369,48.3187,48.3946,17644.0
2015-10-13 15:00:00,57.33,57.37,57.2,57.21,14533.0,48.3946,48.4284,48.2849,48.2933,14533.0
2015-10-13 15:30:00,57.2,57.21,57.02,57.03,72608.0,48.2849,48.2933,48.133,48.1414,72608.0
2015-10-14 09:30:00,57.0,57.29,56.96,57.23,17737.0,48.1161,48.3609,48.0823,48.3102,17737.0
2015-10-14 10:00:00,57.25,57.25,56.94,56.96,4035.0,48.3271,48.3271,48.0654,48.0823,4035.0
2015-10-14 10:30:00,56.95,56.95,56.73,56.83,5233.0,48.0739,48.0739,47.8882,47.9726,5233.0
2015-10-14 11:00:00,56.84,56.93,56.78,56.84,6139.0,47.981,48.057,47.9304,47.981,6139.0
2015-10-14 11:30:00,56.84,57.01,56.79,56.92,5557.0,47.981,48.1245,47.9388,48.0485,5557.0
2015-10-14 12:00:00,56.91,56.93,56.74,56.8,9586.0,48.0401,48.057,47.8966,47.9473,9586.0
2015-10-14 12:30:00,56.81,57.08,56.8,56.99,13887.0,47.9557,48.1836,47.9473,48.1076,13887.0
2015-10-14 13:00:00,56.99,57.09,56.94,56.98,10108.0,48.1076,48.1921,48.0654,48.0992,10108.0
2015-10-14 13:30:00,56.97,57.05,56.77,56.84,14283.0,48.0908,48.1583,47.9219,47.981,14283.0
2015-10-14 14:00:00,56.85,56.92,56.64,56.67,21028.0,47.9895,48.0485,47.8122,47.8375,21028.0
2015-10-14 14:30:00,56.64,56.7,56.51,56.61,7704.0,47.8122,47.8628,47.7024,47.7869,7704.0
2015-10-14 15:00:00,56.61,56.66,56.49,56.59,15444.0,47.7869,47.8291,47.6856,47.77,15444.0
2015-10-14 15:30:00,56.59,56.67,56.4,56.49,44038.0,47.77,47.8375,47.6096,47.6856,44038.0
2015-10-15 09:30:00,56.66,57.11,56.66,56.98,41506.0,47.8291,48.2089,47.8291,48.0992,41506.0
2015-10-15 10:00:00,56.99,57.13,56.95,57.02,25288.0,48.1076,48.2258,48.0739,48.133,25288.0
2015-10-15 10:30:00,57.0,57.24,56.98,57.12,17302.0,48.1161,48.3187,48.0992,48.2174,17302.0
2015-10-15 11:00:00,57.12,57.24,57.07,57.11,27453.0,48.2174,48.3187,48.1752,48.2089,27453.0
2015-10-15 11:30:00,57.15,57.19,56.95,57.0,72916.0,48.2427,48.2765,48.0739,48.1161,72916.0
2015-10-15 12:00:00,56.99,57.1,56.99,57.07,73528.0,48.1076,48.2005,48.1076,48.1752,73528.0
2015-10-15 12:30:00,57.06,57.14,57.04,57.05,19996.0,48.1667,48.2343,48.1498,48.1583,19996.0
2015-10-15 13:00:00,57.04,57.1,57.0,57.02,33413.0,48.1498,48.2005,48.1161,48.133,33413.0
2015-10-15 13:30:00,57.0,57.11,57.0,57.11,19723.0,48.1161,48.2089,48.1161,48.2089,19723.0
2015-10-15 14:00:00,57.13,57.2,57.09,57.15,79793.0,48.2258,48.2849,48.1921,48.2427,79793.0
2015-10-15 14:30:00,57.15,57.18,57.13,57.14,51120.0,48.2427,48.268,48.2258,48.2343,51120.0
2015-10-15 15:00:00,57.15,57.29,57.13,57.24,56984.0,48.2427,48.3609,48.2258,48.3187,56984.0
2015-10-15 15:30:00,57.23,57.31,57.15,57.27,203822.0,48.3102,48.3778,48.2427,48.344,203822.0
2015-10-16 09:30:00,57.46,57.69,57.21,57.69,20182.0,48.5044,48.6985,48.2933,48.6985,20182.0
2015-10-16 10:00:00,57.61,57.81,57.6,57.78,16857.0,48.631,48.7998,48.6226,48.7745,16857.0
2015-10-16 10:30:00,57.78,57.94,57.65,57.94,12252.0,48.7745,48.9096,48.6648,48.9096,12252.0
2015-10-16 11:00:00,57.92,58.01,57.9,57.92,43769.0,48.8927,48.9687,48.8758,48.8927,43769.0
2015-10-16 11:30:00,57.94,58.13,57.93,58.12,12937.0,48.9096,49.07,48.9011,49.0615,12937.0
2015-10-16 12:00:00,58.13,58.15,57.97,58.04,34072.0,49.07,49.0868,48.9349,48.994,34072.0
2015-10-16 12:30:00,58.01,58.05,57.93,58.04,18296.0,48.9687,49.0024,48.9011,48.994,18296.0
2015-10-16 13:00:00,58.05,58.13,57.97,57.97,12376.0,49.0024,49.07,48.9349,48.9349,12376.0
2015-10-16 13:30:00,57.97,58.0,57.82,57.82,8435.0,48.9349,48.9602,48.8083,48.8083,8435.0
2015-10-16 14:00:00,57.82,58.0,57.77,58.0,7884.0,48.8083,48.9602,48.7661,48.9602,7884.0
2015-10-16 14:30:00,57.98,58.13,57.87,57.97,27794.0,48.9433,49.07,48.8505,48.9349,27794.0
2015-10-16 15:00:00,57.98,58.0,57.9,58.0,17675.0,48.9433,48.9602,48.8758,48.9602,17675.0
2015-10-16 15:30:00,58.0,58.07,57.93,57.98,66741.0,48.9602,49.0193,48.9011,48.9433,66741.0
2015-10-19 09:30:00,57.88,58.51,57.88,58.49,20159.0,48.8589,49.3907,48.8589,49.3739,20159.0
2015-10-19 10:00:00,58.49,58.55,58.08,58.21,33828.0,49.3739,49.4245,49.0278,49.1375,33828.0
2015-10-19 10:30:00,58.18,58.45,58.08,58.32,24550.0,49.1122,49.3401,49.0278,49.2303,24550.0
2015-10-19 11:00:00,58.34,58.61,58.24,58.43,21173.0,49.2472,49.4751,49.1628,49.3232,21173.0
2015-10-19 11:30:00,58.46,58.84,58.44,58.74,40248.0,49.3485,49.6693,49.3316,49.5849,40248.0
2015-10-19 12:00:00,58.74,58.78,58.57,58.68,30561.0,49.5849,49.6187,49.4414,49.5342,30561.0
2015-10-19 12:30:00,58.68,58.8,58.64,58.71,29772.0,49.5342,49.6355,49.5005,49.5596,29772.0
2015-10-19 13:00:00,58.71,58.75,58.5,58.62,26192.0,49.5596,49.5933,49.3823,49.4836,26192.0
2015-10-19 13:30:00,58.64,58.65,58.43,58.6,20299.0,49.5005,49.5089,49.3232,49.4667,20299.0
2015-10-19 14:00:00,58.59,58.67,58.49,58.62,23822.0,49.4583,49.5258,49.3739,49.4836,23822.0
2015-10-19 14:30:00,58.61,58.69,58.38,58.43,16655.0,49.4751,49.5427,49.281,49.3232,16655.0
2015-10-19 15:00:00,58.43,58.55,58.43,58.46,24509.0,49.3232,49.4245,49.3232,49.3485,24509.0
2015-10-19 15:30:00,58.47,58.52,58.4,58.47,106470.0,49.357,49.3992,49.2979,49.357,106470.0
2015-10-20 09:30:00,58.32,58.4,57.98,58.28,17070.0,49.2303,49.2979,48.9433,49.1966,17070.0
2015-10-20 10:00:00,58.32,58.42,58.28,58.35,11530.0,49.2303,49.3148,49.1966,49.2557,11530.0
2015-10-20 10:30:00,58.33,58.43,58.23,58.32,14413.0,49.2388,49.3232,49.1544,49.2303,14413.0
2015-10-20 11:00:00,58.29,58.35,58.13,58.34,8696.0,49.205,49.2557,49.07,49.2472,8696.0
2015-10-20 11:30:00,58.32,58.36,58.14,58.19,15738.0,49.2303,49.2641,49.0784,49.1206,15738.0
2015-10-20 12:00:00,58.21,58.22,57.99,58.12,12005.0,49.1375,49.1459,48.9518,49.0615,12005.0
2015-10-20 12:30:00,58.11,58.23,58.04,58.23,12990.0,49.0531,49.1544,48.994,49.1544,12990.0
2015-10-20 13:00:00,58.21,58.26,58.14,58.23,6460.0,49.1375,49.1797,49.0784,49.1544,6460.0
2015-10-20 13:30:00,58.26,58.29,58.22,58.29,8032.0,49.1797,49.205,49.1459,49.205,8032.0
2015-10-20 14:00:00,58.27,58.45,58.27,58.45,12717.0,49.1881,49.3401,49.1881,49.3401,12717.0
2015-10-20 14:30:00,58.45,58.48,58.34,58.47,14696.0,49.3401,49.3654,49.2472,49.357,14696.0
2015-10-20 15:00:00,58.48,58.52,58.36,58.39,16974.0,49.3654,49.3992,49.2641,49.2894,16974.0
2015-10-20 15:30:00,58.39,58.39,58.23,58.33,40244.0,49.2894,49.2894,49.1544,49.2388,40244.0
2015-10-21 09:30:00,58.72,58.82,58.07,58.64,14865.0,49.568,49.6524,49.0193,49.5005,14865.0
2015-10-21 10:00:00,58.59,58.67,58.37,58.38,7416.0,49.4583,49.5258,49.2726,49.281,7416.0
2015-10-21 10:30:00,58.42,58.46,58.29,58.46,6037.0,49.3148,49.3485,49.205,49.3485,6037.0
2015-10-21 11:00:00,58.44,58.49,58.3,58.45,8463.0,49.3316,49.3739,49.2135,49.3401,8463.0
2015-10-21 11:30:00,58.44,58.6,58.43,58.5,10641.0,49.3316,49.4667,49.3232,49.3823,10641.0
2015-10-21 12:00:00,58.5,58.59,58.47,58.53,8440.0,49.3823,49.4583,49.357,49.4076,8440.0
2015-10-21 12:30:00,58.53,58.58,58.38,58.38,9775.0,49.4076,49.4498,49.281,49.281,9775.0
2015-10-21 13:00:00,58.38,58.38,57.99,58.01,12821.0,49.281,49.281,48.9518,48.9687,12821.0
2015-10-21 13:30:00,58.02,58.09,57.95,57.97,11793.0,48.9771,49.0362,48.918,48.9349,11793.0
2015-10-21 14:00:00,57.96,58.0,57.83,57.99,10468.0,48.9265,48.9602,48.8167,48.9518,10468.0
2015-10-21 14:30:00,58.01,58.23,58.01,58.17,12946.0,48.9687,49.1544,48.9687,49.1037,12946.0
2015-10-21 15:00:00,58.12,58.28,57.92,57.94,23085.0,49.0615,49.1966,48.8927,48.9096,23085.0
2015-10-21 15:30:00,57.94,57.94,57.78,57.86,51869.0,48.9096,48.9096,48.7745,48.842,51869.0
2015-10-22 09:30:00,58.09,58.74,58.09,58.74,24285.0,49.0362,49.5849,49.0362,49.5849,24285.0
2015-10-22 10:00:00,58.79,58.88,58.52,58.52,14631.0,49.6271,49.7031,49.3992,49.3992,14631.0
2015-10-22 10:30:00,58.49,58.72,58.38,58.72,14592.0,49.3739,49.568,49.281,49.568,14592.0
2015-10-22 11:00:00,58.77,58.81,58.64,58.73,10758.0,49.6102,49.644,49.5005,49.5764,10758.0
2015-10-22 11:30:00,58.71,59.06,58.71,59.03,19059.0,49.5596,49.855,49.5596,49.8297,19059.0
2015-10-22 12:00:00,59.01,59.17,58.99,59.16,9342.0,49.8128,49.9479,49.7959,49.9394,9342.0
2015-10-22 12:30:00,59.17,59.19,58.98,59.06,9617.0,49.9479,49.9647,49.7875,49.855,9617.0
2015-10-22 13:00:00,59.05,59.1,58.98,58.98,57187.0,49.8466,49.8888,49.7875,49.7875,57187.0
2015-10-22 13:30:00,58.98,59.03,58.85,58.86,14007.0,49.7875,49.8297,49.6777,49.6862,14007.0
2015-10-22 14:00:00,58.89,58.92,58.78,58.86,14481.0,49.7115,49.7368,49.6187,49.6862,14481.0
2015-10-22 14:30:00,58.86,59.04,58.75,59.04,13654.0,49.6862,49.8381,49.5933,49.8381,13654.0
2015-10-22 15:00:00,59.02,59.04,58.93,59.03,12452.0,49.8212,49.8381,49.7453,49.8297,12452.0
2015-10-22 15:30:00,59.02,59.13,58.95,59.12,59430.0,49.8212,49.9141,49.7622,49.9057,59430.0
2015-10-23 09:30:00,59.36,59.89,58.87,59.15,55877.0,50.1083,50.5556,49.6946,49.931,55877.0
2015-10-23 10:00:00,59.15,59.28,59.11,59.15,20394.0,49.931,50.0407,49.8972,49.931,20394.0
2015-10-23 10:30:00,59.15,59.38,59.09,59.09,20144.0,49.931,50.1251,49.8803,49.8803,20144.0
2015-10-23 11:00:00,59.09,59.45,59.06,59.36,19645.0,49.8803,50.1842,49.855,50.1083,19645.0
2015-10-23 11:30:00,59.4,59.4,58.98,58.98,14851.0,50.142,50.142,49.7875,49.7875,14851.0
2015-10-23 12:00:00,58.99,59.4,58.99,59.4,7850.0,49.7959,50.142,49.7959,50.142,7850.0
2015-10-23 12:30:00,59.45,59.45,59.18,59.27,13163.0,50.1842,50.1842,49.9563,50.0323,13163.0
2015-10-23 13:00:00,59.24,59.44,59.22,59.42,12667.0,50.007,50.1758,49.9901,50.1589,12667.0
2015-10-23 13:30:00,59.47,59.47,59.2,59.25,15153.0,50.2011,50.2011,49.9732,50.0154,15153.0
2015-10-23 14:00:00,59.25,59.36,59.17,59.33,27250.0,50.0154,50.1083,49.9479,50.0829,27250.0
2015-10-23 14:30:00,59.34,59.48,59.26,59.44,26068.0,50.0914,50.2096,50.0238,50.1758,26068.0
2015-10-23 15:00:00,59.42,59.51,59.38,59.44,32546.0,50.1589,50.2349,50.1251,50.1758,32546.0
2015-10-23 15:30:00,59.42,59.68,59.42,59.63,63395.0,50.1589,50.3784,50.1589,50.3362,63395.0
2015-10-26 09:30:00,59.4,59.73,59.34,59.35,11581.0,50.142,50.4206,50.0914,50.0998,11581.0
2015-10-26 10:00:00,59.3,59.53,59.13,59.53,7643.0,50.0576,50.2518,49.9141,50.2518,7643.0
2015-10-26 10:30:00,59.47,59.62,59.41,59.51,8538.0,50.2011,50.3277,50.1505,50.2349,8538.0
2015-10-26 11:00:00,59.56,59.56,59.4,59.41,6928.0,50.2771,50.2771,50.142,50.1505,6928.0
2015-10-26 11:30:00,59.44,59.49,59.31,59.36,10268.0,50.1758,50.218,50.066,50.1083,10268.0
2015-10-26 12:00:00,59.36,59.5,59.3,59.5,7075.0,50.1083,50.2264,50.0576,50.2264,7075.0
2015-10-26 12:30:00,59.46,59.6,59.42,59.53,16397.0,50.1927,50.3108,50.1589,50.2518,16397.0
2015-10-26 13:00:00,59.49,59.51,59.4,59.46,7391.0,50.218,50.2349,50.142,50.1927,7391.0
2015-10-26 13:30:00,59.46,59.51,59.29,59.29,9609.0,50.1927,50.2349,50.0492,50.0492,9609.0
2015-10-26 14:00:00,59.33,59.37,59.28,59.33,14608.0,50.0829,50.1167,50.0407,50.0829,14608.0
2015-10-26 14:30:00,59.33,59.5,59.31,59.41,16988.0,50.0829,50.2264,50.066,50.1505,16988.0
2015-10-26 15:00:00,59.41,59.6,59.38,59.5,37775.0,50.1505,50.3108,50.1251,50.2264,37775.0
2015-10-26 15:30:00,59.5,59.55,59.31,59.5,76400.0,50.2264,50.2686,50.066,50.2264,76400.0
2015-10-27 09:30:00,59.4,59.8,59.3,59.68,29425.0,50.142,50.4797,50.0576,50.3784,29425.0
2015-10-27 10:00:00,59.67,59.67,59.11,59.34,39968.0,50.3699,50.3699,49.8972,50.0914,39968.0
2015-10-27 10:30:00,59.34,59.46,59.29,59.36,12683.0,50.0914,50.1927,50.0492,50.1083,12683.0
2015-10-27 11:00:00,59.36,59.6,59.33,59.42,10830.0,50.1083,50.3108,50.0829,50.1589,10830.0
2015-10-27 11:30:00,59.44,59.44,59.2,59.2,18324.0,50.1758,50.1758,49.9732,49.9732,18324.0
2015-10-27 12:00:00,59.2,59.43,59.17,59.4,18935.0,49.9732,50.1673,49.9479,50.142,18935.0
2015-10-27 12:30:00,59.43,59.56,59.35,59.38,15220.0,50.1673,50.2771,50.0998,50.1251,15220.0
2015-10-27 13:00:00,59.33,59.33,59.0,59.02,13290.0,50.0829,50.0829,49.8044,49.8212,13290.0
2015-10-27 13:30:00,59.03,59.21,59.03,59.06,16309.0,49.8297,49.9816,49.8297,49.855,16309.0
2015-10-27 14:00:00,59.04,59.14,59.0,59.0,37540.0,49.8381,49.9225,49.8044,49.8044,37540.0
2015-10-27 14:30:00,59.0,59.01,58.87,58.87,21937.0,49.8044,49.8128,49.6946,49.6946,21937.0
2015-10-27 15:00:00,58.89,59.2,58.87,59.17,28639.0,49.7115,49.9732,49.6946,49.9479,28639.0
2015-10-27 15:30:00,59.18,59.2,58.98,59.13,98865.0,49.9563,49.9732,49.7875,49.9141,98865.0
2015-10-28 09:30:00,59.3,59.84,58.92,59.82,24808.0,50.0576,50.5134,49.7368,50.4966,24808.0
2015-10-28 10:00:00,59.8,59.83,59.33,59.33,19801.0,50.4797,50.505,50.0829,50.0829,19801.0
2015-10-28 10:30:00,59.39,59.7,59.39,59.6,26975.0,50.1336,50.3953,50.1336,50.3108,26975.0
2015-10-28 11:00:00,59.56,59.76,59.55,59.75,33132.0,50.2771,50.4459,50.2686,50.4375,33132.0
2015-10-28 11:30:00,59.77,59.82,59.68,59.74,18895.0,50.4544,50.4966,50.3784,50.429,18895.0
2015-10-28 12:00:00,59.75,59.75,59.6,59.64,29438.0,50.4375,50.4375,50.3108,50.3446,29438.0
2015-10-28 12:30:00,59.63,59.63,59.56,59.57,5525.0,50.3362,50.3362,50.2771,50.2855,5525.0
2015-10-28 13:00:00,59.6,59.64,59.57,59.57,16547.0,50.3108,50.3446,50.2855,50.2855,16547.0
2015-10-28 13:30:00,59.56,59.73,59.53,59.67,14564.0,50.2771,50.4206,50.2518,50.3699,14564.0
2015-10-28 14:00:00,59.83,59.83,59.11,59.31,24228.0,50.505,50.505,49.8972,50.066,24228.0
2015-10-28 14:30:00,59.31,59.31,59.16,59.22,21478.0,50.066,50.066,49.9394,49.9901,21478.0
2015-10-28 15:00:00,59.25,59.61,59.23,59.55,27185.0,50.0154,50.3193,49.9985,50.2686,27185.0
2015-10-28 15:30:00,59.57,59.9,59.52,59.9,120147.0,50.2855,50.5641,50.2433,50.5641,120147.0
2015-10-29 09:30:00,59.41,59.94,59.32,59.58,13443.0,50.1505,50.5979,50.0745,50.294,13443.0
2015-10-29 10:00:00,59.55,59.75,59.44,59.48,13940.0,50.2686,50.4375,50.1758,50.2096,13940.0
2015-10-29 10:30:00,59.44,59.75,59.44,59.75,155934.0,50.1758,50.4375,50.1758,50.4375,155934.0
2015-10-29 11:00:00,59.73,59.81,59.54,59.64,19678.0,50.4206,50.4881,50.2602,50.3446,19678.0
2015-10-29 11:30:00,59.67,59.85,59.62,59.77,6134.0,50.3699,50.5219,50.3277,50.4544,6134.0
2015-10-29 12:00:00,59.78,59.78,59.65,59.68,15359.0,50.4628,50.4628,50.3531,50.3784,15359.0
2015-10-29 12:30:00,59.68,59.71,59.56,59.58,17790.0,50.3784,50.4037,50.2771,50.294,17790.0
2015-10-29 13:00:00,59.6,59.84,59.6,59.84,5603.0,50.3108,50.5134,50.3108,50.5134,5603.0
2015-10-29 13:30:00,59.85,59.85,59.66,59.66,14096.0,50.5219,50.5219,50.3615,50.3615,14096.0
2015-10-29 14:00:00,59.63,59.71,59.62,59.71,28675.0,50.3362,50.4037,50.3277,50.4037,28675.0
2015-10-29 14:30:00,59.71,59.73,59.56,59.65,19797.0,50.4037,50.4206,50.2771,50.3531,19797.0
2015-10-29 15:00:00,59.67,59.68,59.62,59.66,28602.0,50.3699,50.3784,50.3277,50.3615,28602.0
2015-10-29 15:30:00,59.66,59.78,59.65,59.74,53769.0,50.3615,50.4628,50.3531,50.429,53769.0
2015-10-30 09:30:00,59.97,60.03,59.72,59.75,39128.0,50.6232,50.6738,50.4121,50.4375,39128.0
2015-10-30 10:00:00,59.76,59.77,59.63,59.74,20091.0,50.4459,50.4544,50.3362,50.429,20091.0
2015-10-30 10:30:00,59.78,59.92,59.74,59.89,39919.0,50.4628,50.581,50.429,50.5556,39919.0
2015-10-30 11:00:00,59.9,59.99,59.81,59.98,43453.0,50.5641,50.6401,50.4881,50.6316,43453.0
2015-10-30 11:30:00,59.98,59.99,59.88,59.93,27773.0,50.6316,50.6401,50.5472,50.5894,27773.0
2015-10-30 12:00:00,59.94,60.01,59.91,60.0,28612.0,50.5979,50.6569,50.5725,50.6485,28612.0
2015-10-30 12:30:00,59.99,60.08,59.96,60.02,22479.0,50.6401,50.716,50.6147,50.6654,22479.0
2015-10-30 13:00:00,60.03,60.11,59.97,60.04,23643.0,50.6738,50.7414,50.6232,50.6823,23643.0
2015-10-30 13:30:00,60.04,60.04,59.91,59.95,22860.0,50.6823,50.6823,50.5725,50.6063,22860.0
2015-10-30 14:00:00,59.94,59.94,59.78,59.86,88018.0,50.5979,50.5979,50.4628,50.5303,88018.0
2015-10-30 14:30:00,59.86,59.91,59.81,59.81,47628.0,50.5303,50.5725,50.4881,50.4881,47628.0
2015-10-30 15:00:00,59.8,59.82,59.68,59.68,26771.0,50.4797,50.4966,50.3784,50.3784,26771.0
2015-10-30 15:30:00,59.68,59.73,59.57,59.57,144666.0,50.3784,50.4206,50.2855,50.2855,144666.0
2015-11-02 09:30:00,59.57,59.7,59.52,59.56,15460.0,50.2855,50.3953,50.2433,50.2771,15460.0
2015-11-02 10:00:00,59.6,59.65,59.49,59.6,8800.0,50.3108,50.3531,50.218,50.3108,8800.0
2015-11-02 10:30:00,59.57,59.57,59.31,59.35,37608.0,50.2855,50.2855,50.066,50.0998,37608.0
2015-11-02 11:00:00,59.39,59.65,59.36,59.62,9552.0,50.1336,50.3531,50.1083,50.3277,9552.0
2015-11-02 11:30:00,59.65,59.7,59.39,59.49,20607.0,50.3531,50.3953,50.1336,50.218,20607.0
2015-11-02 12:00:00,59.49,59.61,59.48,59.55,10218.0,50.218,50.3193,50.2096,50.2686,10218.0
2015-11-02 12:30:00,59.54,59.56,59.5,59.54,11208.0,50.2602,50.2771,50.2264,50.2602,11208.0
2015-11-02 13:00:00,59.55,59.6,59.44,59.58,19300.0,50.2686,50.3108,50.1758,50.294,19300.0
2015-11-02 13:30:00,59.59,59.59,59.52,59.57,39030.0,50.3024,50.3024,50.2433,50.2855,39030.0
2015-11-02 14:00:00,59.6,59.71,59.59,59.71,16971.0,50.3108,50.4037,50.3024,50.4037,16971.0
2015-11-02 14:30:00,59.71,59.72,59.53,59.56,102387.0,50.4037,50.4121,50.2518,50.2771,102387.0
2015-11-02 15:00:00,59.55,59.71,59.54,59.69,52921.0,50.2686,50.4037,50.2602,50.3868,52921.0
2015-11-02 15:30:00,59.69,59.75,59.52,59.65,130290.0,50.3868,50.4375,50.2433,50.3531,130290.0
2015-11-03 09:30:00,59.58,59.58,59.01,59.32,33198.0,50.294,50.294,49.8128,50.0745,33198.0
2015-11-03 10:00:00,59.35,59.46,58.83,58.98,128928.0,50.0998,50.1927,49.6609,49.7875,128928.0
2015-11-03 10:30:00,58.97,59.03,58.88,58.99,28865.0,49.779,49.8297,49.7031,49.7959,28865.0
2015-11-03 11:00:00,58.99,59.24,58.95,59.22,44794.0,49.7959,50.007,49.7622,49.9901,44794.0
2015-11-03 11:30:00,59.2,59.48,59.14,59.38,108749.0,49.9732,50.2096,49.9225,50.1251,108749.0
2015-11-03 12:00:00,59.37,59.37,59.21,59.29,42941.0,50.1167,50.1167,49.9816,50.0492,42941.0
2015-11-03 12:30:00,59.29,59.3,59.22,59.3,27321.0,50.0492,50.0576,49.9901,50.0576,27321.0
2015-11-03 13:00:00,59.3,59.3,59.22,59.25,32675.0,50.0576,50.0576,49.9901,50.0154,32675.0
2015-11-03 13:30:00,59.24,59.35,59.23,59.3,57178.0,50.007,50.0998,49.9985,50.0576,57178.0
2015-11-03 14:00:00,59.31,59.35,59.29,59.33,48863.0,50.066,50.0998,50.0492,50.0829,48863.0
2015-11-03 14:30:00,59.35,59.41,59.3,59.36,47220.0,50.0998,50.1505,50.0576,50.1083,47220.0
2015-11-03 15:00:00,59.35,59.4,59.29,59.4,60835.0,50.0998,50.142,50.0492,50.142,60835.0
2015-11-03 15:30:00,59.4,59.46,59.24,59.28,100817.0,50.142,50.1927,50.007,50.0407,100817.0
2015-11-04 09:30:00,59.4,59.62,59.04,59.13,14525.0,50.142,50.3277,49.8381,49.9141,14525.0
2015-11-04 10:00:00,59.15,59.3,59.1,59.16,23118.0,49.931,50.0576,49.8888,49.9394,23118.0
2015-11-04 10:30:00,59.18,59.33,59.1,59.17,38489.0,49.9563,50.0829,49.8888,49.9479,38489.0
2015-11-04 11:00:00,59.14,59.33,59.11,59.25,48479.0,49.9225,50.0829,49.8972,50.0154,48479.0
2015-11-04 11:30:00,59.25,59.27,59.16,59.2,34905.0,50.0154,50.0323,49.9394,49.9732,34905.0
2015-11-04 12:00:00,59.19,59.29,59.19,59.23,24128.0,49.9647,50.0492,49.9647,49.9985,24128.0
2015-11-04 12:30:00,59.23,59.29,59.18,59.26,21237.0,49.9985,50.0492,49.9563,50.0238,21237.0
2015-11-04 13:00:00,59.25,59.25,58.96,59.01,26481.0,50.0154,50.0154,49.7706,49.8128,26481.0
2015-11-04 13:30:00,59.02,59.14,59.0,59.08,18775.0,49.8212,49.9225,49.8044,49.8719,18775.0
2015-11-04 14:00:00,59.07,59.11,58.97,59.0,43574.0,49.8635,49.8972,49.779,49.8044,43574.0
2015-11-04 14:30:00,59.01,59.07,58.96,58.99,31442.0,49.8128,49.8635,49.7706,49.7959,31442.0
2015-11-04 15:00:00,58.99,59.07,58.96,59.0,26222.0,49.7959,49.8635,49.7706,49.8044,26222.0
2015-11-04 15:30:00,59.02,59.02,58.81,58.92,142799.0,49.8212,49.8212,49.644,49.7368,142799.0
2015-11-05 09:30:00,59.1,59.67,58.45,59.26,80725.0,49.8888,50.3699,49.3401,50.0238,80725.0
2015-11-05 10:00:00,59.24,59.28,58.76,58.8,47418.0,50.007,50.0407,49.6018,49.6355,47418.0
2015-11-05 10:30:00,58.83,58.83,58.3,58.34,102669.0,49.6609,49.6609,49.2135,49.2472,102669.0
2015-11-05 11:00:00,58.38,58.38,57.69,57.74,94629.0,49.281,49.281,48.6985,48.7407,94629.0
2015-11-05 11:30:00,57.72,57.91,57.55,57.72,85887.0,48.7239,48.8842,48.5804,48.7239,85887.0
2015-11-05 12:00:00,57.72,57.77,57.2,57.42,68116.0,48.7239,48.7661,48.2849,48.4706,68116.0
2015-11-05 12:30:00,57.41,57.47,57.33,57.33,30751.0,48.4622,48.5128,48.3946,48.3946,30751.0
2015-11-05 13:00:00,57.32,57.47,57.26,57.44,38448.0,48.3862,48.5128,48.3356,48.4875,38448.0
2015-11-05 13:30:00,57.44,57.49,57.35,57.4,37375.0,48.4875,48.5297,48.4115,48.4537,37375.0
2015-11-05 14:00:00,57.43,57.45,57.08,57.45,83607.0,48.4791,48.4959,48.1836,48.4959,83607.0
2015-11-05 14:30:00,57.44,57.48,57.31,57.44,35130.0,48.4875,48.5213,48.3778,48.4875,35130.0
2015-11-05 15:00:00,57.45,57.51,57.29,57.5,50273.0,48.4959,48.5466,48.3609,48.5381,50273.0
2015-11-05 15:30:00,57.51,57.52,57.21,57.33,192428.0,48.5466,48.555,48.2933,48.3946,192428.0
2015-11-06 09:30:00,57.65,57.69,56.89,56.91,70771.0,48.6648,48.6985,48.0232,48.0401,70771.0
2015-11-06 10:00:00,56.9,56.98,56.5,56.64,52771.0,48.0317,48.0992,47.694,47.8122,52771.0
2015-11-06 10:30:00,56.66,57.07,56.64,57.05,102986.0,47.8291,48.1752,47.8122,48.1583,102986.0
2015-11-06 11:00:00,57.04,57.26,57.0,57.04,272661.0,48.1498,48.3356,48.1161,48.1498,272661.0
2015-11-06 11:30:00,57.02,57.04,56.95,57.01,68807.0,48.133,48.1498,48.0739,48.1245,68807.0
2015-11-06 12:00:00,57.01,57.02,56.93,56.99,68053.0,48.1245,48.133,48.057,48.1076,68053.0
2015-11-06 12:30:00,56.99,57.07,56.95,56.97,45609.0,48.1076,48.1752,48.0739,48.0908,45609.0
2015-11-06 13:00:00,56.98,57.01,56.95,57.0,44456.0,48.0992,48.1245,48.0739,48.1161,44456.0
2015-11-06 13:30:00,57.0,57.04,56.97,56.98,42781.0,48.1161,48.1498,48.0908,48.0992,42781.0
2015-11-06 14:00:00,56.99,57.06,56.86,56.91,52312.0,48.1076,48.1667,47.9979,48.0401,52312.0
2015-11-06 14:30:00,56.91,56.97,56.73,56.96,62599.0,48.0401,48.0908,47.8882,48.0823,62599.0
2015-11-06 15:00:00,56.97,57.02,56.9,56.91,58091.0,48.0908,48.133,48.0317,48.0401,58091.0
2015-11-06 15:30:00,56.92,57.21,56.91,57.16,177053.0,48.0485,48.2933,48.0401,48.2511,177053.0
2015-11-09 09:30:00,57.07,57.17,56.75,56.82,62558.0,48.1752,48.2596,47.905,47.9641,62558.0
2015-11-09 10:00:00,56.83,57.02,56.8,56.93,30693.0,47.9726,48.133,47.9473,48.057,30693.0
2015-11-09 10:30:00,56.94,57.16,56.92,57.08,62777.0,48.0654,48.2511,48.0485,48.1836,62777.0
2015-11-09 11:00:00,57.06,57.09,56.95,56.97,54794.0,48.1667,48.1921,48.0739,48.0908,54794.0
2015-11-09 11:30:00,56.98,57.03,56.88,56.96,49717.0,48.0992,48.1414,48.0148,48.0823,49717.0
2015-11-09 12:00:00,56.95,57.07,56.9,56.99,59906.0,48.0739,48.1752,48.0317,48.1076,59906.0
2015-11-09 12:30:00,56.99,57.07,56.99,57.0,57955.0,48.1076,48.1752,48.1076,48.1161,57955.0
2015-11-09 13:00:00,57.0,57.0,56.85,56.95,38458.0,48.1161,48.1161,47.9895,48.0739,38458.0
2015-11-09 13:30:00,56.96,57.02,56.93,56.98,50152.0,48.0823,48.133,48.057,48.0992,50152.0
2015-11-09 14:00:00,56.98,57.04,56.94,56.99,74480.0,48.0992,48.1498,48.0654,48.1076,74480.0
2015-11-09 14:30:00,57.0,57.02,56.84,56.9,77459.0,48.1161,48.133,47.981,48.0317,77459.0
2015-11-09 15:00:00,56.91,56.97,56.8,56.97,76886.0,48.0401,48.0908,47.9473,48.0908,76886.0
2015-11-09 15:30:00,56.97,57.17,56.92,56.94,320402.0,48.0908,48.2596,48.0485,48.0654,320402.0
2015-11-10 09:30:00,56.68,57.0,56.68,56.84,42100.0,47.846,48.1161,47.846,47.981,42100.0
2015-11-10 10:00:00,56.84,56.84,56.57,56.61,24895.0,47.981,47.981,47.7531,47.7869,24895.0
2015-11-10 10:30:00,56.61,56.66,56.41,56.55,24703.0,47.7869,47.8291,47.618,47.7362,24703.0
2015-11-10 11:00:00,56.56,56.6,56.4,56.43,37387.0,47.7447,47.7784,47.6096,47.6349,37387.0
2015-11-10 11:30:00,56.38,56.4,56.3,56.35,24126.0,47.5927,47.6096,47.5252,47.5674,24126.0
2015-11-10 12:00:00,56.34,56.41,56.29,56.34,32439.0,47.5589,47.618,47.5167,47.5589,32439.0
2015-11-10 12:30:00,56.34,56.35,56.24,56.33,19200.0,47.5589,47.5674,47.4745,47.5505,19200.0
2015-11-10 13:00:00,56.3,56.35,56.24,56.31,20403.0,47.5252,47.5674,47.4745,47.5336,20403.0
2015-11-10 13:30:00,56.33,56.5,56.29,56.47,24733.0,47.5505,47.694,47.5167,47.6687,24733.0
2015-11-10 14:00:00,56.47,56.62,56.42,56.59,25799.0,47.6687,47.7953,47.6265,47.77,25799.0
2015-11-10 14:30:00,56.6,56.87,56.49,56.79,95270.0,47.7784,48.0063,47.6856,47.9388,95270.0
2015-11-10 15:00:00,56.8,56.95,56.73,56.95,39340.0,47.9473,48.0739,47.8882,48.0739,39340.0
2015-11-10 15:30:00,56.95,57.03,56.84,57.03,146140.0,48.0739,48.1414,47.981,48.1414,146140.0
2015-11-11 09:30:00,57.22,57.3,57.03,57.05,30322.0,48.3018,48.3693,48.1414,48.1583,30322.0
2015-11-11 10:00:00,57.04,57.08,56.87,56.94,44492.0,48.1498,48.1836,48.0063,48.0654,44492.0
2015-11-11 10:30:00,56.94,57.09,56.81,57.06,67058.0,48.0654,48.1921,47.9557,48.1667,67058.0
2015-11-11 11:00:00,57.05,57.15,56.95,56.99,62726.0,48.1583,48.2427,48.0739,48.1076,62726.0
2015-11-11 11:30:00,57.0,57.16,57.0,57.07,37658.0,48.1161,48.2511,48.1161,48.1752,37658.0
2015-11-11 12:00:00,57.11,57.18,57.0,57.18,32031.0,48.2089,48.268,48.1161,48.268,32031.0
2015-11-11 12:30:00,57.18,57.3,57.14,57.23,19950.0,48.268,48.3693,48.2343,48.3102,19950.0
2015-11-11 13:00:00,57.21,57.21,57.05,57.14,29861.0,48.2933,48.2933,48.1583,48.2343,29861.0
2015-11-11 13:30:00,57.16,57.16,57.06,57.08,31686.0,48.2511,48.2511,48.1667,48.1836,31686.0
2015-11-11 14:00:00,57.06,57.13,57.01,57.13,22618.0,48.1667,48.2258,48.1245,48.2258,22618.0
2015-11-11 14:30:00,57.14,57.14,57.0,57.01,35914.0,48.2343,48.2343,48.1161,48.1245,35914.0
2015-11-11 15:00:00,57.02,57.1,57.0,57.05,31907.0,48.133,48.2005,48.1161,48.1583,31907.0
2015-11-11 15:30:00,57.06,57.06,56.92,56.95,103502.0,48.1667,48.1667,48.0485,48.0739,103502.0
2015-11-12 09:30:00,56.73,57.14,56.56,56.77,37961.0,47.8882,48.2343,47.7447,47.9219,37961.0
2015-11-12 10:00:00,56.67,56.99,56.64,56.92,62469.0,47.8375,48.1076,47.8122,48.0485,62469.0
2015-11-12 10:30:00,56.92,57.08,56.81,57.02,91018.0,48.0485,48.1836,47.9557,48.133,91018.0
2015-11-12 11:00:00,57.04,57.08,56.77,56.77,26080.0,48.1498,48.1836,47.9219,47.9219,26080.0
2015-11-12 11:30:00,56.73,56.74,56.51,56.6,13206.0,47.8882,47.8966,47.7024,47.7784,13206.0
2015-11-12 12:00:00,56.58,56.61,56.5,56.51,32643.0,47.7615,47.7869,47.694,47.7024,32643.0
2015-11-12 12:30:00,56.51,56.69,56.5,56.65,16639.0,47.7024,47.8544,47.694,47.8206,16639.0
2015-11-12 13:00:00,56.67,56.76,56.62,56.64,15248.0,47.8375,47.9135,47.7953,47.8122,15248.0
2015-11-12 13:30:00,56.67,56.7,56.55,56.7,19372.0,47.8375,47.8628,47.7362,47.8628,19372.0
2015-11-12 14:00:00,56.67,56.78,56.64,56.78,27619.0,47.8375,47.9304,47.8122,47.9304,27619.0
2015-11-12 14:30:00,56.81,56.88,56.42,56.51,101655.0,47.9557,48.0148,47.6265,47.7024,101655.0
2015-11-12 15:00:00,56.5,56.59,56.45,56.58,31565.0,47.694,47.77,47.6518,47.7615,31565.0
2015-11-12 15:30:00,56.59,56.59,56.34,56.34,78416.0,47.77,47.77,47.5589,47.5589,78416.0
2015-11-13 09:30:00,56.05,56.17,55.29,55.33,46089.0,47.3141,47.4154,46.6726,46.7064,46089.0
2015-11-13 10:00:00,55.33,55.33,54.83,54.83,59618.0,46.7064,46.7064,46.2843,46.2843,59618.0
2015-11-13 10:30:00,54.84,54.92,54.73,54.75,47979.0,46.2927,46.3603,46.1999,46.2168,47979.0
2015-11-13 11:00:00,54.73,55.05,54.57,54.99,70229.0,46.1999,46.47,46.0648,46.4194,70229.0
2015-11-13 11:30:00,54.99,55.6,54.95,55.41,79807.0,46.4194,46.9343,46.3856,46.7739,79807.0
2015-11-13 12:00:00,55.42,55.42,55.09,55.13,25837.0,46.7823,46.7823,46.5038,46.5375,25837.0
2015-11-13 12:30:00,55.12,55.12,54.92,55.05,96454.0,46.5291,46.5291,46.3603,46.47,96454.0
2015-11-13 13:00:00,55.07,55.12,54.82,54.97,52446.0,46.4869,46.5291,46.2759,46.4025,52446.0
2015-11-13 13:30:00,55.0,55.0,54.72,54.76,39312.0,46.4278,46.4278,46.1914,46.2252,39312.0
2015-11-13 14:00:00,54.74,54.85,54.69,54.8,56609.0,46.2083,46.3012,46.1661,46.259,56609.0
2015-11-13 14:30:00,54.8,54.84,54.36,54.43,71100.0,46.259,46.2927,45.8875,45.9466,71100.0
2015-11-13 15:00:00,54.45,54.69,54.43,54.48,88017.0,45.9635,46.1661,45.9466,45.9888,88017.0
2015-11-13 15:30:00,54.47,54.75,54.46,54.68,217388.0,45.9804,46.2168,45.972,46.1577,217388.0
2015-11-16 09:30:00,54.59,54.68,54.37,54.52,31781.0,46.0817,46.1577,45.896,46.0226,31781.0
2015-11-16 10:00:00,54.48,54.71,54.47,54.64,35378.0,45.9888,46.183,45.9804,46.1239,35378.0
2015-11-16 10:30:00,54.64,54.73,54.52,54.68,38390.0,46.1239,46.1999,46.0226,46.1577,38390.0
2015-11-16 11:00:00,54.72,54.93,54.67,54.69,37477.0,46.1914,46.3687,46.1492,46.1661,37477.0
2015-11-16 11:30:00,54.72,54.9,54.72,54.8,35060.0,46.1914,46.3434,46.1914,46.259,35060.0
2015-11-16 12:00:00,54.8,54.91,54.79,54.85,34861.0,46.259,46.3518,46.2505,46.3012,34861.0
2015-11-16 12:30:00,54.86,54.92,54.8,54.84,58202.0,46.3096,46.3603,46.259,46.2927,58202.0
2015-11-16 13:00:00,54.83,54.93,54.81,54.88,60646.0,46.2843,46.3687,46.2674,46.3265,60646.0
2015-11-16 13:30:00,54.88,54.93,54.78,54.9,35219.0,46.3265,46.3687,46.2421,46.3434,35219.0
2015-11-16 14:00:00,54.93,54.98,54.86,54.97,57206.0,46.3687,46.4109,46.3096,46.4025,57206.0
2015-11-16 14:30:00,54.96,55.05,54.94,54.98,90504.0,46.394,46.47,46.3771,46.4109,90504.0
2015-11-16 15:00:00,54.98,55.37,54.98,55.2,163268.0,46.4109,46.7401,46.4109,46.5966,163268.0
2015-11-16 15:30:00,55.2,55.28,55.14,55.17,359177.0,46.5966,46.6642,46.546,46.5713,359177.0
2015-11-17 09:30:00,55.18,55.6,55.06,55.14,18153.0,46.5797,46.9343,46.4784,46.546,18153.0
2015-11-17 10:00:00,55.15,55.23,55.08,55.18,26159.0,46.5544,46.6219,46.4953,46.5797,26159.0
2015-11-17 10:30:00,55.18,55.31,55.18,55.21,67544.0,46.5797,46.6895,46.5797,46.6051,67544.0
2015-11-17 11:00:00,55.25,55.28,55.1,55.14,44542.0,46.6388,46.6642,46.5122,46.546,44542.0
2015-11-17 11:30:00,55.17,55.29,55.17,55.26,25525.0,46.5713,46.6726,46.5713,46.6473,25525.0
2015-11-17 12:00:00,55.29,55.34,55.22,55.25,29291.0,46.6726,46.7148,46.6135,46.6388,29291.0
2015-11-17 12:30:00,55.23,55.26,55.0,55.18,20407.0,46.6219,46.6473,46.4278,46.5797,20407.0
2015-11-17 13:00:00,55.16,55.26,55.08,55.09,16347.0,46.5629,46.6473,46.4953,46.5038,16347.0
2015-11-17 13:30:00,55.09,55.23,55.07,55.2,17625.0,46.5038,46.6219,46.4869,46.5966,17625.0
2015-11-17 14:00:00,55.21,55.27,55.09,55.1,15931.0,46.6051,46.6557,46.5038,46.5122,15931.0
2015-11-17 14:30:00,55.08,55.11,54.93,55.11,24005.0,46.4953,46.5207,46.3687,46.5207,24005.0
2015-11-17 15:00:00,55.09,55.1,54.88,54.94,31102.0,46.5038,46.5122,46.3265,46.3771,31102.0
2015-11-17 15:30:00,54.96,55.04,54.91,54.92,63879.0,46.394,46.4616,46.3518,46.3603,63879.0
2015-11-18 09:30:00,55.08,55.31,54.88,55.01,40971.0,46.4953,46.6895,46.3265,46.4362,40971.0
2015-11-18 10:00:00,54.97,55.07,54.55,54.73,90478.0,46.4025,46.4869,46.0479,46.1999,90478.0
2015-11-18 10:30:00,54.7,54.76,54.41,54.6,47221.0,46.1746,46.2252,45.9298,46.0901,47221.0
2015-11-18 11:00:00,54.59,55.03,54.57,55.02,57577.0,46.0817,46.4531,46.0648,46.4447,57577.0
2015-11-18 11:30:00,55.0,55.1,54.9,55.0,45421.0,46.4278,46.5122,46.3434,46.4278,45421.0
2015-11-18 12:00:00,55.0,55.07,54.92,54.98,28090.0,46.4278,46.4869,46.3603,46.4109,28090.0
2015-11-18 12:30:00,55.0,55.04,54.81,54.99,22802.0,46.4278,46.4616,46.2674,46.4194,22802.0
2015-11-18 13:00:00,55.0,55.05,54.9,55.0,16215.0,46.4278,46.47,46.3434,46.4278,16215.0
2015-11-18 13:30:00,55.0,55.08,55.0,55.06,58317.0,46.4278,46.4953,46.4278,46.4784,58317.0
2015-11-18 14:00:00,55.08,55.12,54.99,55.01,54329.0,46.4953,46.5291,46.4194,46.4362,54329.0
2015-11-18 14:30:00,55.01,55.09,54.83,55.09,46695.0,46.4362,46.5038,46.2843,46.5038,46695.0
2015-11-18 15:00:00,55.09,55.15,55.07,55.12,49226.0,46.5038,46.5544,46.4869,46.5291,49226.0
2015-11-18 15:30:00,55.11,55.22,55.07,55.13,177879.0,46.5207,46.6135,46.4869,46.5375,177879.0
2015-11-19 09:30:00,55.17,55.42,54.94,55.36,72770.0,46.5713,46.7823,46.3771,46.7317,72770.0
2015-11-19 10:00:00,55.36,55.57,55.3,55.53,77834.0,46.7317,46.909,46.681,46.8752,77834.0
2015-11-19 10:30:00,55.55,55.64,55.42,55.64,88263.0,46.8921,46.968,46.7823,46.968,88263.0
2015-11-19 11:00:00,55.65,55.76,55.59,55.64,28473.0,46.9765,47.0693,46.9258,46.968,28473.0
2015-11-19 11:30:00,55.67,55.67,55.48,55.64,25490.0,46.9934,46.9934,46.833,46.968,25490.0
2015-11-19 12:00:00,55.61,55.73,55.56,55.63,22385.0,46.9427,47.044,46.9005,46.9596,22385.0
2015-11-19 12:30:00,55.65,55.66,55.55,55.6,13160.0,46.9765,46.9849,46.8921,46.9343,13160.0
2015-11-19 13:00:00,55.6,55.74,55.56,55.66,26454.0,46.9343,47.0525,46.9005,46.9849,26454.0
2015-11-19 13:30:00,55.66,55.68,55.5,55.58,67124.0,46.9849,47.0018,46.8499,46.9174,67124.0
2015-11-19 14:00:00,55.56,55.59,55.49,55.51,53467.0,46.9005,46.9258,46.8414,46.8583,53467.0
2015-11-19 14:30:00,55.52,55.55,55.46,55.5,65303.0,46.8667,46.8921,46.8161,46.8499,65303.0
2015-11-19 15:00:00,55.5,55.55,55.44,55.53,62480.0,46.8499,46.8921,46.7992,46.8752,62480.0
2015-11-19 15:30:00,55.53,55.54,55.28,55.41,285464.0,46.8752,46.8836,46.6642,46.7739,285464.0
2015-11-20 09:30:00,55.7,55.8,55.55,55.7,167472.0,47.0187,47.1031,46.8921,47.0187,167472.0
2015-11-20 10:00:00,55.71,56.0,55.65,55.9,119219.0,47.0271,47.2719,46.9765,47.1875,119219.0
2015-11-20 10:30:00,55.91,56.06,55.8,55.82,181087.0,47.196,47.3226,47.1031,47.12,181087.0
2015-11-20 11:00:00,55.8,55.98,55.79,55.84,121646.0,47.1031,47.2551,47.0947,47.1369,121646.0
2015-11-20 11:30:00,55.85,55.94,55.84,55.88,119779.0,47.1453,47.2213,47.1369,47.1706,119779.0
2015-11-20 12:00:00,55.88,55.97,55.85,55.91,112383.0,47.1706,47.2466,47.1453,47.196,112383.0
2015-11-20 12:30:00,55.9,55.93,55.83,55.9,82044.0,47.1875,47.2128,47.1284,47.1875,82044.0
2015-11-20 13:00:00,55.9,55.96,55.85,55.89,82030.0,47.1875,47.2382,47.1453,47.1791,82030.0
2015-11-20 13:30:00,55.9,55.9,55.83,55.85,58003.0,47.1875,47.1875,47.1284,47.1453,58003.0
2015-11-20 14:00:00,55.85,55.88,55.81,55.83,76838.0,47.1453,47.1706,47.1116,47.1284,76838.0
2015-11-20 14:30:00,55.83,55.89,55.8,55.83,72429.0,47.1284,47.1791,47.1031,47.1284,72429.0
2015-11-20 15:00:00,55.84,55.87,55.83,55.84,106490.0,47.1369,47.1622,47.1284,47.1369,106490.0
2015-11-20 15:30:00,55.84,55.86,55.77,55.85,302476.0,47.1369,47.1538,47.0778,47.1453,302476.0
2015-11-23 09:30:00,55.74,55.95,55.54,55.56,32531.0,47.0525,47.2297,46.8836,46.9005,32531.0
2015-11-23 10:00:00,55.48,55.69,55.38,55.38,34822.0,46.833,47.0103,46.7486,46.7486,34822.0
2015-11-23 10:30:00,55.38,55.45,55.27,55.3,29153.0,46.7486,46.8077,46.6557,46.681,29153.0
2015-11-23 11:00:00,55.3,55.36,55.19,55.2,50881.0,46.681,46.7317,46.5882,46.5966,50881.0
2015-11-23 11:30:00,55.2,55.27,55.13,55.14,18180.0,46.5966,46.6557,46.5375,46.546,18180.0
2015-11-23 12:00:00,55.12,55.22,55.06,55.1,18691.0,46.5291,46.6135,46.4784,46.5122,18691.0
2015-11-23 12:30:00,55.08,55.16,54.96,55.15,26315.0,46.4953,46.5629,46.394,46.5544,26315.0
2015-11-23 13:00:00,55.13,55.13,54.9,54.98,18055.0,46.5375,46.5375,46.3434,46.4109,18055.0
2015-11-23 13:30:00,55.0,55.09,54.94,55.0,15000.0,46.4278,46.5038,46.3771,46.4278,15000.0
2015-11-23 14:00:00,55.0,55.01,54.85,54.97,31630.0,46.4278,46.4362,46.3012,46.4025,31630.0
2015-11-23 14:30:00,54.96,55.11,54.93,55.07,71854.0,46.394,46.5207,46.3687,46.4869,71854.0
2015-11-23 15:00:00,55.07,55.07,54.9,54.9,65966.0,46.4869,46.4869,46.3434,46.3434,65966.0
2015-11-23 15:30:00,54.9,54.95,54.84,54.89,113324.0,46.3434,46.3856,46.2927,46.3349,113324.0
2015-11-24 09:30:00,54.43,54.66,54.36,54.55,24084.0,45.9466,46.1408,45.8875,46.0479,24084.0
2015-11-24 10:00:00,54.57,54.59,54.36,54.37,38091.0,46.0648,46.0817,45.8875,45.896,38091.0
2015-11-24 10:30:00,54.36,54.38,54.11,54.26,36310.0,45.8875,45.9044,45.6765,45.8031,36310.0
2015-11-24 11:00:00,54.26,54.41,54.13,54.32,33350.0,45.8031,45.9298,45.6934,45.8538,33350.0
2015-11-24 11:30:00,54.32,54.83,54.32,54.74,32304.0,45.8538,46.2843,45.8538,46.2083,32304.0
2015-11-24 12:00:00,54.74,54.84,54.61,54.69,20687.0,46.2083,46.2927,46.0986,46.1661,20687.0
2015-11-24 12:30:00,54.72,54.74,54.57,54.7,17065.0,46.1914,46.2083,46.0648,46.1746,17065.0
2015-11-24 13:00:00,54.72,55.06,54.71,55.04,31884.0,46.1914,46.4784,46.183,46.4616,31884.0
2015-11-24 13:30:00,55.04,55.1,54.88,55.01,33307.0,46.4616,46.5122,46.3265,46.4362,33307.0
2015-11-24 14:00:00,55.01,55.04,54.82,54.93,32035.0,46.4362,46.4616,46.2759,46.3687,32035.0
2015-11-24 14:30:00,54.9,55.06,54.86,55.01,43705.0,46.3434,46.4784,46.3096,46.4362,43705.0
2015-11-24 15:00:00,55.0,55.08,54.95,55.01,53487.0,46.4278,46.4953,46.3856,46.4362,53487.0
2015-11-24 15:30:00,54.99,55.08,54.93,55.07,132713.0,46.4194,46.4953,46.3687,46.4869,132713.0
2015-11-25 09:30:00,55.17,55.2,54.88,54.95,32376.0,46.5713,46.5966,46.3265,46.3856,32376.0
2015-11-25 10:00:00,54.98,55.15,54.88,54.98,14060.0,46.4109,46.5544,46.3265,46.4109,14060.0
2015-11-25 10:30:00,54.94,55.05,54.92,55.0,19012.0,46.3771,46.47,46.3603,46.4278,19012.0
2015-11-25 11:00:00,55.0,55.02,54.87,54.91,16050.0,46.4278,46.4447,46.3181,46.3518,16050.0
2015-11-25 11:30:00,54.92,55.04,54.91,54.98,18918.0,46.3603,46.4616,46.3518,46.4109,18918.0
2015-11-25 12:00:00,55.0,55.09,54.94,54.94,15983.0,46.4278,46.5038,46.3771,46.3771,15983.0
2015-11-25 12:30:00,54.95,55.01,54.92,54.97,10612.0,46.3856,46.4362,46.3603,46.4025,10612.0
2015-11-25 13:00:00,54.96,55.0,54.69,54.71,11257.0,46.394,46.4278,46.1661,46.183,11257.0
2015-11-25 13:30:00,54.74,55.0,54.74,54.98,23008.0,46.2083,46.4278,46.2083,46.4109,23008.0
2015-11-25 14:00:00,55.0,55.13,55.0,55.06,19038.0,46.4278,46.5375,46.4278,46.4784,19038.0
2015-11-25 14:30:00,55.08,55.18,54.94,54.97,31871.0,46.4953,46.5797,46.3771,46.4025,31871.0
2015-11-25 15:00:00,54.97,55.05,54.94,54.99,30391.0,46.4025,46.47,46.3771,46.4194,30391.0
2015-11-25 15:30:00,54.97,55.02,54.89,54.91,64467.0,46.4025,46.4447,46.3349,46.3518,64467.0
2015-11-27 09:30:00,55.02,55.02,54.7,54.75,23139.0,46.4447,46.4447,46.1746,46.2168,23139.0
2015-11-27 10:00:00,54.76,54.98,54.66,54.88,27932.0,46.2252,46.4109,46.1408,46.3265,27932.0
2015-11-27 10:30:00,54.88,54.99,54.8,54.95,20536.0,46.3265,46.4194,46.259,46.3856,20536.0
2015-11-27 11:00:00,54.97,55.2,54.96,55.09,12795.0,46.4025,46.5966,46.394,46.5038,12795.0
2015-11-27 11:30:00,55.08,55.09,54.98,54.98,11285.0,46.4953,46.5038,46.4109,46.4109,11285.0
2015-11-27 12:00:00,54.98,55.14,54.93,55.07,9817.0,46.4109,46.546,46.3687,46.4869,9817.0
2015-11-27 12:30:00,55.09,55.14,55.06,55.12,39535.0,46.5038,46.546,46.4784,46.5291,39535.0
2015-11-30 09:30:00,55.11,55.49,55.04,55.14,60928.0,46.5207,46.8414,46.4616,46.546,60928.0
2015-11-30 10:00:00,55.12,55.22,54.96,54.98,55208.0,46.5291,46.6135,46.394,46.4109,55208.0
2015-11-30 10:30:00,55.0,55.09,54.9,54.91,28044.0,46.4278,46.5038,46.3434,46.3518,28044.0
2015-11-30 11:00:00,54.93,55.17,54.93,54.99,156590.0,46.3687,46.5713,46.3687,46.4194,156590.0
2015-11-30 11:30:00,55.0,55.12,54.96,54.99,41799.0,46.4278,46.5291,46.394,46.4194,41799.0
2015-11-30 12:00:00,54.99,55.09,54.97,54.98,63388.0,46.4194,46.5038,46.4025,46.4109,63388.0
2015-11-30 12:30:00,54.98,54.98,54.81,54.84,12215.0,46.4109,46.4109,46.2674,46.2927,12215.0
2015-11-30 13:00:00,54.79,54.89,54.7,54.84,17281.0,46.2505,46.3349,46.1746,46.2927,17281.0
2015-11-30 13:30:00,54.85,55.01,54.82,54.98,9310.0,46.3012,46.4362,46.2759,46.4109,9310.0
2015-11-30 14:00:00,54.96,55.06,54.9,54.98,19539.0,46.394,46.4784,46.3434,46.4109,19539.0
2015-11-30 14:30:00,54.97,55.04,54.94,54.95,58019.0,46.4025,46.4616,46.3771,46.3856,58019.0
2015-11-30 15:00:00,54.93,54.97,54.87,54.95,29421.0,46.3687,46.4025,46.3181,46.3856,29421.0
2015-11-30 15:30:00,54.93,55.04,54.92,54.97,115690.0,46.3687,46.4616,46.3603,46.4025,115690.0
2015-12-01 09:30:00,55.2,55.23,55.08,55.16,40621.0,46.5966,46.6219,46.4953,46.5629,40621.0
2015-12-01 10:00:00,55.16,55.19,54.91,55.05,64076.0,46.5629,46.5882,46.3518,46.47,64076.0
2015-12-01 10:30:00,55.03,55.13,55.0,55.04,68730.0,46.4531,46.5375,46.4278,46.4616,68730.0
2015-12-01 11:00:00,55.04,55.21,55.01,55.12,67700.0,46.4616,46.6051,46.4362,46.5291,67700.0
2015-12-01 11:30:00,55.11,55.16,55.05,55.15,24912.0,46.5207,46.5629,46.47,46.5544,24912.0
2015-12-01 12:00:00,55.16,55.19,55.11,55.12,28733.0,46.5629,46.5882,46.5207,46.5291,28733.0
2015-12-01 12:30:00,55.13,55.13,55.04,55.04,25397.0,46.5375,46.5375,46.4616,46.4616,25397.0
2015-12-01 13:00:00,55.06,55.07,54.96,54.98,54738.0,46.4784,46.4869,46.394,46.4109,54738.0
2015-12-01 13:30:00,55.0,55.03,54.94,55.03,33028.0,46.4278,46.4531,46.3771,46.4531,33028.0
2015-12-01 14:00:00,55.03,55.22,55.03,55.21,48472.0,46.4531,46.6135,46.4531,46.6051,48472.0
2015-12-01 14:30:00,55.22,55.28,55.17,55.18,56462.0,46.6135,46.6642,46.5713,46.5797,56462.0
2015-12-01 15:00:00,55.19,55.3,55.16,55.29,63339.0,46.5882,46.681,46.5629,46.6726,63339.0
2015-12-01 15:30:00,55.29,55.32,55.19,55.22,270082.0,46.6726,46.6979,46.5882,46.6135,270082.0
2015-12-02 09:30:00,55.2,55.2,54.73,54.88,36067.0,46.5966,46.5966,46.1999,46.3265,36067.0
2015-12-02 10:00:00,54.9,55.09,54.86,55.0,72369.0,46.3434,46.5038,46.3096,46.4278,72369.0
2015-12-02 10:30:00,54.98,55.1,54.98,55.05,67926.0,46.4109,46.5122,46.4109,46.47,67926.0
2015-12-02 11:00:00,55.05,55.13,54.95,55.12,47809.0,46.47,46.5375,46.3856,46.5291,47809.0
2015-12-02 11:30:00,55.11,55.11,54.9,54.93,20233.0,46.5207,46.5207,46.3434,46.3687,20233.0
2015-12-02 12:00:00,54.92,55.0,54.9,54.98,8394.0,46.3603,46.4278,46.3434,46.4109,8394.0
2015-12-02 12:30:00,54.97,55.0,54.89,54.92,12897.0,46.4025,46.4278,46.3349,46.3603,12897.0
2015-12-02 13:00:00,54.93,54.99,54.83,54.95,11082.0,46.3687,46.4194,46.2843,46.3856,11082.0
2015-12-02 13:30:00,54.93,54.95,54.77,54.82,15156.0,46.3687,46.3856,46.2336,46.2759,15156.0
2015-12-02 14:00:00,54.79,54.81,54.59,54.7,11038.0,46.2505,46.2674,46.0817,46.1746,11038.0
2015-12-02 14:30:00,54.73,54.76,54.59,54.59,15977.0,46.1999,46.2252,46.0817,46.0817,15977.0
2015-12-02 15:00:00,54.61,54.78,54.61,54.7,22930.0,46.0986,46.2421,46.0986,46.1746,22930.0
2015-12-02 15:30:00,54.71,54.73,54.54,54.67,72690.0,46.183,46.1999,46.0395,46.1492,72690.0
2015-12-03 09:30:00,54.7,54.84,54.28,54.28,32582.0,46.1746,46.2927,45.82,45.82,32582.0
2015-12-03 10:00:00,54.32,54.32,53.88,54.02,38741.0,45.8538,45.8538,45.4824,45.6005,38741.0
2015-12-03 10:30:00,53.99,54.37,53.94,54.29,26149.0,45.5752,45.896,45.533,45.8285,26149.0
2015-12-03 11:00:00,54.29,54.49,54.25,54.44,37847.0,45.8285,45.9973,45.7947,45.9551,37847.0
2015-12-03 11:30:00,54.43,54.44,54.25,54.41,23466.0,45.9466,45.9551,45.7947,45.9298,23466.0
2015-12-03 12:00:00,54.39,54.41,54.14,54.16,41838.0,45.9129,45.9298,45.7018,45.7187,41838.0
2015-12-03 12:30:00,54.16,54.25,54.1,54.13,29505.0,45.7187,45.7947,45.6681,45.6934,29505.0
2015-12-03 13:00:00,54.14,54.2,54.08,54.18,25175.0,45.7018,45.7525,45.6512,45.7356,25175.0
2015-12-03 13:30:00,54.19,54.2,53.9,53.9,21689.0,45.744,45.7525,45.4992,45.4992,21689.0
2015-12-03 14:00:00,53.89,54.0,53.78,53.87,43074.0,45.4908,45.5837,45.3979,45.4739,43074.0
2015-12-03 14:30:00,53.87,53.89,53.65,53.79,57483.0,45.4739,45.4908,45.2882,45.4064,57483.0
2015-12-03 15:00:00,53.78,53.84,53.71,53.77,64579.0,45.3979,45.4486,45.3389,45.3895,64579.0
2015-12-03 15:30:00,53.76,54.04,53.69,54.04,247993.0,45.3811,45.6174,45.322,45.6174,247993.0
2015-12-04 09:30:00,54.21,54.92,54.19,54.75,25480.0,45.7609,46.3603,45.744,46.2168,25480.0
2015-12-04 10:00:00,54.72,54.82,54.63,54.75,21823.0,46.1914,46.2759,46.1155,46.2168,21823.0
2015-12-04 10:30:00,54.73,55.04,54.7,54.99,44563.0,46.1999,46.4616,46.1746,46.4194,44563.0
2015-12-04 11:00:00,54.97,55.03,54.92,54.93,33037.0,46.4025,46.4531,46.3603,46.3687,33037.0
2015-12-04 11:30:00,54.95,55.02,54.72,54.81,33301.0,46.3856,46.4447,46.1914,46.2674,33301.0
2015-12-04 12:00:00,54.8,54.99,54.8,54.91,49781.0,46.259,46.4194,46.259,46.3518,49781.0
2015-12-04 12:30:00,54.93,55.15,54.93,55.12,97564.0,46.3687,46.5544,46.3687,46.5291,97564.0
2015-12-04 13:00:00,55.11,55.14,54.96,54.98,88124.0,46.5207,46.546,46.394,46.4109,88124.0
2015-12-04 13:30:00,55.0,55.0,54.87,54.95,16702.0,46.4278,46.4278,46.3181,46.3856,16702.0
2015-12-04 14:00:00,54.94,54.96,54.8,54.91,14044.0,46.3771,46.394,46.259,46.3518,14044.0
2015-12-04 14:30:00,54.93,55.01,54.88,54.95,25120.0,46.3687,46.4362,46.3265,46.3856,25120.0
2015-12-04 15:00:00,54.95,55.04,54.9,54.99,38579.0,46.3856,46.4616,46.3434,46.4194,38579.0
2015-12-04 15:30:00,55.01,55.02,54.93,54.95,134122.0,46.4362,46.4447,46.3687,46.3856,134122.0
2015-12-07 09:30:00,54.91,55.08,54.69,54.76,126187.0,46.3518,46.4953,46.1661,46.2252,126187.0
2015-12-07 10:00:00,54.7,55.0,54.56,54.95,39972.0,46.1746,46.4278,46.0564,46.3856,39972.0
2015-12-07 10:30:00,54.95,54.99,54.73,54.82,29922.0,46.3856,46.4194,46.1999,46.2759,29922.0
2015-12-07 11:00:00,54.8,54.8,54.68,54.71,32090.0,46.259,46.259,46.1577,46.183,32090.0
2015-12-07 11:30:00,54.73,55.11,54.73,55.0,137139.0,46.1999,46.5207,46.1999,46.4278,137139.0
2015-12-07 12:00:00,55.0,55.0,54.68,54.73,29001.0,46.4278,46.4278,46.1577,46.1999,29001.0
2015-12-07 12:30:00,54.71,54.75,54.39,54.39,39925.0,46.183,46.2168,45.9129,45.9129,39925.0
2015-12-07 13:00:00,54.4,54.47,54.25,54.32,40703.0,45.9213,45.9804,45.7947,45.8538,40703.0
2015-12-07 13:30:00,54.31,54.36,54.1,54.18,51529.0,45.8453,45.8875,45.6681,45.7356,51529.0
2015-12-07 14:00:00,54.18,54.24,54.05,54.08,91023.0,45.7356,45.7862,45.6259,45.6512,91023.0
2015-12-07 14:30:00,54.09,54.12,54.01,54.04,44031.0,45.6596,45.685,45.5921,45.6174,44031.0
2015-12-07 15:00:00,54.04,54.36,54.03,54.36,60150.0,45.6174,45.8875,45.609,45.8875,60150.0
2015-12-07 15:30:00,54.36,54.66,54.33,54.65,232927.0,45.8875,46.1408,45.8622,46.1323,232927.0
2015-12-08 09:30:00,54.19,54.24,53.88,54.04,37674.0,45.744,45.7862,45.4824,45.6174,37674.0
2015-12-08 10:00:00,54.03,54.11,53.73,53.75,32843.0,45.609,45.6765,45.3557,45.3726,32843.0
2015-12-08 10:30:00,53.72,54.05,53.69,53.86,67357.0,45.3473,45.6259,45.322,45.4655,67357.0
2015-12-08 11:00:00,53.86,54.11,53.86,54.03,63398.0,45.4655,45.6765,45.4655,45.609,63398.0
2015-12-08 11:30:00,54.05,54.29,54.03,54.22,100960.0,45.6259,45.8285,45.609,45.7694,100960.0
2015-12-08 12:00:00,54.23,54.29,54.0,54.11,40787.0,45.7778,45.8285,45.5837,45.6765,40787.0
2015-12-08 12:30:00,54.09,54.17,53.97,54.14,52611.0,45.6596,45.7272,45.5583,45.7018,52611.0
2015-12-08 13:00:00,54.13,54.22,53.96,54.17,49706.0,45.6934,45.7694,45.5499,45.7272,49706.0
2015-12-08 13:30:00,54.15,54.25,54.04,54.14,44948.0,45.7103,45.7947,45.6174,45.7018,44948.0
2015-12-08 14:00:00,54.12,54.31,53.98,54.0,99935.0,45.685,45.8453,45.5668,45.5837,99935.0
2015-12-08 14:30:00,54.0,54.05,53.83,53.87,78592.0,45.5837,45.6259,45.4401,45.4739,78592.0
2015-12-08 15:00:00,53.85,53.96,53.8,53.82,86811.0,45.457,45.5499,45.4148,45.4317,86811.0
2015-12-08 15:30:00,53.82,54.22,53.74,54.15,256511.0,45.4317,45.7694,45.3642,45.7103,256511.0
2015-12-09 09:30:00,53.89,53.99,53.57,53.7,57159.0,45.4908,45.5752,45.2207,45.3304,57159.0
2015-12-09 10:00:00,53.65,53.83,53.45,53.54,63878.0,45.2882,45.4401,45.1194,45.1953,63878.0
2015-12-09 10:30:00,53.53,53.73,53.52,53.68,49268.0,45.1869,45.3557,45.1785,45.3135,49268.0
2015-12-09 11:00:00,53.67,53.7,53.45,53.45,34555.0,45.3051,45.3304,45.1194,45.1194,34555.0
2015-12-09 11:30:00,53.46,53.63,53.37,53.42,69086.0,45.1278,45.2713,45.0518,45.0941,69086.0
2015-12-09 12:00:00,53.43,53.53,53.11,53.11,47082.0,45.1025,45.1869,44.8324,44.8324,47082.0
2015-12-09 12:30:00,53.11,53.12,52.73,52.91,46236.0,44.8324,44.8408,44.5116,44.6635,46236.0
2015-12-09 13:00:00,52.88,53.11,52.81,52.84,53509.0,44.6382,44.8324,44.5791,44.6044,53509.0
2015-12-09 13:30:00,52.87,53.01,52.78,53.01,54721.0,44.6298,44.748,44.5538,44.748,54721.0
2015-12-09 14:00:00,53.01,53.04,52.71,52.75,47732.0,44.748,44.7733,44.4947,44.5285,47732.0
2015-12-09 14:30:00,52.73,52.75,52.53,52.6,56194.0,44.5116,44.5285,44.3428,44.4019,56194.0
2015-12-09 15:00:00,52.6,52.62,52.4,52.55,116256.0,44.4019,44.4187,44.233,44.3596,116256.0
2015-12-09 15:30:00,52.55,52.66,52.5,52.57,251771.0,44.3596,44.4525,44.3174,44.3765,251771.0
2015-12-10 09:30:00,52.4,52.8,52.31,52.48,46929.0,44.4841,44.8236,44.4077,44.552,46929.0
2015-12-10 10:00:00,52.55,52.86,52.39,52.8,23751.0,44.6114,44.8746,44.4756,44.8236,23751.0
2015-12-10 10:30:00,52.82,53.03,52.65,52.7,42100.0,44.8406,45.0189,44.6963,44.7387,42100.0
2015-12-10 11:00:00,52.7,52.86,52.66,52.68,25936.0,44.7387,44.8746,44.7048,44.7218,25936.0
2015-12-10 11:30:00,52.7,52.75,52.6,52.72,19832.0,44.7387,44.7812,44.6539,44.7557,19832.0
2015-12-10 12:00:00,52.76,52.84,52.61,52.72,33152.0,44.7897,44.8576,44.6623,44.7557,33152.0
2015-12-10 12:30:00,52.72,52.99,52.71,52.95,20212.0,44.7557,44.9849,44.7472,44.951,20212.0
2015-12-10 13:00:00,52.96,53.0,52.78,52.89,23163.0,44.9595,44.9934,44.8067,44.9,23163.0
2015-12-10 13:30:00,52.91,53.01,52.86,52.9,26331.0,44.917,45.0019,44.8746,44.9085,26331.0
2015-12-10 14:00:00,52.89,53.13,52.85,53.09,41389.0,44.9,45.1038,44.8661,45.0698,41389.0
2015-12-10 14:30:00,53.09,53.19,52.98,53.01,29664.0,45.0698,45.1547,44.9764,45.0019,29664.0
2015-12-10 15:00:00,53.03,53.06,52.7,52.88,69070.0,45.0189,45.0444,44.7387,44.8916,69070.0
2015-12-10 15:30:00,52.86,52.92,52.76,52.87,110709.0,44.8746,44.9255,44.7897,44.8831,110709.0
2015-12-11 09:30:00,52.24,52.67,52.2,52.57,48864.0,44.3482,44.7133,44.3143,44.6284,48864.0
2015-12-11 10:00:00,52.56,52.81,52.55,52.81,34253.0,44.6199,44.8321,44.6114,44.8321,34253.0
2015-12-11 10:30:00,52.82,52.84,52.65,52.65,51082.0,44.8406,44.8576,44.6963,44.6963,51082.0
2015-12-11 11:00:00,52.65,52.93,52.55,52.9,86896.0,44.6963,44.934,44.6114,44.9085,86896.0
2015-12-11 11:30:00,52.92,52.96,52.77,52.87,40289.0,44.9255,44.9595,44.7982,44.8831,40289.0
2015-12-11 12:00:00,52.86,52.92,52.69,52.79,27886.0,44.8746,44.9255,44.7303,44.8151,27886.0
2015-12-11 12:30:00,52.76,52.84,52.72,52.82,20894.0,44.7897,44.8576,44.7557,44.8406,20894.0
2015-12-11 13:00:00,52.85,52.93,52.8,52.82,28994.0,44.8661,44.934,44.8236,44.8406,28994.0
2015-12-11 13:30:00,52.83,53.02,52.82,53.01,31013.0,44.8491,45.0104,44.8406,45.0019,31013.0
2015-12-11 14:00:00,53.0,53.09,52.8,52.81,28410.0,44.9934,45.0698,44.8236,44.8321,28410.0
2015-12-11 14:30:00,52.81,52.99,52.8,52.89,38650.0,44.8321,44.9849,44.8236,44.9,38650.0
2015-12-11 15:00:00,52.89,53.0,52.69,52.79,55778.0,44.9,44.9934,44.7303,44.8151,55778.0
2015-12-11 15:30:00,52.78,52.81,52.59,52.67,133529.0,44.8067,44.8321,44.6454,44.7133,133529.0
2015-12-14 09:30:00,52.83,53.18,52.77,52.99,31917.0,44.8491,45.1462,44.7982,44.9849,31917.0
2015-12-14 10:00:00,52.98,53.22,52.79,52.86,38452.0,44.9764,45.1802,44.8151,44.8746,38452.0
2015-12-14 10:30:00,52.85,53.11,52.84,52.89,24922.0,44.8661,45.0868,44.8576,44.9,24922.0
2015-12-14 11:00:00,52.86,53.05,52.78,52.98,35719.0,44.8746,45.0359,44.8067,44.9764,35719.0
2015-12-14 11:30:00,52.97,52.99,52.8,52.99,28713.0,44.968,44.9849,44.8236,44.9849,28713.0
2015-12-14 12:00:00,52.98,53.11,52.91,53.05,45738.0,44.9764,45.0868,44.917,45.0359,45738.0
2015-12-14 12:30:00,53.05,53.09,52.93,53.05,19437.0,45.0359,45.0698,44.934,45.0359,19437.0
2015-12-14 13:00:00,53.05,53.06,52.83,52.85,18826.0,45.0359,45.0444,44.8491,44.8661,18826.0
2015-12-14 13:30:00,52.83,52.97,52.76,52.95,27924.0,44.8491,44.968,44.7897,44.951,27924.0
2015-12-14 14:00:00,52.95,52.98,52.86,52.93,26193.0,44.951,44.9764,44.8746,44.934,26193.0
2015-12-14 14:30:00,52.93,53.25,52.9,53.16,34013.0,44.934,45.2057,44.9085,45.1293,34013.0
2015-12-14 15:00:00,53.14,53.14,53.02,53.04,39035.0,45.1123,45.1123,45.0104,45.0274,39035.0
2015-12-14 15:30:00,53.04,53.21,52.94,53.19,92876.0,45.0274,45.1717,44.9425,45.1547,92876.0
2015-12-15 09:30:00,53.47,53.69,53.21,53.41,43962.0,45.3924,45.5792,45.1717,45.3415,43962.0
2015-12-15 10:00:00,53.41,53.44,53.17,53.19,38217.0,45.3415,45.367,45.1377,45.1547,38217.0
2015-12-15 10:30:00,53.17,53.29,53.06,53.25,49183.0,45.1377,45.2396,45.0444,45.2057,49183.0
2015-12-15 11:00:00,53.25,53.45,53.24,53.36,46956.0,45.2057,45.3754,45.1972,45.299,46956.0
2015-12-15 11:30:00,53.37,53.54,53.33,53.44,107174.0,45.3075,45.4518,45.2736,45.367,107174.0
2015-12-15 12:00:00,53.45,53.52,53.41,53.47,21315.0,45.3754,45.4349,45.3415,45.3924,21315.0
2015-12-15 12:30:00,53.47,53.64,53.42,53.52,19897.0,45.3924,45.5367,45.35,45.4349,19897.0
2015-12-15 13:00:00,53.53,53.6,53.43,53.58,37037.0,45.4434,45.5028,45.3585,45.4858,37037.0
2015-12-15 13:30:00,53.57,53.74,53.54,53.74,31329.0,45.4773,45.6216,45.4518,45.6216,31329.0
2015-12-15 14:00:00,53.71,53.73,53.6,53.64,26651.0,45.5962,45.6131,45.5028,45.5367,26651.0
2015-12-15 14:30:00,53.63,53.66,53.6,53.63,42227.0,45.5283,45.5537,45.5028,45.5283,42227.0
2015-12-15 15:00:00,53.62,53.64,53.51,53.64,49947.0,45.5198,45.5367,45.4264,45.5367,49947.0
2015-12-15 15:30:00,53.62,53.68,53.51,53.66,103280.0,45.5198,45.5707,45.4264,45.5537,103280.0
2015-12-16 09:30:00,54.1,54.17,53.59,53.83,40020.0,45.9273,45.9867,45.4943,45.698,40020.0
2015-12-16 10:00:00,53.86,54.01,53.86,53.89,31143.0,45.7235,45.8508,45.7235,45.749,31143.0
2015-12-16 10:30:00,53.87,54.03,53.75,54.0,25198.0,45.732,45.8678,45.6301,45.8424,25198.0
2015-12-16 11:00:00,53.99,54.02,53.8,53.99,42962.0,45.8339,45.8593,45.6726,45.8339,42962.0
2015-12-16 11:30:00,54.0,54.02,53.87,54.0,29574.0,45.8424,45.8593,45.732,45.8424,29574.0
2015-12-16 12:00:00,54.0,54.09,53.99,54.06,24249.0,45.8424,45.9188,45.8339,45.8933,24249.0
2015-12-16 12:30:00,54.05,54.06,53.97,53.98,43717.0,45.8848,45.8933,45.8169,45.8254,43717.0
2015-12-16 13:00:00,53.98,54.06,53.89,54.05,45063.0,45.8254,45.8933,45.749,45.8848,45063.0
2015-12-16 13:30:00,54.04,54.08,53.96,54.06,28405.0,45.8763,45.9103,45.8084,45.8933,28405.0
2015-12-16 14:00:00,54.0,54.31,53.84,53.98,35064.0,45.8424,46.1055,45.7065,45.8254,35064.0
2015-12-16 14:30:00,53.98,54.47,53.95,54.4,29371.0,45.8254,46.2414,45.7999,46.1819,29371.0
2015-12-16 15:00:00,54.4,54.51,54.26,54.5,47899.0,46.1819,46.2753,46.0631,46.2668,47899.0
2015-12-16 15:30:00,54.49,54.68,54.44,54.46,118787.0,46.2583,46.4196,46.2159,46.2329,118787.0
2015-12-17 09:30:00,54.47,54.7,54.32,54.6,19979.0,46.2414,46.4366,46.114,46.3517,19979.0
2015-12-17 10:00:00,54.52,54.88,54.49,54.56,41129.0,46.2838,46.5894,46.2583,46.3178,41129.0
2015-12-17 10:30:00,54.57,54.6,54.21,54.21,35610.0,46.3262,46.3517,46.0206,46.0206,35610.0
2015-12-17 11:00:00,54.21,54.28,54.12,54.14,23466.0,46.0206,46.0801,45.9442,45.9612,23466.0
2015-12-17 11:30:00,54.13,54.22,54.07,54.2,16825.0,45.9527,46.0291,45.9018,46.0121,16825.0
2015-12-17 12:00:00,54.21,54.33,54.18,54.24,30507.0,46.0206,46.1225,45.9952,46.0461,30507.0
2015-12-17 12:30:00,54.24,54.27,54.14,54.14,40439.0,46.0461,46.0716,45.9612,45.9612,40439.0
2015-12-17 13:00:00,54.14,54.38,54.05,54.3,131098.0,45.9612,46.165,45.8848,46.097,131098.0
2015-12-17 13:30:00,54.32,54.37,54.3,54.33,19293.0,46.114,46.1565,46.097,46.1225,19293.0
2015-12-17 14:00:00,54.31,54.32,54.16,54.25,95406.0,46.1055,46.114,45.9782,46.0546,95406.0
2015-12-17 14:30:00,54.25,54.28,54.13,54.19,25101.0,46.0546,46.0801,45.9527,46.0037,25101.0
2015-12-17 15:00:00,54.2,54.25,54.03,54.08,33006.0,46.0121,46.0546,45.8678,45.9103,33006.0
2015-12-17 15:30:00,54.07,54.14,53.9,53.91,99741.0,45.9018,45.9612,45.7575,45.766,99741.0
2015-12-18 09:30:00,53.72,54.06,53.62,53.93,185494.0,45.6047,45.8933,45.5198,45.7829,185494.0
2015-12-18 10:00:00,53.86,53.9,53.44,53.45,25572.0,45.7235,45.7575,45.367,45.3754,25572.0
2015-12-18 10:30:00,53.47,53.51,53.28,53.51,50977.0,45.3924,45.4264,45.2311,45.4264,50977.0
2015-12-18 11:00:00,53.5,53.75,53.41,53.66,52877.0,45.4179,45.6301,45.3415,45.5537,52877.0
2015-12-18 11:30:00,53.64,53.66,53.4,53.43,28813.0,45.5367,45.5537,45.333,45.3585,28813.0
2015-12-18 12:00:00,53.4,53.49,53.28,53.47,55747.0,45.333,45.4094,45.2311,45.3924,55747.0
2015-12-18 12:30:00,53.44,53.53,53.35,53.52,33039.0,45.367,45.4434,45.2906,45.4349,33039.0
2015-12-18 13:00:00,53.52,53.74,53.52,53.63,43769.0,45.4349,45.6216,45.4349,45.5283,43769.0
2015-12-18 13:30:00,53.65,53.68,53.54,53.61,32676.0,45.5452,45.5707,45.4518,45.5113,32676.0
2015-12-18 14:00:00,53.62,53.73,53.57,53.68,70418.0,45.5198,45.6131,45.4773,45.5707,70418.0
2015-12-18 14:30:00,53.69,53.71,53.43,53.49,33139.0,45.5792,45.5962,45.3585,45.4094,33139.0
2015-12-18 15:00:00,53.49,53.71,53.47,53.64,120852.0,45.4094,45.5962,45.3924,45.5367,120852.0
2015-12-18 15:30:00,53.65,53.8,53.51,53.53,260651.0,45.5452,45.6726,45.4264,45.4434,260651.0
2015-12-21 09:30:00,53.83,53.93,53.69,53.73,31700.0,45.698,45.7829,45.5792,45.6131,31700.0
2015-12-21 10:00:00,53.74,53.93,53.74,53.89,37519.0,45.6216,45.7829,45.6216,45.749,37519.0
2015-12-21 10:30:00,53.89,54.08,53.88,54.08,48489.0,45.749,45.9103,45.7405,45.9103,48489.0
2015-12-21 11:00:00,54.06,54.07,53.84,53.93,48723.0,45.8933,45.9018,45.7065,45.7829,48723.0
2015-12-21 11:30:00,53.94,53.97,53.8,53.85,77420.0,45.7914,45.8169,45.6726,45.715,77420.0
2015-12-21 12:00:00,53.85,53.97,53.83,53.92,80363.0,45.715,45.8169,45.698,45.7744,80363.0
2015-12-21 12:30:00,53.91,53.99,53.9,53.96,31747.0,45.766,45.8339,45.7575,45.8084,31747.0
2015-12-21 13:00:00,53.96,54.0,53.92,53.96,44879.0,45.8084,45.8424,45.7744,45.8084,44879.0
2015-12-21 13:30:00,53.96,53.96,53.68,53.71,37861.0,45.8084,45.8084,45.5707,45.5962,37861.0
2015-12-21 14:00:00,53.72,53.77,53.43,53.46,78916.0,45.6047,45.6471,45.3585,45.3839,78916.0
2015-12-21 14:30:00,53.47,53.55,53.4,53.52,33157.0,45.3924,45.4603,45.333,45.4349,33157.0
2015-12-21 15:00:00,53.52,53.61,53.45,53.56,43127.0,45.4349,45.5113,45.3754,45.4688,43127.0
2015-12-21 15:30:00,53.58,53.85,53.53,53.84,88307.0,45.4858,45.715,45.4434,45.7065,88307.0
2015-12-22 09:30:00,54.0,54.31,53.93,54.25,53107.0,45.8424,46.1055,45.7829,46.0546,53107.0
2015-12-22 10:00:00,54.21,54.36,53.98,54.08,39930.0,46.0206,46.148,45.8254,45.9103,39930.0
2015-12-22 10:30:00,54.05,54.08,53.86,53.95,29076.0,45.8848,45.9103,45.7235,45.7999,29076.0
2015-12-22 11:00:00,53.93,54.05,53.91,53.98,38797.0,45.7829,45.8848,45.766,45.8254,38797.0
2015-12-22 11:30:00,53.98,54.1,53.86,53.98,19757.0,45.8254,45.9273,45.7235,45.8254,19757.0
2015-12-22 12:00:00,53.97,53.98,53.72,53.79,26065.0,45.8169,45.8254,45.6047,45.6641,26065.0
2015-12-22 12:30:00,53.8,54.04,53.8,54.04,14647.0,45.6726,45.8763,45.6726,45.8763,14647.0
2015-12-22 13:00:00,54.07,54.13,53.93,54.01,23948.0,45.9018,45.9527,45.7829,45.8508,23948.0
2015-12-22 13:30:00,54.0,54.05,53.87,54.0,19428.0,45.8424,45.8848,45.732,45.8424,19428.0
2015-12-22 14:00:00,54.0,54.18,53.99,54.11,14547.0,45.8424,45.9952,45.8339,45.9357,14547.0
2015-12-22 14:30:00,54.11,54.15,54.05,54.12,28244.0,45.9357,45.9697,45.8848,45.9442,28244.0
2015-12-22 15:00:00,54.13,54.27,54.11,54.21,34035.0,45.9527,46.0716,45.9357,46.0206,34035.0
2015-12-22 15:30:00,54.19,54.26,54.02,54.19,68495.0,46.0037,46.0631,45.8593,46.0037,68495.0
2015-12-23 09:30:00,54.51,54.51,54.13,54.38,14969.0,46.2753,46.2753,45.9527,46.165,14969.0
2015-12-23 10:00:00,54.39,54.53,54.31,54.31,15167.0,46.1734,46.2923,46.1055,46.1055,15167.0
2015-12-23 10:30:00,54.32,54.6,54.32,54.6,33682.0,46.114,46.3517,46.114,46.3517,33682.0
2015-12-23 11:00:00,54.59,54.6,54.46,54.46,41588.0,46.3432,46.3517,46.2329,46.2329,41588.0
2015-12-23 11:30:00,54.49,54.5,54.42,54.49,14487.0,46.2583,46.2668,46.1989,46.2583,14487.0
2015-12-23 12:00:00,54.5,54.59,54.49,54.52,18777.0,46.2668,46.3432,46.2583,46.2838,18777.0
2015-12-23 12:30:00,54.54,54.58,54.5,54.5,9615.0,46.3008,46.3347,46.2668,46.2668,9615.0
2015-12-23 13:00:00,54.52,54.54,54.48,54.52,29022.0,46.2838,46.3008,46.2498,46.2838,29022.0
2015-12-23 13:30:00,54.54,54.56,54.49,54.49,9741.0,46.3008,46.3178,46.2583,46.2583,9741.0
2015-12-23 14:00:00,54.5,54.65,54.46,54.61,16371.0,46.2668,46.3942,46.2329,46.3602,16371.0
2015-12-23 14:30:00,54.63,54.65,54.5,54.53,26278.0,46.3772,46.3942,46.2668,46.2923,26278.0
2015-12-23 15:00:00,54.52,54.57,54.49,54.51,23599.0,46.2838,46.3262,46.2583,46.2753,23599.0
2015-12-23 15:30:00,54.5,54.63,54.49,54.63,58262.0,46.2668,46.3772,46.2583,46.3772,58262.0
2015-12-24 09:30:00,54.5,54.71,54.5,54.56,14800.0,46.2668,46.4451,46.2668,46.3178,14800.0
2015-12-24 10:00:00,54.53,54.7,54.51,54.58,12991.0,46.2923,46.4366,46.2753,46.3347,12991.0
2015-12-24 10:30:00,54.54,54.77,54.53,54.72,11719.0,46.3008,46.496,46.2923,46.4536,11719.0
2015-12-24 11:00:00,54.73,54.78,54.58,54.65,20113.0,46.4621,46.5045,46.3347,46.3942,20113.0
2015-12-24 11:30:00,54.66,54.66,54.51,54.59,14109.0,46.4027,46.4027,46.2753,46.3432,14109.0
2015-12-24 12:00:00,54.58,54.76,54.53,54.71,12872.0,46.3347,46.4875,46.2923,46.4451,12872.0
2015-12-24 12:30:00,54.73,54.74,54.54,54.58,32088.0,46.4621,46.4706,46.3008,46.3347,32088.0
2015-12-28 09:30:00,54.47,54.47,54.21,54.39,8286.0,46.2414,46.2414,46.0206,46.1734,8286.0
2015-12-28 10:00:00,54.26,54.41,54.23,54.33,8425.0,46.0631,46.1904,46.0376,46.1225,8425.0
2015-12-28 10:30:00,54.3,54.3,54.13,54.15,5202.0,46.097,46.097,45.9527,45.9697,5202.0
2015-12-28 11:00:00,54.16,54.34,54.14,54.27,8164.0,45.9782,46.131,45.9612,46.0716,8164.0
2015-12-28 11:30:00,54.28,54.46,54.18,54.35,14594.0,46.0801,46.2329,45.9952,46.1395,14594.0
2015-12-28 12:00:00,54.35,54.55,54.32,54.53,17488.0,46.1395,46.3093,46.114,46.2923,17488.0
2015-12-28 12:30:00,54.55,54.57,54.33,54.33,44236.0,46.3093,46.3262,46.1225,46.1225,44236.0
2015-12-28 13:00:00,54.36,54.54,54.34,54.49,24933.0,46.148,46.3008,46.131,46.2583,24933.0
2015-12-28 13:30:00,54.5,54.6,54.44,54.44,13644.0,46.2668,46.3517,46.2159,46.2159,13644.0
2015-12-28 14:00:00,54.44,54.45,54.35,54.45,11119.0,46.2159,46.2244,46.1395,46.2244,11119.0
2015-12-28 14:30:00,54.47,54.48,54.39,54.42,14704.0,46.2414,46.2498,46.1734,46.1989,14704.0
2015-12-28 15:00:00,54.41,54.49,54.39,54.43,17952.0,46.1904,46.2583,46.1734,46.2074,17952.0
2015-12-28 15:30:00,54.46,54.76,54.45,54.74,93704.0,46.2329,46.4875,46.2244,46.4706,93704.0
2015-12-29 09:30:00,55.22,55.38,54.87,55.05,31257.0,46.8781,47.0139,46.5809,46.7337,31257.0
2015-12-29 10:00:00,55.1,55.18,54.83,54.95,187810.0,46.7762,46.8441,46.547,46.6488,187810.0
2015-12-29 10:30:00,54.96,55.05,54.86,54.95,355441.0,46.6573,46.7337,46.5724,46.6488,355441.0
2015-12-29 11:00:00,54.99,55.03,54.7,54.71,32339.0,46.6828,46.7168,46.4366,46.4451,32339.0
2015-12-29 11:30:00,54.69,54.7,54.5,54.65,38595.0,46.4281,46.4366,46.2668,46.3942,38595.0
2015-12-29 12:00:00,54.63,54.66,54.53,54.57,34078.0,46.3772,46.4027,46.2923,46.3262,34078.0
2015-12-29 12:30:00,54.57,54.61,54.49,54.57,37631.0,46.3262,46.3602,46.2583,46.3262,37631.0
2015-12-29 13:00:00,54.58,54.76,54.55,54.69,14080.0,46.3347,46.4875,46.3093,46.4281,14080.0
2015-12-29 13:30:00,54.69,54.76,54.57,54.73,16026.0,46.4281,46.4875,46.3262,46.4621,16026.0
2015-12-29 14:00:00,54.7,54.77,54.65,54.77,14864.0,46.4366,46.496,46.3942,46.496,14864.0
2015-12-29 14:30:00,54.77,54.77,54.67,54.75,16021.0,46.496,46.496,46.4111,46.4791,16021.0
2015-12-29 15:00:00,54.75,54.79,54.69,54.73,26052.0,46.4791,46.513,46.4281,46.4621,26052.0
2015-12-29 15:30:00,54.73,54.86,54.71,54.82,51454.0,46.4621,46.5724,46.4451,46.5385,51454.0
2015-12-30 09:30:00,54.8,54.98,54.77,54.97,13305.0,46.5215,46.6743,46.496,46.6658,13305.0
2015-12-30 10:00:00,54.98,55.06,54.89,54.89,54658.0,46.6743,46.7422,46.5979,46.5979,54658.0
2015-12-30 10:30:00,54.9,55.14,54.89,55.11,10839.0,46.6064,46.8101,46.5979,46.7847,10839.0
2015-12-30 11:00:00,55.11,55.16,54.88,54.9,40990.0,46.7847,46.8271,46.5894,46.6064,40990.0
2015-12-30 11:30:00,54.89,54.89,54.67,54.68,14986.0,46.5979,46.5979,46.4111,46.4196,14986.0
2015-12-30 12:00:00,54.68,54.79,54.66,54.75,13407.0,46.4196,46.513,46.4027,46.4791,13407.0
2015-12-30 12:30:00,54.71,54.74,54.64,54.69,11070.0,46.4451,46.4706,46.3857,46.4281,11070.0
2015-12-30 13:00:00,54.69,54.75,54.64,54.68,11170.0,46.4281,46.4791,46.3857,46.4196,11170.0
2015-12-30 13:30:00,54.68,54.75,54.67,54.7,11509.0,46.4196,46.4791,46.4111,46.4366,11509.0
2015-12-30 14:00:00,54.7,54.75,54.69,54.7,9740.0,46.4366,46.4791,46.4281,46.4366,9740.0
2015-12-30 14:30:00,54.7,54.73,54.66,54.7,7557.0,46.4366,46.4621,46.4027,46.4366,7557.0
2015-12-30 15:00:00,54.68,54.71,54.63,54.64,25998.0,46.4196,46.4451,46.3772,46.3857,25998.0
2015-12-30 15:30:00,54.63,54.64,54.5,54.52,71153.0,46.3772,46.3857,46.2668,46.2838,71153.0
2015-12-31 09:30:00,54.35,54.52,54.12,54.16,27266.0,46.1395,46.2838,45.9442,45.9782,27266.0
2015-12-31 10:00:00,54.13,54.23,53.97,54.01,14323.0,45.9527,46.0376,45.8169,45.8508,14323.0
2015-12-31 10:30:00,54.02,54.13,53.94,54.13,18162.0,45.8593,45.9527,45.7914,45.9527,18162.0
2015-12-31 11:00:00,54.14,54.3,54.14,54.3,10447.0,45.9612,46.097,45.9612,46.097,10447.0
2015-12-31 11:30:00,54.28,54.44,54.23,54.42,19841.0,46.0801,46.2159,46.0376,46.1989,19841.0
2015-12-31 12:00:00,54.43,54.57,54.42,54.52,21623.0,46.2074,46.3262,46.1989,46.2838,21623.0
2015-12-31 12:30:00,54.5,54.56,54.47,54.49,18219.0,46.2668,46.3178,46.2414,46.2583,18219.0
2015-12-31 13:00:00,54.47,54.49,54.32,54.4,22896.0,46.2414,46.2583,46.114,46.1819,22896.0
2015-12-31 13:30:00,54.4,54.47,54.32,54.43,12548.0,46.1819,46.2414,46.114,46.2074,12548.0
2015-12-31 14:00:00,54.45,54.46,54.29,54.31,14905.0,46.2244,46.2329,46.0885,46.1055,14905.0
2015-12-31 14:30:00,54.3,54.31,54.2,54.27,14850.0,46.097,46.1055,46.0121,46.0716,14850.0
2015-12-31 15:00:00,54.25,54.26,54.01,54.01,40080.0,46.0546,46.0631,45.8508,45.8508,40080.0
2015-12-31 15:30:00,54.01,54.12,53.73,53.74,122121.0,45.8508,45.9442,45.6131,45.6216,122121.0
2016-01-04 09:30:00,52.91,53.04,52.34,52.62,50951.0,44.917,45.0274,44.4331,44.6708,50951.0
2016-01-04 10:00:00,52.56,52.57,52.28,52.52,23097.0,44.6199,44.6284,44.3822,44.5859,23097.0
2016-01-04 10:30:00,52.52,52.63,52.34,52.4,31030.0,44.5859,44.6793,44.4331,44.4841,31030.0
2016-01-04 11:00:00,52.34,52.34,52.11,52.28,19632.0,44.4331,44.4331,44.2379,44.3822,19632.0
2016-01-04 11:30:00,52.28,52.48,52.21,52.31,23339.0,44.3822,44.552,44.3228,44.4077,23339.0
2016-01-04 12:00:00,52.3,52.3,51.96,52.05,55985.0,44.3992,44.3992,44.1105,44.1869,55985.0
2016-01-04 12:30:00,52.05,52.18,51.99,52.08,38206.0,44.1869,44.2973,44.136,44.2124,38206.0
2016-01-04 13:00:00,52.09,52.29,52.06,52.26,16425.0,44.2209,44.3907,44.1954,44.3652,16425.0
2016-01-04 13:30:00,52.26,52.31,52.15,52.27,26953.0,44.3652,44.4077,44.2718,44.3737,26953.0
2016-01-04 14:00:00,52.27,52.28,52.08,52.22,22201.0,44.3737,44.3822,44.2124,44.3313,22201.0
2016-01-04 14:30:00,52.23,52.23,52.07,52.2,22124.0,44.3397,44.3397,44.2039,44.3143,22124.0
2016-01-04 15:00:00,52.18,52.19,52.05,52.08,27363.0,44.2973,44.3058,44.1869,44.2124,27363.0
2016-01-04 15:30:00,52.1,52.39,52.05,52.38,82409.0,44.2294,44.4756,44.1869,44.4671,82409.0
2016-01-05 09:30:00,52.54,52.68,52.31,52.6,18920.0,44.6029,44.7218,44.4077,44.6539,18920.0
2016-01-05 10:00:00,52.6,52.79,52.57,52.69,52887.0,44.6539,44.8151,44.6284,44.7303,52887.0
2016-01-05 10:30:00,52.69,53.07,52.67,52.83,40300.0,44.7303,45.0529,44.7133,44.8491,40300.0
2016-01-05 11:00:00,52.81,52.89,52.67,52.76,34634.0,44.8321,44.9,44.7133,44.7897,34634.0
2016-01-05 11:30:00,52.75,52.86,52.73,52.82,28116.0,44.7812,44.8746,44.7642,44.8406,28116.0
2016-01-05 12:00:00,52.82,52.82,52.63,52.77,31761.0,44.8406,44.8406,44.6793,44.7982,31761.0
2016-01-05 12:30:00,52.74,52.9,52.65,52.9,21561.0,44.7727,44.9085,44.6963,44.9085,21561.0
2016-01-05 13:00:00,52.9,53.01,52.73,52.8,29346.0,44.9085,45.0019,44.7642,44.8236,29346.0
2016-01-05 13:30:00,52.8,52.99,52.78,52.9,39799.0,44.8236,44.9849,44.8067,44.9085,39799.0
2016-01-05 14:00:00,52.88,53.02,52.84,52.99,28486.0,44.8916,45.0104,44.8576,44.9849,28486.0
2016-01-05 14:30:00,52.99,53.05,52.91,52.99,38096.0,44.9849,45.0359,44.917,44.9849,38096.0
2016-01-05 15:00:00,52.99,53.03,52.88,52.98,51828.0,44.9849,45.0189,44.8916,44.9764,51828.0
2016-01-05 15:30:00,52.99,53.07,52.89,52.93,97464.0,44.9849,45.0529,44.9,44.934,97464.0
2016-01-06 09:30:00,52.32,52.58,52.21,52.58,23087.0,44.4162,44.6369,44.3228,44.6369,23087.0
2016-01-06 10:00:00,52.56,52.64,52.33,52.6,27640.0,44.6199,44.6878,44.4246,44.6539,27640.0
2016-01-06 10:30:00,52.59,52.79,52.53,52.77,18667.0,44.6454,44.8151,44.5944,44.7982,18667.0
2016-01-06 11:00:00,52.77,52.83,52.5,52.67,27810.0,44.7982,44.8491,44.569,44.7133,27810.0
2016-01-06 11:30:00,52.7,52.74,52.6,52.63,18194.0,44.7387,44.7727,44.6539,44.6793,18194.0
2016-01-06 12:00:00,52.62,52.72,52.54,52.68,22790.0,44.6708,44.7557,44.6029,44.7218,22790.0
2016-01-06 12:30:00,52.66,52.79,52.63,52.71,26223.0,44.7048,44.8151,44.6793,44.7472,26223.0
2016-01-06 13:00:00,52.68,52.7,52.57,52.68,23517.0,44.7218,44.7387,44.6284,44.7218,23517.0
2016-01-06 13:30:00,52.68,52.75,52.59,52.63,44643.0,44.7218,44.7812,44.6454,44.6793,44643.0
2016-01-06 14:00:00,52.6,52.93,52.57,52.93,52993.0,44.6539,44.934,44.6284,44.934,52993.0
2016-01-06 14:30:00,52.88,53.0,52.61,52.63,112878.0,44.8916,44.9934,44.6623,44.6793,112878.0
2016-01-06 15:00:00,52.65,52.66,52.51,52.58,45283.0,44.6963,44.7048,44.5774,44.6369,45283.0
2016-01-06 15:30:00,52.57,52.64,52.43,52.52,114521.0,44.6284,44.6878,44.5095,44.5859,114521.0
2016-01-07 09:30:00,51.62,51.85,51.43,51.85,37694.0,43.8219,44.0172,43.6606,44.0172,37694.0
2016-01-07 10:00:00,51.77,51.84,51.55,51.67,26866.0,43.9492,44.0087,43.7625,43.8643,26866.0
2016-01-07 10:30:00,51.7,51.73,51.57,51.71,22660.0,43.8898,43.9153,43.7795,43.8983,22660.0
2016-01-07 11:00:00,51.71,51.75,51.44,51.48,26925.0,43.8983,43.9323,43.6691,43.703,26925.0
2016-01-07 11:30:00,51.49,51.51,51.37,51.4,22528.0,43.7115,43.7285,43.6097,43.6351,22528.0
2016-01-07 12:00:00,51.39,51.51,51.38,51.43,17039.0,43.6266,43.7285,43.6182,43.6606,17039.0
2016-01-07 12:30:00,51.42,51.48,51.15,51.18,22334.0,43.6521,43.703,43.4229,43.4484,22334.0
2016-01-07 13:00:00,51.16,51.17,50.74,50.88,31176.0,43.4314,43.4399,43.0748,43.1937,31176.0
2016-01-07 13:30:00,50.86,50.87,50.74,50.83,22684.0,43.1767,43.1852,43.0748,43.1512,22684.0
2016-01-07 14:00:00,50.84,50.89,50.79,50.83,32388.0,43.1597,43.2022,43.1173,43.1512,32388.0
2016-01-07 14:30:00,50.85,51.0,50.82,50.89,28059.0,43.1682,43.2956,43.1428,43.2022,28059.0
2016-01-07 15:00:00,50.89,50.93,50.76,50.76,40505.0,43.2022,43.2361,43.0918,43.0918,40505.0
2016-01-07 15:30:00,50.77,51.04,50.77,50.81,119900.0,43.1003,43.3295,43.1003,43.1343,119900.0
2016-01-08 09:30:00,51.85,52.18,51.38,51.48,102972.0,44.0172,44.2973,43.6182,43.703,102972.0
2016-01-08 10:00:00,51.54,51.54,51.21,51.26,32309.0,43.754,43.754,43.4738,43.5163,32309.0
2016-01-08 10:30:00,51.28,51.3,50.98,51.07,21839.0,43.5333,43.5502,43.2786,43.355,21839.0
2016-01-08 11:00:00,51.07,51.11,50.64,50.69,38636.0,43.355,43.3889,42.9899,43.0324,38636.0
2016-01-08 11:30:00,50.7,50.98,50.6,50.92,25530.0,43.0409,43.2786,42.956,43.2276,25530.0
2016-01-08 12:00:00,50.92,51.03,50.92,50.98,16973.0,43.2276,43.321,43.2276,43.2786,16973.0
2016-01-08 12:30:00,50.96,51.04,50.92,51.0,16652.0,43.2616,43.3295,43.2276,43.2956,16652.0
2016-01-08 13:00:00,50.99,51.09,50.94,50.96,15915.0,43.2871,43.372,43.2446,43.2616,15915.0
2016-01-08 13:30:00,50.98,51.11,50.96,51.01,12990.0,43.2786,43.3889,43.2616,43.304,12990.0
2016-01-08 14:00:00,51.01,51.09,50.84,50.87,13780.0,43.304,43.372,43.1597,43.1852,13780.0
2016-01-08 14:30:00,50.87,50.91,50.78,50.81,12555.0,43.1852,43.2192,43.1088,43.1343,12555.0
2016-01-08 15:00:00,50.8,50.83,50.62,50.63,33720.0,43.1258,43.1512,42.973,42.9815,33720.0
2016-01-08 15:30:00,50.63,50.63,50.35,50.48,188769.0,42.9815,42.9815,42.7438,42.8541,188769.0
2016-01-11 09:30:00,50.54,50.65,49.86,49.98,68516.0,42.9051,42.9984,42.3278,42.4296,68516.0
2016-01-11 10:00:00,49.99,50.01,49.79,49.98,46048.0,42.4381,42.4551,42.2684,42.4296,46048.0
2016-01-11 10:30:00,49.99,50.17,49.98,50.12,50047.0,42.4381,42.5909,42.4296,42.5485,50047.0
2016-01-11 11:00:00,50.11,50.21,50.05,50.16,76468.0,42.54,42.6249,42.4891,42.5825,76468.0
2016-01-11 11:30:00,50.17,50.39,50.11,50.33,222161.0,42.5909,42.7777,42.54,42.7268,222161.0
2016-01-11 12:00:00,50.33,50.49,50.29,50.35,23737.0,42.7268,42.8626,42.6928,42.7438,23737.0
2016-01-11 12:30:00,50.36,50.36,50.27,50.3,15982.0,42.7522,42.7522,42.6758,42.7013,15982.0
2016-01-11 13:00:00,50.29,50.36,50.15,50.18,17955.0,42.6928,42.7522,42.574,42.5994,17955.0
2016-01-11 13:30:00,50.18,50.21,49.95,49.98,33854.0,42.5994,42.6249,42.4042,42.4296,33854.0
2016-01-11 14:00:00,50.01,50.29,49.94,50.27,26571.0,42.4551,42.6928,42.3957,42.6758,26571.0
2016-01-11 14:30:00,50.3,50.53,50.26,50.48,54048.0,42.7013,42.8966,42.6674,42.8541,54048.0
2016-01-11 15:00:00,50.47,50.64,50.26,50.63,30314.0,42.8456,42.9899,42.6674,42.9815,30314.0
2016-01-11 15:30:00,50.64,50.94,50.64,50.67,129597.0,42.9899,43.2446,42.9899,43.0154,129597.0
2016-01-12 09:30:00,51.03,51.24,50.88,51.04,32852.0,43.321,43.4993,43.1937,43.3295,32852.0
2016-01-12 10:00:00,51.01,51.1,50.88,51.01,41343.0,43.304,43.3805,43.1937,43.304,41343.0
2016-01-12 10:30:00,50.99,51.11,50.94,50.97,17939.0,43.2871,43.3889,43.2446,43.2701,17939.0
2016-01-12 11:00:00,50.98,50.98,50.82,50.92,32914.0,43.2786,43.2786,43.1428,43.2276,32914.0
2016-01-12 11:30:00,50.93,51.01,50.88,50.95,18528.0,43.2361,43.304,43.1937,43.2531,18528.0
2016-01-12 12:00:00,50.94,51.02,50.86,50.97,12952.0,43.2446,43.3125,43.1767,43.2701,12952.0
2016-01-12 12:30:00,50.93,50.99,50.8,50.88,23143.0,43.2361,43.2871,43.1258,43.1937,23143.0
2016-01-12 13:00:00,50.88,51.07,50.87,50.95,28735.0,43.1937,43.355,43.1852,43.2531,28735.0
2016-01-12 13:30:00,50.96,51.15,50.9,51.03,28233.0,43.2616,43.4229,43.2107,43.321,28233.0
2016-01-12 14:00:00,51.04,51.15,50.92,51.11,35262.0,43.3295,43.4229,43.2276,43.3889,35262.0
2016-01-12 14:30:00,51.12,51.24,51.07,51.19,36657.0,43.3974,43.4993,43.355,43.4569,36657.0
2016-01-12 15:00:00,51.18,51.27,50.96,51.2,61382.0,43.4484,43.5248,43.2616,43.4653,61382.0
2016-01-12 15:30:00,51.19,51.42,51.13,51.29,118263.0,43.4569,43.6521,43.4059,43.5418,118263.0
2016-01-13 09:30:00,51.36,51.36,51.02,51.12,21113.0,43.6012,43.6012,43.3125,43.3974,21113.0
2016-01-13 10:00:00,51.04,51.19,50.97,51.13,14266.0,43.3295,43.4569,43.2701,43.4059,14266.0
2016-01-13 10:30:00,51.06,51.14,50.96,51.04,38219.0,43.3465,43.4144,43.2616,43.3295,38219.0
2016-01-13 11:00:00,51.04,51.04,50.92,50.95,18230.0,43.3295,43.3295,43.2276,43.2531,18230.0
2016-01-13 11:30:00,50.94,51.03,50.78,50.8,34594.0,43.2446,43.321,43.1088,43.1258,34594.0
2016-01-13 12:00:00,50.78,50.81,50.7,50.72,18377.0,43.1088,43.1343,43.0409,43.0579,18377.0
2016-01-13 12:30:00,50.7,50.71,50.55,50.59,67554.0,43.0409,43.0494,42.9135,42.9475,67554.0
2016-01-13 13:00:00,50.59,50.66,50.46,50.46,18302.0,42.9475,43.0069,42.8371,42.8371,18302.0
2016-01-13 13:30:00,50.47,50.51,50.05,50.06,18531.0,42.8456,42.8796,42.4891,42.4976,18531.0
2016-01-13 14:00:00,50.06,50.09,49.79,49.85,28110.0,42.4976,42.523,42.2684,42.3193,28110.0
2016-01-13 14:30:00,49.87,49.87,49.38,49.74,50234.0,42.3363,42.3363,41.9203,42.2259,50234.0
2016-01-13 15:00:00,49.77,49.99,49.64,49.93,43426.0,42.2514,42.4381,42.141,42.3872,43426.0
2016-01-13 15:30:00,49.93,49.99,49.59,49.62,124068.0,42.3872,42.4381,42.0986,42.124,124068.0
2016-01-14 09:30:00,49.75,49.96,49.09,49.21,38311.0,42.2344,42.4127,41.6741,41.776,38311.0
2016-01-14 10:00:00,49.24,49.97,49.19,49.96,33504.0,41.8014,42.4212,41.759,42.4127,33504.0
2016-01-14 10:30:00,49.95,50.34,49.88,50.04,24975.0,42.4042,42.7353,42.3448,42.4806,24975.0
2016-01-14 11:00:00,50.03,50.08,49.64,49.78,23144.0,42.4721,42.5145,42.141,42.2599,23144.0
2016-01-14 11:30:00,49.8,49.98,49.73,49.92,24097.0,42.2768,42.4296,42.2174,42.3787,24097.0
2016-01-14 12:00:00,49.93,50.04,49.86,50.03,17204.0,42.3872,42.4806,42.3278,42.4721,17204.0
2016-01-14 12:30:00,50.03,50.29,50.0,50.18,17263.0,42.4721,42.6928,42.4466,42.5994,17263.0
2016-01-14 13:00:00,50.18,50.4,50.12,50.38,21394.0,42.5994,42.7862,42.5485,42.7692,21394.0
2016-01-14 13:30:00,50.4,50.53,50.31,50.53,20530.0,42.7862,42.8966,42.7098,42.8966,20530.0
2016-01-14 14:00:00,50.53,50.55,50.36,50.52,37802.0,42.8966,42.9135,42.7522,42.8881,37802.0
2016-01-14 14:30:00,50.53,50.82,50.49,50.82,42416.0,42.8966,43.1428,42.8626,43.1428,42416.0
2016-01-14 15:00:00,50.84,50.84,50.7,50.75,41203.0,43.1597,43.1597,43.0409,43.0833,41203.0
2016-01-14 15:30:00,50.76,50.77,50.55,50.72,163092.0,43.0918,43.1003,42.9135,43.0579,163092.0
2016-01-15 09:30:00,49.38,49.97,49.38,49.49,61189.0,41.9203,42.4212,41.9203,42.0137,61189.0
2016-01-15 10:00:00,49.49,49.81,49.35,49.73,23655.0,42.0137,42.2853,41.8948,42.2174,23655.0
2016-01-15 10:30:00,49.72,49.91,49.56,49.58,13567.0,42.2089,42.3702,42.0731,42.0901,13567.0
2016-01-15 11:00:00,49.6,49.69,49.49,49.62,17743.0,42.1071,42.1835,42.0137,42.124,17743.0
2016-01-15 11:30:00,49.61,49.65,49.47,49.54,23231.0,42.1155,42.1495,41.9967,42.0561,23231.0
2016-01-15 12:00:00,49.56,49.56,49.28,49.39,35353.0,42.0731,42.0731,41.8354,41.9288,35353.0
2016-01-15 12:30:00,49.37,49.62,49.27,49.57,31822.0,41.9118,42.124,41.8269,42.0816,31822.0
2016-01-15 13:00:00,49.57,49.71,49.39,49.65,34714.0,42.0816,42.2004,41.9288,42.1495,34714.0
2016-01-15 13:30:00,49.62,49.85,49.51,49.78,17021.0,42.124,42.3193,42.0307,42.2599,17021.0
2016-01-15 14:00:00,49.75,49.99,49.68,49.77,45050.0,42.2344,42.4381,42.175,42.2514,45050.0
2016-01-15 14:30:00,49.75,50.29,49.7,50.29,30761.0,42.2344,42.6928,42.1919,42.6928,30761.0
2016-01-15 15:00:00,50.32,50.45,50.14,50.4,101700.0,42.7183,42.8286,42.5655,42.7862,101700.0
2016-01-15 15:30:00,50.41,50.42,50.24,50.41,197918.0,42.7947,42.8032,42.6504,42.7947,197918.0
2016-01-19 09:30:00,50.82,50.93,50.42,50.43,25481.0,43.1428,43.2361,42.8032,42.8117,25481.0
2016-01-19 10:00:00,50.44,50.54,50.32,50.52,36058.0,42.8202,42.9051,42.7183,42.8881,36058.0
2016-01-19 10:30:00,50.52,50.52,50.11,50.12,17371.0,42.8881,42.8881,42.54,42.5485,17371.0
2016-01-19 11:00:00,50.15,50.31,50.07,50.27,49313.0,42.574,42.7098,42.5061,42.6758,49313.0
2016-01-19 11:30:00,50.3,50.59,50.18,50.56,42735.0,42.7013,42.9475,42.5994,42.922,42735.0
2016-01-19 12:00:00,50.53,50.58,50.2,50.3,21049.0,42.8966,42.939,42.6164,42.7013,21049.0
2016-01-19 12:30:00,50.29,50.37,50.19,50.2,33449.0,42.6928,42.7607,42.6079,42.6164,33449.0
2016-01-19 13:00:00,50.21,50.36,50.2,50.29,16131.0,42.6249,42.7522,42.6164,42.6928,16131.0
2016-01-19 13:30:00,50.28,50.34,50.19,50.29,13281.0,42.6843,42.7353,42.6079,42.6928,13281.0
2016-01-19 14:00:00,50.28,50.32,50.08,50.26,41509.0,42.6843,42.7183,42.5145,42.6674,41509.0
2016-01-19 14:30:00,50.25,50.39,50.12,50.38,61693.0,42.6589,42.7777,42.5485,42.7692,61693.0
2016-01-19 15:00:00,50.37,50.83,50.36,50.82,75436.0,42.7607,43.1512,42.7522,43.1428,75436.0
2016-01-19 15:30:00,50.81,51.06,50.72,50.81,215180.0,43.1343,43.3465,43.0579,43.1343,215180.0
2016-01-20 09:30:00,50.13,50.21,49.77,49.77,21273.0,42.557,42.6249,42.2514,42.2514,21273.0
2016-01-20 10:00:00,49.79,49.85,49.52,49.63,21054.0,42.2684,42.3193,42.0391,42.1325,21054.0
2016-01-20 10:30:00,49.58,49.62,49.13,49.16,22572.0,42.0901,42.124,41.7081,41.7335,22572.0
2016-01-20 11:00:00,49.15,49.38,49.15,49.24,18002.0,41.725,41.9203,41.725,41.8014,18002.0
2016-01-20 11:30:00,49.24,49.39,48.93,49.01,25290.0,41.8014,41.9288,41.5383,41.6062,25290.0
2016-01-20 12:00:00,49.03,49.08,48.58,48.66,20243.0,41.6232,41.6656,41.2411,41.3091,20243.0
2016-01-20 12:30:00,48.68,48.96,48.56,48.95,17701.0,41.326,41.5637,41.2242,41.5552,17701.0
2016-01-20 13:00:00,48.94,49.07,48.81,48.88,20277.0,41.5468,41.6571,41.4364,41.4958,20277.0
2016-01-20 13:30:00,48.89,49.38,48.88,49.28,23467.0,41.5043,41.9203,41.4958,41.8354,23467.0
2016-01-20 14:00:00,49.25,49.45,49.08,49.36,30588.0,41.8099,41.9797,41.6656,41.9033,30588.0
2016-01-20 14:30:00,49.38,49.93,49.28,49.83,70601.0,41.9203,42.3872,41.8354,42.3023,70601.0
2016-01-20 15:00:00,49.81,50.76,49.72,50.72,68814.0,42.2853,43.0918,42.2089,43.0579,68814.0
2016-01-20 15:30:00,50.75,50.77,50.21,50.25,154568.0,43.0833,43.1003,42.6249,42.6589,154568.0
2016-01-21 09:30:00,50.27,50.37,49.77,49.96,46212.0,42.6758,42.7607,42.2514,42.4127,46212.0
2016-01-21 10:00:00,49.94,50.45,49.92,50.42,35160.0,42.3957,42.8286,42.3787,42.8032,35160.0
2016-01-21 10:30:00,50.46,50.62,50.35,50.43,17304.0,42.8371,42.973,42.7438,42.8117,17304.0
2016-01-21 11:00:00,50.41,50.54,50.28,50.36,24297.0,42.7947,42.9051,42.6843,42.7522,24297.0
2016-01-21 11:30:00,50.41,50.72,50.38,50.66,28839.0,42.7947,43.0579,42.7692,43.0069,28839.0
2016-01-21 12:00:00,50.7,50.82,50.59,50.64,22215.0,43.0409,43.1428,42.9475,42.9899,22215.0
2016-01-21 12:30:00,50.64,50.68,50.48,50.55,14657.0,42.9899,43.0239,42.8541,42.9135,14657.0
2016-01-21 13:00:00,50.55,50.69,50.27,50.28,36653.0,42.9135,43.0324,42.6758,42.6843,36653.0
2016-01-21 13:30:00,50.28,50.45,50.12,50.36,76697.0,42.6843,42.8286,42.5485,42.7522,76697.0
2016-01-21 14:00:00,50.39,50.39,49.98,50.18,39009.0,42.7777,42.7777,42.4296,42.5994,39009.0
2016-01-21 14:30:00,50.16,50.42,50.1,50.38,26822.0,42.5825,42.8032,42.5315,42.7692,26822.0
2016-01-21 15:00:00,50.35,50.38,50.11,50.22,31805.0,42.7438,42.7692,42.54,42.6334,31805.0
2016-01-21 15:30:00,50.21,50.42,50.13,50.14,105729.0,42.6249,42.8032,42.557,42.5655,105729.0
2016-01-22 09:30:00,50.8,51.49,50.75,51.44,58113.0,43.1258,43.7115,43.0833,43.6691,58113.0
2016-01-22 10:00:00,51.45,51.52,51.31,51.39,35892.0,43.6776,43.737,43.5587,43.6266,35892.0
2016-01-22 10:30:00,51.4,51.62,51.37,51.48,44625.0,43.6351,43.8219,43.6097,43.703,44625.0
2016-01-22 11:00:00,51.48,51.55,51.24,51.34,30549.0,43.703,43.7625,43.4993,43.5842,30549.0
2016-01-22 11:30:00,51.31,51.4,51.12,51.18,38246.0,43.5587,43.6351,43.3974,43.4484,38246.0
2016-01-22 12:00:00,51.18,51.34,51.15,51.3,37341.0,43.4484,43.5842,43.4229,43.5502,37341.0
2016-01-22 12:30:00,51.28,51.43,51.25,51.39,20291.0,43.5333,43.6606,43.5078,43.6266,20291.0
2016-01-22 13:00:00,51.38,51.39,51.23,51.27,17689.0,43.6182,43.6266,43.4908,43.5248,17689.0
2016-01-22 13:30:00,51.28,51.45,51.28,51.41,15486.0,43.5333,43.6776,43.5333,43.6436,15486.0
2016-01-22 14:00:00,51.41,51.56,51.37,51.48,78418.0,43.6436,43.771,43.6097,43.703,78418.0
2016-01-22 14:30:00,51.46,51.59,51.29,51.59,37222.0,43.6861,43.7964,43.5418,43.7964,37222.0
2016-01-22 15:00:00,51.59,51.67,51.47,51.66,76285.0,43.7964,43.8643,43.6946,43.8559,76285.0
2016-01-22 15:30:00,51.65,51.85,51.57,51.85,116836.0,43.8474,44.0172,43.7795,44.0172,116836.0
2016-01-25 09:30:00,51.79,51.98,51.65,51.87,56452.0,43.9662,44.1275,43.8474,44.0341,56452.0
2016-01-25 10:00:00,51.85,51.95,51.78,51.87,36758.0,44.0172,44.102,43.9577,44.0341,36758.0
2016-01-25 10:30:00,51.89,51.97,51.79,51.85,21436.0,44.0511,44.119,43.9662,44.0172,21436.0
2016-01-25 11:00:00,51.85,52.14,51.83,52.11,57804.0,44.0172,44.2633,44.0002,44.2379,57804.0
2016-01-25 11:30:00,52.1,52.15,51.97,52.08,28782.0,44.2294,44.2718,44.119,44.2124,28782.0
2016-01-25 12:00:00,52.08,52.13,51.92,52.04,22883.0,44.2124,44.2549,44.0766,44.1785,22883.0
2016-01-25 12:30:00,52.05,52.05,51.91,52.02,26051.0,44.1869,44.1869,44.0681,44.1615,26051.0
2016-01-25 13:00:00,52.04,52.1,52.0,52.01,19376.0,44.1785,44.2294,44.1445,44.153,19376.0
2016-01-25 13:30:00,52.03,52.04,51.83,51.87,52579.0,44.17,44.1785,44.0002,44.0341,52579.0
2016-01-25 14:00:00,51.85,52.0,51.81,51.91,41748.0,44.0172,44.1445,43.9832,44.0681,41748.0
2016-01-25 14:30:00,51.89,51.94,51.85,51.91,42719.0,44.0511,44.0936,44.0172,44.0681,42719.0
2016-01-25 15:00:00,51.9,51.96,51.57,51.6,99848.0,44.0596,44.1105,43.7795,43.8049,99848.0
2016-01-25 15:30:00,51.59,51.68,51.43,51.53,113911.0,43.7964,43.8728,43.6606,43.7455,113911.0
2016-01-26 09:30:00,51.65,51.85,51.25,51.42,27867.0,43.8474,44.0172,43.5078,43.6521,27867.0
2016-01-26 10:00:00,51.39,51.66,51.39,51.59,23735.0,43.6266,43.8559,43.6266,43.7964,23735.0
2016-01-26 10:30:00,51.58,51.65,51.47,51.54,26409.0,43.7879,43.8474,43.6946,43.754,26409.0
2016-01-26 11:00:00,51.56,51.67,51.48,51.55,23142.0,43.771,43.8643,43.703,43.7625,23142.0
2016-01-26 11:30:00,51.53,51.54,51.41,51.51,13912.0,43.7455,43.754,43.6436,43.7285,13912.0
2016-01-26 12:00:00,51.52,51.8,51.51,51.8,48217.0,43.737,43.9747,43.7285,43.9747,48217.0
2016-01-26 12:30:00,51.8,51.92,51.76,51.88,34972.0,43.9747,44.0766,43.9407,44.0426,34972.0
2016-01-26 13:00:00,51.89,51.96,51.81,51.89,43923.0,44.0511,44.1105,43.9832,44.0511,43923.0
2016-01-26 13:30:00,51.89,52.16,51.88,52.01,46670.0,44.0511,44.2803,44.0426,44.153,46670.0
2016-01-26 14:00:00,52.02,52.05,51.68,51.7,31478.0,44.1615,44.1869,43.8728,43.8898,31478.0
2016-01-26 14:30:00,51.69,52.13,51.6,52.0,66515.0,43.8813,44.2549,43.8049,44.1445,66515.0
2016-01-26 15:00:00,51.99,52.12,51.89,52.03,50677.0,44.136,44.2464,44.0511,44.17,50677.0
2016-01-26 15:30:00,51.98,52.15,51.96,52.09,88556.0,44.1275,44.2718,44.1105,44.2209,88556.0
2016-01-27 09:30:00,52.07,52.21,51.78,52.08,49918.0,44.2039,44.3228,43.9577,44.2124,49918.0
2016-01-27 10:00:00,52.09,52.29,52.05,52.12,53472.0,44.2209,44.3907,44.1869,44.2464,53472.0
2016-01-27 10:30:00,52.14,52.25,52.1,52.13,18262.0,44.2633,44.3567,44.2294,44.2549,18262.0
2016-01-27 11:00:00,52.16,52.34,52.1,52.32,18823.0,44.2803,44.4331,44.2294,44.4162,18823.0
2016-01-27 11:30:00,52.33,52.82,52.3,52.8,27222.0,44.4246,44.8406,44.3992,44.8236,27222.0
2016-01-27 12:00:00,52.79,53.03,52.77,52.93,51119.0,44.8151,45.0189,44.7982,44.934,51119.0
2016-01-27 12:30:00,52.93,52.96,52.79,52.8,21666.0,44.934,44.9595,44.8151,44.8236,21666.0
2016-01-27 13:00:00,52.81,53.15,52.76,53.09,85650.0,44.8321,45.1208,44.7897,45.0698,85650.0
2016-01-27 13:30:00,53.09,53.19,52.75,52.77,75640.0,45.0698,45.1547,44.7812,44.7982,75640.0
2016-01-27 14:00:00,52.78,52.86,52.54,52.6,78827.0,44.8067,44.8746,44.6029,44.6539,78827.0
2016-01-27 14:30:00,52.58,52.59,52.05,52.05,78007.0,44.6369,44.6454,44.1869,44.1869,78007.0
2016-01-27 15:00:00,52.03,52.21,51.79,52.12,106901.0,44.17,44.3228,43.9662,44.2464,106901.0
2016-01-27 15:30:00,52.13,52.24,52.01,52.21,133244.0,44.2549,44.3482,44.153,44.3228,133244.0
2016-01-28 09:30:00,52.6,52.9,52.22,52.49,41542.0,44.6539,44.9085,44.3313,44.5605,41542.0
2016-01-28 10:00:00,52.5,52.5,52.0,52.08,30593.0,44.569,44.569,44.1445,44.2124,30593.0
2016-01-28 10:30:00,52.05,52.41,51.96,52.32,52794.0,44.1869,44.4926,44.1105,44.4162,52794.0
2016-01-28 11:00:00,52.35,52.56,52.29,52.29,40232.0,44.4416,44.6199,44.3907,44.3907,40232.0
2016-01-28 11:30:00,52.28,52.3,52.1,52.15,39428.0,44.3822,44.3992,44.2294,44.2718,39428.0
2016-01-28 12:00:00,52.11,52.42,52.11,52.34,33462.0,44.2379,44.501,44.2379,44.4331,33462.0
2016-01-28 12:30:00,52.36,52.58,52.32,52.5,29449.0,44.4501,44.6369,44.4162,44.569,29449.0
2016-01-28 13:00:00,52.49,52.54,52.17,52.31,45664.0,44.5605,44.6029,44.2888,44.4077,45664.0
2016-01-28 13:30:00,52.3,52.39,52.17,52.17,34898.0,44.3992,44.4756,44.2888,44.2888,34898.0
2016-01-28 14:00:00,52.2,52.52,52.2,52.46,52022.0,44.3143,44.5859,44.3143,44.535,52022.0
2016-01-28 14:30:00,52.47,52.55,52.32,52.42,58758.0,44.5435,44.6114,44.4162,44.501,58758.0
2016-01-28 15:00:00,52.42,52.43,52.28,52.38,65801.0,44.501,44.5095,44.3822,44.4671,65801.0
2016-01-28 15:30:00,52.37,52.5,52.26,52.38,143612.0,44.4586,44.569,44.3652,44.4671,143612.0
2016-01-29 09:30:00,52.5,53.26,52.21,53.26,36474.0,44.569,45.2141,44.3228,45.2141,36474.0
2016-01-29 10:00:00,53.26,53.59,53.16,53.5,22174.0,45.2141,45.4943,45.1293,45.4179,22174.0
2016-01-29 10:30:00,53.53,53.76,53.52,53.57,18835.0,45.4434,45.6386,45.4349,45.4773,18835.0
2016-01-29 11:00:00,53.62,53.79,53.52,53.6,24148.0,45.5198,45.6641,45.4349,45.5028,24148.0
2016-01-29 11:30:00,53.61,53.64,53.46,53.57,20265.0,45.5113,45.5367,45.3839,45.4773,20265.0
2016-01-29 12:00:00,53.6,53.89,53.57,53.89,25778.0,45.5028,45.749,45.4773,45.749,25778.0
2016-01-29 12:30:00,53.9,53.98,53.86,53.86,20954.0,45.7575,45.8254,45.7235,45.7235,20954.0
2016-01-29 13:00:00,53.86,54.0,53.72,53.75,33821.0,45.7235,45.8424,45.6047,45.6301,33821.0
2016-01-29 13:30:00,53.75,53.75,53.32,53.35,101690.0,45.6301,45.6301,45.2651,45.2906,101690.0
2016-01-29 14:00:00,53.35,53.36,53.05,53.36,118189.0,45.2906,45.299,45.0359,45.299,118189.0
2016-01-29 14:30:00,53.36,53.37,52.97,53.01,104250.0,45.299,45.3075,44.968,45.0019,104250.0
2016-01-29 15:00:00,53.03,53.23,52.98,53.0,152662.0,45.0189,45.1887,44.9764,44.9934,152662.0
2016-01-29 15:30:00,53.0,53.55,52.97,53.54,284020.0,44.9934,45.4603,44.968,45.4518,284020.0
2016-02-01 09:30:00,53.17,53.28,52.95,53.16,25073.0,45.1377,45.2311,44.951,45.1293,25073.0
2016-02-01 10:00:00,53.13,53.44,52.93,53.39,30229.0,45.1038,45.367,44.934,45.3245,30229.0
2016-02-01 10:30:00,53.4,53.62,53.26,53.6,35070.0,45.333,45.5198,45.2141,45.5028,35070.0
2016-02-01 11:00:00,53.62,53.7,53.33,53.7,47328.0,45.5198,45.5877,45.2736,45.5877,47328.0
2016-02-01 11:30:00,53.7,53.91,53.63,53.81,27391.0,45.5877,45.766,45.5283,45.6811,27391.0
2016-02-01 12:00:00,53.79,53.84,53.58,53.6,27428.0,45.6641,45.7065,45.4858,45.5028,27428.0
2016-02-01 12:30:00,53.59,53.71,53.56,53.63,38024.0,45.4943,45.5962,45.4688,45.5283,38024.0
2016-02-01 13:00:00,53.64,54.0,53.64,53.97,21221.0,45.5367,45.8424,45.5367,45.8169,21221.0
2016-02-01 13:30:00,53.98,53.98,53.83,53.91,24217.0,45.8254,45.8254,45.698,45.766,24217.0
2016-02-01 14:00:00,53.91,53.91,53.62,53.68,27373.0,45.766,45.766,45.5198,45.5707,27373.0
2016-02-01 14:30:00,53.68,53.8,53.64,53.78,30094.0,45.5707,45.6726,45.5367,45.6556,30094.0
2016-02-01 15:00:00,53.79,53.94,53.64,53.91,42251.0,45.6641,45.7914,45.5367,45.766,42251.0
2016-02-01 15:30:00,53.91,54.12,53.86,53.86,127601.0,45.766,45.9442,45.7235,45.7235,127601.0
2016-02-02 09:30:00,53.19,53.38,52.86,53.08,27741.0,45.1547,45.316,44.8746,45.0613,27741.0
2016-02-02 10:00:00,53.04,53.09,52.84,52.99,21249.0,45.0274,45.0698,44.8576,44.9849,21249.0
2016-02-02 10:30:00,52.98,53.13,52.94,53.09,62642.0,44.9764,45.1038,44.9425,45.0698,62642.0
2016-02-02 11:00:00,53.1,53.18,52.94,52.99,36786.0,45.0783,45.1462,44.9425,44.9849,36786.0
2016-02-02 11:30:00,53.0,53.19,52.74,52.75,25561.0,44.9934,45.1547,44.7727,44.7812,25561.0
2016-02-02 12:00:00,52.76,52.77,52.55,52.65,14315.0,44.7897,44.7982,44.6114,44.6963,14315.0
2016-02-02 12:30:00,52.65,52.79,52.6,52.68,19527.0,44.6963,44.8151,44.6539,44.7218,19527.0
2016-02-02 13:00:00,52.66,52.81,52.64,52.81,28664.0,44.7048,44.8321,44.6878,44.8321,28664.0
2016-02-02 13:30:00,52.81,52.81,52.56,52.57,23014.0,44.8321,44.8321,44.6199,44.6284,23014.0
2016-02-02 14:00:00,52.56,52.61,52.45,52.47,23278.0,44.6199,44.6623,44.5265,44.5435,23278.0
2016-02-02 14:30:00,52.48,52.6,52.42,52.44,32088.0,44.552,44.6539,44.501,44.518,32088.0
2016-02-02 15:00:00,52.42,52.52,52.33,52.5,34522.0,44.501,44.5859,44.4246,44.569,34522.0
2016-02-02 15:30:00,52.5,52.68,52.5,52.55,80770.0,44.569,44.7218,44.569,44.6114,80770.0
2016-02-03 09:30:00,52.93,52.93,52.65,52.78,22718.0,44.934,44.934,44.6963,44.8067,22718.0
2016-02-03 10:00:00,52.75,52.75,52.3,52.31,32700.0,44.7812,44.7812,44.3992,44.4077,32700.0
2016-02-03 10:30:00,52.36,52.67,52.1,52.5,48785.0,44.4501,44.7133,44.2294,44.569,48785.0
2016-02-03 11:00:00,52.5,52.53,52.17,52.42,62081.0,44.569,44.5944,44.2888,44.501,62081.0
2016-02-03 11:30:00,52.41,52.57,52.26,52.4,80015.0,44.4926,44.6284,44.3652,44.4841,80015.0
2016-02-03 12:00:00,52.4,52.51,52.22,52.39,81873.0,44.4841,44.5774,44.3313,44.4756,81873.0
2016-02-03 12:30:00,52.38,52.57,52.29,52.55,39217.0,44.4671,44.6284,44.3907,44.6114,39217.0
2016-02-03 13:00:00,52.56,52.69,52.36,52.39,36983.0,44.6199,44.7303,44.4501,44.4756,36983.0
2016-02-03 13:30:00,52.37,52.41,52.25,52.31,29802.0,44.4586,44.4926,44.3567,44.4077,29802.0
2016-02-03 14:00:00,52.32,52.99,52.3,52.92,39194.0,44.4162,44.9849,44.3992,44.9255,39194.0
2016-02-03 14:30:00,52.91,53.02,52.74,52.87,59648.0,44.917,45.0104,44.7727,44.8831,59648.0
2016-02-03 15:00:00,52.88,53.11,52.73,52.75,66318.0,44.8916,45.0868,44.7642,44.7812,66318.0
2016-02-03 15:30:00,52.75,53.03,52.74,52.96,127091.0,44.7812,45.0189,44.7727,44.9595,127091.0
2016-02-04 09:30:00,54.28,54.28,52.61,53.22,51770.0,46.0801,46.0801,44.6623,45.1802,51770.0
2016-02-04 10:00:00,53.26,53.49,52.83,53.3,35570.0,45.2141,45.4094,44.8491,45.2481,35570.0
2016-02-04 10:30:00,53.32,53.39,52.96,53.01,30411.0,45.2651,45.3245,44.9595,45.0019,30411.0
2016-02-04 11:00:00,52.97,52.97,52.33,52.4,31422.0,44.968,44.968,44.4246,44.4841,31422.0
2016-02-04 11:30:00,52.38,52.6,52.05,52.13,25033.0,44.4671,44.6539,44.1869,44.2549,25033.0
2016-02-04 12:00:00,52.15,52.44,52.09,52.31,26892.0,44.2718,44.518,44.2209,44.4077,26892.0
2016-02-04 12:30:00,52.32,52.62,52.22,52.45,26966.0,44.4162,44.6708,44.3313,44.5265,26966.0
2016-02-04 13:00:00,52.46,52.68,52.36,52.42,41441.0,44.535,44.7218,44.4501,44.501,41441.0
2016-02-04 13:30:00,52.44,52.53,52.12,52.12,50900.0,44.518,44.5944,44.2464,44.2464,50900.0
2016-02-04 14:00:00,52.12,52.44,52.02,52.21,38162.0,44.2464,44.518,44.1615,44.3228,38162.0
2016-02-04 14:30:00,52.23,52.33,52.04,52.23,37536.0,44.3397,44.4246,44.1785,44.3397,37536.0
2016-02-04 15:00:00,52.23,52.41,52.14,52.36,41222.0,44.3397,44.4926,44.2633,44.4501,41222.0
2016-02-04 15:30:00,52.34,52.87,52.33,52.74,184460.0,44.4331,44.8831,44.4246,44.7727,184460.0
2016-02-05 09:30:00,52.5,52.92,52.23,52.34,55559.0,44.569,44.9255,44.3397,44.4331,55559.0
2016-02-05 10:00:00,52.41,52.5,51.88,51.88,32143.0,44.4926,44.569,44.0426,44.0426,32143.0
2016-02-05 10:30:00,51.88,52.03,51.46,51.47,34544.0,44.0426,44.17,43.6861,43.6946,34544.0
2016-02-05 11:00:00,51.51,51.64,51.22,51.37,40036.0,43.7285,43.8389,43.4823,43.6097,40036.0
2016-02-05 11:30:00,51.36,51.38,51.07,51.12,32123.0,43.6012,43.6182,43.355,43.3974,32123.0
2016-02-05 12:00:00,51.16,51.41,51.12,51.37,23251.0,43.4314,43.6436,43.3974,43.6097,23251.0
2016-02-05 12:30:00,51.39,51.43,51.15,51.21,21557.0,43.6266,43.6606,43.4229,43.4738,21557.0
2016-02-05 13:00:00,51.24,51.41,51.23,51.41,21277.0,43.4993,43.6436,43.4908,43.6436,21277.0
2016-02-05 13:30:00,51.4,51.4,51.1,51.15,34818.0,43.6351,43.6351,43.3805,43.4229,34818.0
2016-02-05 14:00:00,51.17,51.25,51.03,51.18,32721.0,43.4399,43.5078,43.321,43.4484,32721.0
2016-02-05 14:30:00,51.17,51.49,51.17,51.48,43334.0,43.4399,43.7115,43.4399,43.703,43334.0
2016-02-05 15:00:00,51.48,51.48,51.3,51.4,45536.0,43.703,43.703,43.5502,43.6351,45536.0
2016-02-05 15:30:00,51.39,51.49,51.29,51.46,147710.0,43.6266,43.7115,43.5418,43.6861,147710.0
2016-02-08 09:30:00,50.86,51.02,50.49,50.94,57587.0,43.1767,43.3125,42.8626,43.2446,57587.0
2016-02-08 10:00:00,50.91,51.16,50.82,50.95,59916.0,43.2192,43.4314,43.1428,43.2531,59916.0
2016-02-08 10:30:00,50.92,51.18,50.87,50.88,41597.0,43.2276,43.4484,43.1852,43.1937,41597.0
2016-02-08 11:00:00,50.89,50.93,50.51,50.57,42764.0,43.2022,43.2361,42.8796,42.9305,42764.0
2016-02-08 11:30:00,50.56,50.61,50.3,50.61,28116.0,42.922,42.9645,42.7013,42.9645,28116.0
2016-02-08 12:00:00,50.62,50.95,50.57,50.9,36230.0,42.973,43.2531,42.9305,43.2107,36230.0
2016-02-08 12:30:00,50.94,51.14,50.81,51.13,37612.0,43.2446,43.4144,43.1343,43.4059,37612.0
2016-02-08 13:00:00,51.11,51.36,51.1,51.32,86515.0,43.3889,43.6012,43.3805,43.5672,86515.0
2016-02-08 13:30:00,51.31,51.55,51.24,51.25,96607.0,43.5587,43.7625,43.4993,43.5078,96607.0
2016-02-08 14:00:00,51.24,51.5,51.24,51.41,50158.0,43.4993,43.72,43.4993,43.6436,50158.0
2016-02-08 14:30:00,51.41,51.57,51.39,51.47,74410.0,43.6436,43.7795,43.6266,43.6946,74410.0
2016-02-08 15:00:00,51.48,51.75,51.42,51.69,50715.0,43.703,43.9323,43.6521,43.8813,50715.0
2016-02-08 15:30:00,51.69,52.1,51.69,51.97,134580.0,43.8813,44.2294,43.8813,44.119,134580.0
2016-02-09 09:30:00,51.31,52.27,51.3,52.2,38185.0,43.5587,44.3737,43.5502,44.3143,38185.0
2016-02-09 10:00:00,52.3,52.36,51.91,51.98,24870.0,44.3992,44.4501,44.0681,44.1275,24870.0
2016-02-09 10:30:00,51.95,51.96,51.67,51.79,48692.0,44.102,44.1105,43.8643,43.9662,48692.0
2016-02-09 11:00:00,51.8,52.41,51.8,52.36,28846.0,43.9747,44.4926,43.9747,44.4501,28846.0
2016-02-09 11:30:00,52.34,52.38,52.09,52.11,32198.0,44.4331,44.4671,44.2209,44.2379,32198.0
2016-02-09 12:00:00,52.13,52.37,52.08,52.29,38046.0,44.2549,44.4586,44.2124,44.3907,38046.0
2016-02-09 12:30:00,52.27,52.31,52.03,52.05,21785.0,44.3737,44.4077,44.17,44.1869,21785.0
2016-02-09 13:00:00,52.04,52.08,51.8,52.06,27282.0,44.1785,44.2124,43.9747,44.1954,27282.0
2016-02-09 13:30:00,52.08,52.21,52.01,52.11,40067.0,44.2124,44.3228,44.153,44.2379,40067.0
2016-02-09 14:00:00,52.14,52.46,52.14,52.21,48827.0,44.2633,44.535,44.2633,44.3228,48827.0
2016-02-09 14:30:00,52.23,52.46,52.2,52.43,98992.0,44.3397,44.535,44.3143,44.5095,98992.0
2016-02-09 15:00:00,52.43,52.7,52.3,52.39,47186.0,44.5095,44.7387,44.3992,44.4756,47186.0
2016-02-09 15:30:00,52.42,52.46,52.19,52.24,114876.0,44.501,44.535,44.3058,44.3482,114876.0
2016-02-10 09:30:00,52.71,53.36,52.45,53.3,29444.0,44.7472,45.299,44.5265,45.2481,29444.0
2016-02-10 10:00:00,53.32,53.75,53.31,53.67,39792.0,45.2651,45.6301,45.2566,45.5622,39792.0
2016-02-10 10:30:00,53.67,53.74,53.25,53.25,101810.0,45.5622,45.6216,45.2057,45.2057,101810.0
2016-02-10 11:00:00,53.24,53.61,53.07,53.51,69678.0,45.1972,45.5113,45.0529,45.4264,69678.0
2016-02-10 11:30:00,53.52,54.08,53.52,53.98,130868.0,45.4349,45.9103,45.4349,45.8254,130868.0
2016-02-10 12:00:00,53.98,54.01,53.59,53.81,17555.0,45.8254,45.8508,45.4943,45.6811,17555.0
2016-02-10 12:30:00,53.86,54.09,53.79,54.09,25886.0,45.7235,45.9188,45.6641,45.9188,25886.0
2016-02-10 13:00:00,54.08,54.15,53.81,53.83,32694.0,45.9103,45.9697,45.6811,45.698,32694.0
2016-02-10 13:30:00,53.85,53.97,53.76,53.83,18737.0,45.715,45.8169,45.6386,45.698,18737.0
2016-02-10 14:00:00,53.84,53.93,53.73,53.78,26751.0,45.7065,45.7829,45.6131,45.6556,26751.0
2016-02-10 14:30:00,53.79,53.87,53.6,53.62,43216.0,45.6641,45.732,45.5028,45.5198,43216.0
2016-02-10 15:00:00,53.63,53.89,53.57,53.59,86489.0,45.5283,45.749,45.4773,45.4943,86489.0
2016-02-10 15:30:00,53.59,53.73,53.49,53.54,137730.0,45.4943,45.6131,45.4094,45.4518,137730.0
2016-02-11 09:30:00,52.76,53.14,52.65,53.1,56942.0,44.7897,45.1123,44.6963,45.0783,56942.0
2016-02-11 10:00:00,53.08,53.23,52.88,53.09,36730.0,45.0613,45.1887,44.8916,45.0698,36730.0
2016-02-11 10:30:00,53.07,53.16,52.96,52.97,62352.0,45.0529,45.1293,44.9595,44.968,62352.0
2016-02-11 11:00:00,52.98,53.14,52.84,53.05,83373.0,44.9764,45.1123,44.8576,45.0359,83373.0
2016-02-11 11:30:00,53.04,53.18,52.89,53.17,35746.0,45.0274,45.1462,44.9,45.1377,35746.0
2016-02-11 12:00:00,53.18,53.34,53.08,53.18,51421.0,45.1462,45.2821,45.0613,45.1462,51421.0
2016-02-11 12:30:00,53.18,53.42,53.13,53.38,30052.0,45.1462,45.35,45.1038,45.316,30052.0
2016-02-11 13:00:00,53.38,53.61,53.34,53.52,31263.0,45.316,45.5113,45.2821,45.4349,31263.0
2016-02-11 13:30:00,53.5,53.52,53.15,53.22,28320.0,45.4179,45.4349,45.1208,45.1802,28320.0
2016-02-11 14:00:00,53.21,53.44,53.19,53.3,67399.0,45.1717,45.367,45.1547,45.2481,67399.0
2016-02-11 14:30:00,53.25,53.7,53.15,53.56,53399.0,45.2057,45.5877,45.1208,45.4688,53399.0
2016-02-11 15:00:00,53.58,53.6,53.3,53.56,42701.0,45.4858,45.5028,45.2481,45.4688,42701.0
2016-02-11 15:30:00,53.52,53.71,53.36,53.38,143837.0,45.4349,45.5962,45.299,45.316,143837.0
2016-02-12 09:30:00,53.91,54.07,53.65,53.66,48322.0,45.766,45.9018,45.5452,45.5537,48322.0
2016-02-12 10:00:00,53.62,54.11,53.58,54.03,28178.0,45.5198,45.9357,45.4858,45.8678,28178.0
2016-02-12 10:30:00,54.0,54.12,53.85,53.91,26413.0,45.8424,45.9442,45.715,45.766,26413.0
2016-02-12 11:00:00,53.9,54.3,53.9,54.24,24530.0,45.7575,46.097,45.7575,46.0461,24530.0
2016-02-12 11:30:00,54.3,54.33,54.04,54.05,11537.0,46.097,46.1225,45.8763,45.8848,11537.0
2016-02-12 12:00:00,54.07,54.23,54.07,54.19,18394.0,45.9018,46.0376,45.9018,46.0037,18394.0
2016-02-12 12:30:00,54.2,54.28,54.11,54.19,20038.0,46.0121,46.0801,45.9357,46.0037,20038.0
2016-02-12 13:00:00,54.16,54.22,54.07,54.2,58313.0,45.9782,46.0291,45.9018,46.0121,58313.0
2016-02-12 13:30:00,54.2,54.33,54.18,54.19,21867.0,46.0121,46.1225,45.9952,46.0037,21867.0
2016-02-12 14:00:00,54.19,54.33,54.17,54.29,25454.0,46.0037,46.1225,45.9867,46.0885,25454.0
2016-02-12 14:30:00,54.3,54.32,54.19,54.23,27197.0,46.097,46.114,46.0037,46.0376,27197.0
2016-02-12 15:00:00,54.24,54.4,54.18,54.32,32460.0,46.0461,46.1819,45.9952,46.114,32460.0
2016-02-12 15:30:00,54.33,54.37,54.22,54.35,92987.0,46.1225,46.1565,46.0291,46.1395,92987.0
2016-02-16 09:30:00,54.96,55.29,54.87,54.95,43938.0,46.6573,46.9375,46.5809,46.6488,43938.0
2016-02-16 10:00:00,54.99,55.04,54.78,54.98,27934.0,46.6828,46.7252,46.5045,46.6743,27934.0
2016-02-16 10:30:00,54.98,55.19,54.93,55.03,40677.0,46.6743,46.8526,46.6319,46.7168,40677.0
2016-02-16 11:00:00,55.01,55.07,54.85,54.97,45384.0,46.6998,46.7507,46.564,46.6658,45384.0
2016-02-16 11:30:00,54.97,55.31,54.97,55.29,43663.0,46.6658,46.9545,46.6658,46.9375,43663.0
2016-02-16 12:00:00,55.3,55.36,55.17,55.23,93223.0,46.946,46.9969,46.8356,46.8865,93223.0
2016-02-16 12:30:00,55.22,55.25,54.93,55.07,73419.0,46.8781,46.9035,46.6319,46.7507,73419.0
2016-02-16 13:00:00,55.08,55.1,54.93,55.1,46302.0,46.7592,46.7762,46.6319,46.7762,46302.0
2016-02-16 13:30:00,55.11,55.18,55.01,55.04,51784.0,46.7847,46.8441,46.6998,46.7252,51784.0
2016-02-16 14:00:00,55.04,55.09,54.78,55.02,123617.0,46.7252,46.7677,46.5045,46.7083,123617.0
2016-02-16 14:30:00,55.03,55.05,54.95,55.0,57204.0,46.7168,46.7337,46.6488,46.6913,57204.0
2016-02-16 15:00:00,55.0,55.1,54.95,55.05,179754.0,46.6913,46.7762,46.6488,46.7337,179754.0
2016-02-16 15:30:00,55.04,55.19,54.95,55.08,394841.0,46.7252,46.8526,46.6488,46.7592,394841.0
2016-02-17 09:30:00,55.43,55.62,54.89,54.89,29999.0,47.0563,47.2176,46.5979,46.5979,29999.0
2016-02-17 10:00:00,54.94,55.29,54.93,55.22,43870.0,46.6404,46.9375,46.6319,46.8781,43870.0
2016-02-17 10:30:00,55.24,55.31,55.21,55.25,52457.0,46.895,46.9545,46.8696,46.9035,52457.0
2016-02-17 11:00:00,55.24,55.5,55.18,55.29,70536.0,46.895,47.1158,46.8441,46.9375,70536.0
2016-02-17 11:30:00,55.29,55.31,55.12,55.24,47982.0,46.9375,46.9545,46.7932,46.895,47982.0
2016-02-17 12:00:00,55.23,55.33,55.17,55.31,52414.0,46.8865,46.9714,46.8356,46.9545,52414.0
2016-02-17 12:30:00,55.32,55.47,55.25,55.39,25297.0,46.9629,47.0903,46.9035,47.0224,25297.0
2016-02-17 13:00:00,55.4,55.44,55.33,55.38,15828.0,47.0309,47.0648,46.9714,47.0139,15828.0
2016-02-17 13:30:00,55.37,55.46,55.3,55.4,29927.0,47.0054,47.0818,46.946,47.0309,29927.0
2016-02-17 14:00:00,55.39,55.5,55.33,55.45,39187.0,47.0224,47.1158,46.9714,47.0733,39187.0
2016-02-17 14:30:00,55.44,55.46,55.2,55.24,38300.0,47.0648,47.0818,46.8611,46.895,38300.0
2016-02-17 15:00:00,55.25,55.32,55.19,55.25,51748.0,46.9035,46.9629,46.8526,46.9035,51748.0
2016-02-17 15:30:00,55.24,55.54,55.22,55.44,159209.0,46.895,47.1497,46.8781,47.0648,159209.0
2016-02-18 09:30:00,55.43,55.58,55.01,55.42,58283.0,47.0563,47.1837,46.6998,47.0478,58283.0
2016-02-18 10:00:00,55.39,55.52,55.34,55.47,117129.0,47.0224,47.1327,46.9799,47.0903,117129.0
2016-02-18 10:30:00,55.49,55.56,55.34,55.38,46066.0,47.1073,47.1667,46.9799,47.0139,46066.0
2016-02-18 11:00:00,55.36,55.56,55.3,55.47,73067.0,46.9969,47.1667,46.946,47.0903,73067.0
2016-02-18 11:30:00,55.49,55.53,55.42,55.5,30986.0,47.1073,47.1412,47.0478,47.1158,30986.0
2016-02-18 12:00:00,55.49,55.54,55.47,55.5,63726.0,47.1073,47.1497,47.0903,47.1158,63726.0
2016-02-18 12:30:00,55.49,55.55,55.43,55.43,26484.0,47.1073,47.1582,47.0563,47.0563,26484.0
2016-02-18 13:00:00,55.44,55.51,55.33,55.4,19315.0,47.0648,47.1242,46.9714,47.0309,19315.0
2016-02-18 13:30:00,55.39,55.48,55.33,55.45,31451.0,47.0224,47.0988,46.9714,47.0733,31451.0
2016-02-18 14:00:00,55.45,55.52,55.43,55.51,45063.0,47.0733,47.1327,47.0563,47.1242,45063.0
2016-02-18 14:30:00,55.51,55.54,55.44,55.5,39608.0,47.1242,47.1497,47.0648,47.1158,39608.0
2016-02-18 15:00:00,55.5,55.55,55.47,55.5,60595.0,47.1158,47.1582,47.0903,47.1158,60595.0
2016-02-18 15:30:00,55.49,55.53,55.39,55.52,173326.0,47.1073,47.1412,47.0224,47.1327,173326.0
2016-02-19 09:30:00,55.45,55.7,55.36,55.62,90371.0,47.0733,47.2855,46.9969,47.2176,90371.0
2016-02-19 10:00:00,55.58,55.95,55.57,55.81,54777.0,47.1837,47.4978,47.1752,47.3789,54777.0
2016-02-19 10:30:00,55.83,55.94,55.69,55.69,16534.0,47.3959,47.4893,47.2771,47.2771,16534.0
2016-02-19 11:00:00,55.68,55.89,55.61,55.89,24377.0,47.2686,47.4468,47.2091,47.4468,24377.0
2016-02-19 11:30:00,55.88,55.92,55.64,55.64,19767.0,47.4384,47.4723,47.2346,47.2346,19767.0
2016-02-19 12:00:00,55.67,55.77,55.6,55.71,25497.0,47.2601,47.345,47.2006,47.294,25497.0
2016-02-19 12:30:00,55.68,55.78,55.68,55.73,12791.0,47.2686,47.3535,47.2686,47.311,12791.0
2016-02-19 13:00:00,55.71,55.75,55.5,55.52,19273.0,47.294,47.328,47.1158,47.1327,19273.0
2016-02-19 13:30:00,55.53,55.67,55.53,55.65,19779.0,47.1412,47.2601,47.1412,47.2431,19779.0
2016-02-19 14:00:00,55.65,55.7,55.57,55.6,40656.0,47.2431,47.2855,47.1752,47.2006,40656.0
2016-02-19 14:30:00,55.6,55.64,55.57,55.6,27816.0,47.2006,47.2346,47.1752,47.2006,27816.0
2016-02-19 15:00:00,55.61,55.76,55.6,55.71,48257.0,47.2091,47.3365,47.2006,47.294,48257.0
2016-02-19 15:30:00,55.72,55.89,55.7,55.74,205725.0,47.3025,47.4468,47.2855,47.3195,205725.0
2016-02-22 09:30:00,56.18,56.47,56.03,56.13,33061.0,47.693,47.9392,47.5657,47.6506,33061.0
2016-02-22 10:00:00,56.15,56.22,55.9,55.96,113494.0,47.6676,47.727,47.4553,47.5063,113494.0
2016-02-22 10:30:00,55.97,56.16,55.95,56.12,59039.0,47.5148,47.6761,47.4978,47.6421,59039.0
2016-02-22 11:00:00,56.12,56.22,56.04,56.18,35450.0,47.6421,47.727,47.5742,47.693,35450.0
2016-02-22 11:30:00,56.18,56.19,56.1,56.14,31877.0,47.693,47.7015,47.6251,47.6591,31877.0
2016-02-22 12:00:00,56.13,56.18,56.11,56.15,31813.0,47.6506,47.693,47.6336,47.6676,31813.0
2016-02-22 12:30:00,56.15,56.2,55.99,56.0,66630.0,47.6676,47.71,47.5317,47.5402,66630.0
2016-02-22 13:00:00,55.99,56.13,55.94,56.08,43873.0,47.5317,47.6506,47.4893,47.6081,43873.0
2016-02-22 13:30:00,56.08,56.22,56.0,56.17,54136.0,47.6081,47.727,47.5402,47.6845,54136.0
2016-02-22 14:00:00,56.16,56.17,55.95,56.04,32118.0,47.6761,47.6845,47.4978,47.5742,32118.0
2016-02-22 14:30:00,56.05,56.05,55.88,55.93,64135.0,47.5827,47.5827,47.4384,47.4808,64135.0
2016-02-22 15:00:00,55.93,56.11,55.92,56.1,63923.0,47.4808,47.6336,47.4723,47.6251,63923.0
2016-02-22 15:30:00,56.1,56.18,56.05,56.14,100410.0,47.6251,47.693,47.5827,47.6591,100410.0
2016-02-23 09:30:00,56.0,56.69,55.86,56.67,107491.0,47.5402,48.126,47.4214,48.109,107491.0
2016-02-23 10:00:00,56.67,56.79,56.52,56.69,58561.0,48.109,48.2109,47.9817,48.126,58561.0
2016-02-23 10:30:00,56.71,56.92,56.71,56.87,76309.0,48.143,48.3212,48.143,48.2788,76309.0
2016-02-23 11:00:00,56.87,56.88,56.69,56.75,36041.0,48.2788,48.2873,48.126,48.1769,36041.0
2016-02-23 11:30:00,56.75,56.86,56.73,56.73,43811.0,48.1769,48.2703,48.1599,48.1599,43811.0
2016-02-23 12:00:00,56.74,56.75,56.56,56.67,33413.0,48.1684,48.1769,48.0156,48.109,33413.0
2016-02-23 12:30:00,56.68,56.85,56.68,56.81,32314.0,48.1175,48.2618,48.1175,48.2279,32314.0
2016-02-23 13:00:00,56.8,56.82,56.73,56.8,62701.0,48.2194,48.2363,48.1599,48.2194,62701.0
2016-02-23 13:30:00,56.8,56.81,56.69,56.72,38390.0,48.2194,48.2279,48.126,48.1515,38390.0
2016-02-23 14:00:00,56.72,56.85,56.64,56.77,87072.0,48.1515,48.2618,48.0835,48.1939,87072.0
2016-02-23 14:30:00,56.78,56.78,56.71,56.75,63713.0,48.2024,48.2024,48.143,48.1769,63713.0
2016-02-23 15:00:00,56.74,56.76,56.61,56.61,158497.0,48.1684,48.1854,48.0581,48.0581,158497.0
2016-02-23 15:30:00,56.62,56.67,56.5,56.52,174960.0,48.0666,48.109,47.9647,47.9817,174960.0
2016-02-24 09:30:00,55.91,56.04,55.57,55.58,35250.0,47.4638,47.5742,47.1752,47.1837,35250.0
2016-02-24 10:00:00,55.56,55.59,55.23,55.36,29395.0,47.1667,47.1922,46.8865,46.9969,29395.0
2016-02-24 10:30:00,55.37,55.65,55.31,55.5,32312.0,47.0054,47.2431,46.9545,47.1158,32312.0
2016-02-24 11:00:00,55.5,55.54,55.37,55.4,23579.0,47.1158,47.1497,47.0054,47.0309,23579.0
2016-02-24 11:30:00,55.39,55.75,55.39,55.72,25479.0,47.0224,47.328,47.0224,47.3025,25479.0
2016-02-24 12:00:00,55.71,55.8,55.62,55.62,24417.0,47.294,47.3704,47.2176,47.2176,24417.0
2016-02-24 12:30:00,55.64,55.72,55.52,55.67,23223.0,47.2346,47.3025,47.1327,47.2601,23223.0
2016-02-24 13:00:00,55.68,55.8,55.56,55.57,22228.0,47.2686,47.3704,47.1667,47.1752,22228.0
2016-02-24 13:30:00,55.64,55.64,55.51,55.53,46941.0,47.2346,47.2346,47.1242,47.1412,46941.0
2016-02-24 14:00:00,55.52,55.87,55.51,55.84,29741.0,47.1327,47.4299,47.1242,47.4044,29741.0
2016-02-24 14:30:00,55.82,55.94,55.61,55.65,61847.0,47.3874,47.4893,47.2091,47.2431,61847.0
2016-02-24 15:00:00,55.67,55.86,55.67,55.82,73690.0,47.2601,47.4214,47.2601,47.3874,73690.0
2016-02-24 15:30:00,55.82,55.89,55.71,55.71,155278.0,47.3874,47.4468,47.294,47.294,155278.0
2016-02-25 09:30:00,55.86,56.0,55.64,55.77,29505.0,47.4214,47.5402,47.2346,47.345,29505.0
2016-02-25 10:00:00,55.73,55.73,55.47,55.49,24964.0,47.311,47.311,47.0903,47.1073,24964.0
2016-02-25 10:30:00,55.48,55.68,55.43,55.67,37016.0,47.0988,47.2686,47.0563,47.2601,37016.0
2016-02-25 11:00:00,55.67,55.71,55.57,55.6,36404.0,47.2601,47.294,47.1752,47.2006,36404.0
2016-02-25 11:30:00,55.61,55.7,55.58,55.66,16627.0,47.2091,47.2855,47.1837,47.2516,16627.0
2016-02-25 12:00:00,55.7,55.7,55.62,55.63,17333.0,47.2855,47.2855,47.2176,47.2261,17333.0
2016-02-25 12:30:00,55.63,55.7,55.56,55.69,19691.0,47.2261,47.2855,47.1667,47.2771,19691.0
2016-02-25 13:00:00,55.69,55.78,55.68,55.73,63366.0,47.2771,47.3535,47.2686,47.311,63366.0
2016-02-25 13:30:00,55.74,55.9,55.69,55.86,49595.0,47.3195,47.4553,47.2771,47.4214,49595.0
2016-02-25 14:00:00,55.86,56.23,55.84,56.23,175783.0,47.4214,47.7355,47.4044,47.7355,175783.0
2016-02-25 14:30:00,56.23,56.24,56.02,56.21,106580.0,47.7355,47.744,47.5572,47.7185,106580.0
2016-02-25 15:00:00,56.23,56.52,56.22,56.48,35622.0,47.7355,47.9817,47.727,47.9477,35622.0
2016-02-25 15:30:00,56.47,56.63,56.39,56.62,52021.0,47.9392,48.0751,47.8713,48.0666,52021.0
2016-02-26 09:30:00,56.78,57.06,56.63,56.98,19577.0,48.2024,48.4401,48.0751,48.3722,19577.0
2016-02-26 10:00:00,56.97,56.99,56.59,56.71,24634.0,48.3637,48.3807,48.0411,48.143,24634.0
2016-02-26 10:30:00,56.75,56.85,56.69,56.85,14896.0,48.1769,48.2618,48.126,48.2618,14896.0
2016-02-26 11:00:00,56.84,56.85,56.53,56.53,23314.0,48.2533,48.2618,47.9902,47.9902,23314.0
2016-02-26 11:30:00,56.53,56.53,56.44,56.52,14304.0,47.9902,47.9902,47.9138,47.9817,14304.0
2016-02-26 12:00:00,56.52,56.52,56.42,56.5,13859.0,47.9817,47.9817,47.8968,47.9647,13859.0
2016-02-26 12:30:00,56.51,56.71,56.51,56.66,11490.0,47.9732,48.143,47.9732,48.1005,11490.0
2016-02-26 13:00:00,56.66,56.71,56.59,56.6,15788.0,48.1005,48.143,48.0411,48.0496,15788.0
2016-02-26 13:30:00,56.61,56.63,56.51,56.56,16639.0,48.0581,48.0751,47.9732,48.0156,16639.0
2016-02-26 14:00:00,56.58,56.7,56.53,56.7,17571.0,48.0326,48.1345,47.9902,48.1345,17571.0
2016-02-26 14:30:00,56.7,56.7,56.59,56.62,17073.0,48.1345,48.1345,48.0411,48.0666,17073.0
2016-02-26 15:00:00,56.61,56.78,56.61,56.67,20607.0,48.0581,48.2024,48.0581,48.109,20607.0
2016-02-26 15:30:00,56.68,56.73,56.56,56.57,99991.0,48.1175,48.1599,48.0156,48.0241,99991.0
2016-02-29 09:30:00,56.45,56.97,56.38,56.51,21515.0,47.9222,48.3637,47.8628,47.9732,21515.0
2016-02-29 10:00:00,56.48,56.56,56.38,56.55,44102.0,47.9477,48.0156,47.8628,48.0071,44102.0
2016-02-29 10:30:00,56.57,56.59,56.41,56.47,60668.0,48.0241,48.0411,47.8883,47.9392,60668.0
2016-02-29 11:00:00,56.46,56.7,56.46,56.59,33082.0,47.9307,48.1345,47.9307,48.0411,33082.0
2016-02-29 11:30:00,56.58,56.82,56.58,56.76,27697.0,48.0326,48.2363,48.0326,48.1854,27697.0
2016-02-29 12:00:00,56.75,56.76,56.65,56.66,26907.0,48.1769,48.1854,48.092,48.1005,26907.0
2016-02-29 12:30:00,56.68,56.74,56.57,56.74,25954.0,48.1175,48.1684,48.0241,48.1684,25954.0
2016-02-29 13:00:00,56.72,56.72,56.53,56.53,16211.0,48.1515,48.1515,47.9902,47.9902,16211.0
2016-02-29 13:30:00,56.52,56.55,56.5,56.52,14579.0,47.9817,48.0071,47.9647,47.9817,14579.0
2016-02-29 14:00:00,56.52,56.52,56.17,56.22,26524.0,47.9817,47.9817,47.6845,47.727,26524.0
2016-02-29 14:30:00,56.21,56.32,56.18,56.3,49357.0,47.7185,47.8119,47.693,47.7949,49357.0
2016-02-29 15:00:00,56.29,56.41,56.22,56.41,44294.0,47.7864,47.8883,47.727,47.8883,44294.0
2016-02-29 15:30:00,56.4,56.44,56.11,56.12,85573.0,47.8798,47.9138,47.6336,47.6421,85573.0
2016-03-01 09:30:00,56.55,56.74,56.31,56.42,31957.0,48.0071,48.1684,47.8034,47.8968,31957.0
2016-03-01 10:00:00,56.44,56.82,56.44,56.81,16684.0,47.9138,48.2363,47.9138,48.2279,16684.0
2016-03-01 10:30:00,56.81,57.25,56.77,57.04,47238.0,48.2279,48.6014,48.1939,48.4231,47238.0
2016-03-01 11:00:00,57.04,57.34,56.94,57.3,29105.0,48.4231,48.6778,48.3382,48.6438,29105.0
2016-03-01 11:30:00,57.28,57.41,57.26,57.32,57679.0,48.6269,48.7372,48.6099,48.6608,57679.0
2016-03-01 12:00:00,57.33,57.41,57.3,57.36,17977.0,48.6693,48.7372,48.6438,48.6948,17977.0
2016-03-01 12:30:00,57.35,57.39,57.29,57.34,17345.0,48.6863,48.7202,48.6353,48.6778,17345.0
2016-03-01 13:00:00,57.34,57.42,57.27,57.38,28635.0,48.6778,48.7457,48.6184,48.7117,28635.0
2016-03-01 13:30:00,57.38,57.53,57.33,57.43,26222.0,48.7117,48.8391,48.6693,48.7542,26222.0
2016-03-01 14:00:00,57.43,57.52,57.39,57.48,27877.0,48.7542,48.8306,48.7202,48.7966,27877.0
2016-03-01 14:30:00,57.46,57.53,57.35,57.45,31680.0,48.7797,48.8391,48.6863,48.7712,31680.0
2016-03-01 15:00:00,57.44,57.46,57.37,57.4,47283.0,48.7627,48.7797,48.7033,48.7287,47283.0
2016-03-01 15:30:00,57.39,57.57,57.38,57.57,64800.0,48.7202,48.873,48.7117,48.873,64800.0
2016-03-02 09:30:00,57.47,57.61,57.33,57.47,20844.0,48.7882,48.907,48.6693,48.7882,20844.0
2016-03-02 10:00:00,57.47,57.52,57.26,57.29,19857.0,48.7882,48.8306,48.6099,48.6353,19857.0
2016-03-02 10:30:00,57.26,57.26,57.09,57.23,29991.0,48.6099,48.6099,48.4656,48.5844,29991.0
2016-03-02 11:00:00,57.26,57.46,57.23,57.39,43342.0,48.6099,48.7797,48.5844,48.7202,43342.0
2016-03-02 11:30:00,57.38,57.4,57.1,57.14,24862.0,48.7117,48.7287,48.474,48.508,24862.0
2016-03-02 12:00:00,57.1,57.21,57.02,57.02,26088.0,48.474,48.5674,48.4061,48.4061,26088.0
2016-03-02 12:30:00,57.02,57.13,56.91,57.12,17699.0,48.4061,48.4995,48.3128,48.491,17699.0
2016-03-02 13:00:00,57.09,57.21,57.07,57.18,30418.0,48.4656,48.5674,48.4486,48.542,30418.0
2016-03-02 13:30:00,57.17,57.21,57.1,57.13,17718.0,48.5335,48.5674,48.474,48.4995,17718.0
2016-03-02 14:00:00,57.13,57.18,57.08,57.15,42392.0,48.4995,48.542,48.4571,48.5165,42392.0
2016-03-02 14:30:00,57.15,57.29,57.15,57.2,69659.0,48.5165,48.6353,48.5165,48.5589,69659.0
2016-03-02 15:00:00,57.2,57.32,57.09,57.32,144058.0,48.5589,48.6608,48.4656,48.6608,144058.0
2016-03-02 15:30:00,57.32,57.43,57.22,57.4,93886.0,48.6608,48.7542,48.5759,48.7287,93886.0
2016-03-03 09:30:00,57.43,57.51,57.14,57.32,21738.0,48.7542,48.8221,48.508,48.6608,21738.0
2016-03-03 10:00:00,57.29,57.34,57.11,57.27,32322.0,48.6353,48.6778,48.4825,48.6184,32322.0
2016-03-03 10:30:00,57.29,57.34,57.21,57.29,37758.0,48.6353,48.6778,48.5674,48.6353,37758.0
2016-03-03 11:00:00,57.31,57.32,57.2,57.21,33203.0,48.6523,48.6608,48.5589,48.5674,33203.0
2016-03-03 11:30:00,57.21,57.36,57.2,57.36,20057.0,48.5674,48.6948,48.5589,48.6948,20057.0
2016-03-03 12:00:00,57.37,57.38,57.29,57.31,19059.0,48.7033,48.7117,48.6353,48.6523,19059.0
2016-03-03 12:30:00,57.32,57.34,57.28,57.34,12204.0,48.6608,48.6778,48.6269,48.6778,12204.0
2016-03-03 13:00:00,57.35,57.39,57.33,57.38,10957.0,48.6863,48.7202,48.6693,48.7117,10957.0
2016-03-03 13:30:00,57.39,57.54,57.39,57.48,13737.0,48.7202,48.8476,48.7202,48.7966,13737.0
2016-03-03 14:00:00,57.48,57.53,57.43,57.49,21678.0,48.7966,48.8391,48.7542,48.8051,21678.0
2016-03-03 14:30:00,57.49,57.54,57.42,57.46,21721.0,48.8051,48.8476,48.7457,48.7797,21721.0
2016-03-03 15:00:00,57.48,57.53,57.45,57.51,29889.0,48.7966,48.8391,48.7712,48.8221,29889.0
2016-03-03 15:30:00,57.53,57.53,57.42,57.51,119976.0,48.8391,48.8391,48.7457,48.8221,119976.0
2016-03-04 09:30:00,57.45,57.5,57.16,57.29,21538.0,48.7712,48.8136,48.525,48.6353,21538.0
2016-03-04 10:00:00,57.29,57.3,57.12,57.25,14102.0,48.6353,48.6438,48.491,48.6014,14102.0
2016-03-04 10:30:00,57.25,57.32,57.06,57.21,22733.0,48.6014,48.6608,48.4401,48.5674,22733.0
2016-03-04 11:00:00,57.25,57.48,57.2,57.31,29054.0,48.6014,48.7966,48.5589,48.6523,29054.0
2016-03-04 11:30:00,57.33,57.42,57.22,57.32,27102.0,48.6693,48.7457,48.5759,48.6608,27102.0
2016-03-04 12:00:00,57.35,57.36,57.22,57.29,9850.0,48.6863,48.6948,48.5759,48.6353,9850.0
2016-03-04 12:30:00,57.29,57.36,57.22,57.23,21092.0,48.6353,48.6948,48.5759,48.5844,21092.0
2016-03-04 13:00:00,57.23,57.33,57.21,57.33,19029.0,48.5844,48.6693,48.5674,48.6693,19029.0
2016-03-04 13:30:00,57.32,57.5,57.32,57.46,13777.0,48.6608,48.8136,48.6608,48.7797,13777.0
2016-03-04 14:00:00,57.46,57.5,57.34,57.4,32885.0,48.7797,48.8136,48.6778,48.7287,32885.0
2016-03-04 14:30:00,57.39,57.42,57.33,57.38,22403.0,48.7202,48.7457,48.6693,48.7117,22403.0
2016-03-04 15:00:00,57.38,57.5,57.27,57.49,36003.0,48.7117,48.8136,48.6184,48.8051,36003.0
2016-03-04 15:30:00,57.5,57.56,57.38,57.5,140529.0,48.8136,48.8646,48.7117,48.8136,140529.0
2016-03-07 09:30:00,57.21,57.38,56.9,57.08,16494.0,48.5674,48.7117,48.3043,48.4571,16494.0
2016-03-07 10:00:00,57.03,57.46,57.02,57.32,36821.0,48.4146,48.7797,48.4061,48.6608,36821.0
2016-03-07 10:30:00,57.35,57.37,57.0,57.06,15637.0,48.6863,48.7033,48.3892,48.4401,15637.0
2016-03-07 11:00:00,57.06,57.21,57.04,57.09,22095.0,48.4401,48.5674,48.4231,48.4656,22095.0
2016-03-07 11:30:00,57.13,57.35,57.11,57.23,11824.0,48.4995,48.6863,48.4825,48.5844,11824.0
2016-03-07 12:00:00,57.23,57.27,57.14,57.18,12452.0,48.5844,48.6184,48.508,48.542,12452.0
2016-03-07 12:30:00,57.18,57.26,57.18,57.19,9740.0,48.542,48.6099,48.542,48.5505,9740.0
2016-03-07 13:00:00,57.2,57.22,57.07,57.07,9618.0,48.5589,48.5759,48.4486,48.4486,9618.0
2016-03-07 13:30:00,57.05,57.27,56.99,57.25,39354.0,48.4316,48.6184,48.3807,48.6014,39354.0
2016-03-07 14:00:00,57.25,57.41,57.2,57.25,17761.0,48.6014,48.7372,48.5589,48.6014,17761.0
2016-03-07 14:30:00,57.25,57.26,57.01,57.1,16464.0,48.6014,48.6099,48.3976,48.474,16464.0
2016-03-07 15:00:00,57.07,57.31,57.03,57.3,16431.0,48.4486,48.6523,48.4146,48.6438,16431.0
2016-03-07 15:30:00,57.29,57.38,57.18,57.29,78464.0,48.6353,48.7117,48.542,48.6353,78464.0
2016-03-08 09:30:00,56.86,57.0,56.57,56.75,28305.0,48.2703,48.3892,48.0241,48.1769,28305.0
2016-03-08 10:00:00,56.79,56.83,56.46,56.5,20292.0,48.2109,48.2448,47.9307,47.9647,20292.0
2016-03-08 10:30:00,56.51,56.6,56.43,56.5,16336.0,47.9732,48.0496,47.9053,47.9647,16336.0
2016-03-08 11:00:00,56.52,56.61,56.37,56.5,22161.0,47.9817,48.0581,47.8543,47.9647,22161.0
2016-03-08 11:30:00,56.49,56.79,56.49,56.67,17960.0,47.9562,48.2109,47.9562,48.109,17960.0
2016-03-08 12:00:00,56.63,56.81,56.6,56.79,13364.0,48.0751,48.2279,48.0496,48.2109,13364.0
2016-03-08 12:30:00,56.81,56.81,56.55,56.7,25293.0,48.2279,48.2279,48.0071,48.1345,25293.0
2016-03-08 13:00:00,56.7,56.91,56.7,56.83,17197.0,48.1345,48.3128,48.1345,48.2448,17197.0
2016-03-08 13:30:00,56.83,56.83,56.73,56.79,20861.0,48.2448,48.2448,48.1599,48.2109,20861.0
2016-03-08 14:00:00,56.78,56.91,56.71,56.72,13334.0,48.2024,48.3128,48.143,48.1515,13334.0
2016-03-08 14:30:00,56.72,56.77,56.61,56.72,25468.0,48.1515,48.1939,48.0581,48.1515,25468.0
2016-03-08 15:00:00,56.7,56.74,56.6,56.68,29802.0,48.1345,48.1684,48.0496,48.1175,29802.0
2016-03-08 15:30:00,56.67,56.73,56.55,56.55,78221.0,48.109,48.1599,48.0071,48.0071,78221.0
2016-03-09 09:30:00,56.77,56.98,56.63,56.91,20631.0,48.1939,48.3722,48.0751,48.3128,20631.0
2016-03-09 10:00:00,56.97,56.98,56.77,56.78,12434.0,48.3637,48.3722,48.1939,48.2024,12434.0
2016-03-09 10:30:00,56.82,56.84,56.49,56.53,25248.0,48.2363,48.2533,47.9562,47.9902,25248.0
2016-03-09 11:00:00,56.52,56.57,56.37,56.47,21309.0,47.9817,48.0241,47.8543,47.9392,21309.0
2016-03-09 11:30:00,56.46,56.72,56.44,56.72,23415.0,47.9307,48.1515,47.9138,48.1515,23415.0
2016-03-09 12:00:00,56.72,56.77,56.66,56.67,10990.0,48.1515,48.1939,48.1005,48.109,10990.0
2016-03-09 12:30:00,56.65,56.69,56.51,56.52,24674.0,48.092,48.126,47.9732,47.9817,24674.0
2016-03-09 13:00:00,56.52,56.6,56.49,56.58,20585.0,47.9817,48.0496,47.9562,48.0326,20585.0
2016-03-09 13:30:00,56.57,56.75,56.48,56.73,16975.0,48.0241,48.1769,47.9477,48.1599,16975.0
2016-03-09 14:00:00,56.71,56.81,56.68,56.75,13960.0,48.143,48.2279,48.1175,48.1769,13960.0
2016-03-09 14:30:00,56.74,56.74,56.51,56.72,117936.0,48.1684,48.1684,47.9732,48.1515,117936.0
2016-03-09 15:00:00,56.71,56.74,56.49,56.6,29397.0,48.143,48.1684,47.9562,48.0496,29397.0
2016-03-09 15:30:00,56.59,56.75,56.55,56.68,96914.0,48.0411,48.1769,48.0071,48.1175,96914.0
2016-03-10 09:30:00,56.68,56.83,56.43,56.73,20768.0,48.3762,48.5042,48.1628,48.4189,20768.0
2016-03-10 10:00:00,56.76,56.79,56.58,56.7,7644.0,48.4445,48.4701,48.2908,48.3933,7644.0
2016-03-10 10:30:00,56.67,56.68,56.32,56.32,19906.0,48.3677,48.3762,48.0689,48.0689,19906.0
2016-03-10 11:00:00,56.25,56.25,55.76,55.95,19832.0,48.0092,48.0092,47.591,47.7531,19832.0
2016-03-10 11:30:00,55.96,56.15,55.88,56.09,11765.0,47.7617,47.9238,47.6934,47.8726,11765.0
2016-03-10 12:00:00,56.06,56.09,55.75,55.88,21553.0,47.847,47.8726,47.5824,47.6934,21553.0
2016-03-10 12:30:00,55.9,55.92,55.65,55.77,11531.0,47.7105,47.7275,47.4971,47.5995,11531.0
2016-03-10 13:00:00,55.76,55.8,55.6,55.76,15680.0,47.591,47.6251,47.4544,47.591,15680.0
2016-03-10 13:30:00,55.78,55.85,55.68,55.81,13850.0,47.608,47.6678,47.5227,47.6337,13850.0
2016-03-10 14:00:00,55.78,55.81,55.53,55.65,37405.0,47.608,47.6337,47.3947,47.4971,37405.0
2016-03-10 14:30:00,55.66,55.82,55.57,55.8,29809.0,47.5056,47.6422,47.4288,47.6251,29809.0
2016-03-10 15:00:00,55.81,55.84,55.64,55.76,66927.0,47.6337,47.6593,47.4886,47.591,66927.0
2016-03-10 15:30:00,55.75,55.9,55.71,55.8,101712.0,47.5824,47.7105,47.5483,47.6251,101712.0
2016-03-11 09:30:00,56.17,56.37,55.94,56.28,7210.0,47.9409,48.1116,47.7446,48.0348,7210.0
2016-03-11 10:00:00,56.28,56.34,56.21,56.23,11456.0,48.0348,48.086,47.975,47.9921,11456.0
2016-03-11 10:30:00,56.22,56.34,56.19,56.33,8940.0,47.9836,48.086,47.958,48.0775,8940.0
2016-03-11 11:00:00,56.34,56.34,56.26,56.28,15456.0,48.086,48.086,48.0177,48.0348,15456.0
2016-03-11 11:30:00,56.29,56.35,56.27,56.33,9503.0,48.0433,48.0945,48.0263,48.0775,9503.0
2016-03-11 12:00:00,56.32,56.34,56.15,56.15,10455.0,48.0689,48.086,47.9238,47.9238,10455.0
2016-03-11 12:30:00,56.15,56.16,55.98,56.01,27499.0,47.9238,47.9324,47.7787,47.8044,27499.0
2016-03-11 13:00:00,56.0,56.09,55.97,56.09,9249.0,47.7958,47.8726,47.7702,47.8726,9249.0
2016-03-11 13:30:00,56.1,56.22,56.08,56.21,7247.0,47.8812,47.9836,47.8641,47.975,7247.0
2016-03-11 14:00:00,56.22,56.25,56.12,56.14,13361.0,47.9836,48.0092,47.8982,47.9153,13361.0
2016-03-11 14:30:00,56.14,56.18,56.05,56.1,14875.0,47.9153,47.9494,47.8385,47.8812,14875.0
2016-03-11 15:00:00,56.09,56.26,56.08,56.24,25021.0,47.8726,48.0177,47.8641,48.0007,25021.0
2016-03-11 15:30:00,56.23,56.25,56.16,56.21,71048.0,47.9921,48.0092,47.9324,47.975,71048.0
2016-03-14 09:30:00,55.91,56.36,55.9,55.99,23947.0,47.719,48.1031,47.7105,47.7873,23947.0
2016-03-14 10:00:00,55.92,56.25,55.92,56.14,8577.0,47.7275,48.0092,47.7275,47.9153,8577.0
2016-03-14 10:30:00,56.12,56.12,55.93,56.05,16532.0,47.8982,47.8982,47.7361,47.8385,16532.0
2016-03-14 11:00:00,56.02,56.24,55.99,56.19,10598.0,47.8129,48.0007,47.7873,47.958,10598.0
2016-03-14 11:30:00,56.19,56.19,56.01,56.04,9149.0,47.958,47.958,47.8044,47.83,9149.0
2016-03-14 12:00:00,56.04,56.33,56.03,56.28,10940.0,47.83,48.0775,47.8214,48.0348,10940.0
2016-03-14 12:30:00,56.29,56.37,56.28,56.33,10036.0,48.0433,48.1116,48.0348,48.0775,10036.0
2016-03-14 13:00:00,56.35,56.38,56.2,56.26,14191.0,48.0945,48.1201,47.9665,48.0177,14191.0
2016-03-14 13:30:00,56.22,56.27,56.17,56.17,9856.0,47.9836,48.0263,47.9409,47.9409,9856.0
2016-03-14 14:00:00,56.17,56.17,56.1,56.15,12657.0,47.9409,47.9409,47.8812,47.9238,12657.0
2016-03-14 14:30:00,56.16,56.31,56.15,56.31,16265.0,47.9324,48.0604,47.9238,48.0604,16265.0
2016-03-14 15:00:00,56.32,56.34,56.2,56.34,27719.0,48.0689,48.086,47.9665,48.086,27719.0
2016-03-14 15:30:00,56.35,56.35,56.16,56.23,86711.0,48.0945,48.0945,47.9324,47.9921,86711.0
2016-03-15 09:30:00,55.94,56.31,55.9,56.31,15244.0,47.7446,48.0604,47.7105,48.0604,15244.0
2016-03-15 10:00:00,56.26,56.36,56.14,56.31,20131.0,48.0177,48.1031,47.9153,48.0604,20131.0
2016-03-15 10:30:00,56.36,56.44,56.25,56.25,12541.0,48.1031,48.1714,48.0092,48.0092,12541.0
2016-03-15 11:00:00,56.27,56.37,56.27,56.37,5567.0,48.0263,48.1116,48.0263,48.1116,5567.0
2016-03-15 11:30:00,56.34,56.39,56.28,56.31,10805.0,48.086,48.1287,48.0348,48.0604,10805.0
2016-03-15 12:00:00,56.32,56.33,56.25,56.3,12863.0,48.0689,48.0775,48.0092,48.0519,12863.0
2016-03-15 12:30:00,56.28,56.32,56.24,56.26,5160.0,48.0348,48.0689,48.0007,48.0177,5160.0
2016-03-15 13:00:00,56.23,56.3,56.22,56.3,5961.0,47.9921,48.0519,47.9836,48.0519,5961.0
2016-03-15 13:30:00,56.32,56.38,56.21,56.24,11036.0,48.0689,48.1201,47.975,48.0007,11036.0
2016-03-15 14:00:00,56.27,56.34,56.2,56.32,18160.0,48.0263,48.086,47.9665,48.0689,18160.0
2016-03-15 14:30:00,56.3,56.38,56.27,56.28,10190.0,48.0519,48.1201,48.0263,48.0348,10190.0
2016-03-15 15:00:00,56.28,56.3,56.21,56.26,22402.0,48.0348,48.0519,47.975,48.0177,22402.0
2016-03-15 15:30:00,56.24,56.26,56.13,56.15,65975.0,48.0007,48.0177,47.9068,47.9238,65975.0
2016-03-16 09:30:00,56.09,56.15,55.96,56.07,35434.0,47.8726,47.9238,47.7617,47.8556,35434.0
2016-03-16 10:00:00,56.09,56.18,56.08,56.11,23389.0,47.8726,47.9494,47.8641,47.8897,23389.0
2016-03-16 10:30:00,56.1,56.17,56.1,56.15,35977.0,47.8812,47.9409,47.8812,47.9238,35977.0
2016-03-16 11:00:00,56.15,56.33,56.15,56.33,14625.0,47.9238,48.0775,47.9238,48.0775,14625.0
2016-03-16 11:30:00,56.31,56.35,56.24,56.26,17770.0,48.0604,48.0945,48.0007,48.0177,17770.0
2016-03-16 12:00:00,56.26,56.39,56.26,56.36,13602.0,48.0177,48.1287,48.0177,48.1031,13602.0
2016-03-16 12:30:00,56.38,56.4,56.23,56.26,8799.0,48.1201,48.1372,47.9921,48.0177,8799.0
2016-03-16 13:00:00,56.27,56.3,56.2,56.23,6748.0,48.0263,48.0519,47.9665,47.9921,6748.0
2016-03-16 13:30:00,56.22,56.26,56.2,56.22,11177.0,47.9836,48.0177,47.9665,47.9836,11177.0
2016-03-16 14:00:00,56.24,56.53,56.24,56.48,47722.0,48.0007,48.2482,48.0007,48.2055,47722.0
2016-03-16 14:30:00,56.54,56.65,56.4,56.47,47251.0,48.2567,48.3506,48.1372,48.197,47251.0
2016-03-16 15:00:00,56.49,56.71,56.49,56.65,46114.0,48.214,48.4018,48.214,48.3506,46114.0
2016-03-16 15:30:00,56.69,56.74,56.55,56.58,111589.0,48.3847,48.4274,48.2652,48.2908,111589.0
2016-03-17 09:30:00,56.68,56.87,56.56,56.74,12539.0,48.3762,48.5384,48.2738,48.4274,12539.0
2016-03-17 10:00:00,56.72,56.86,56.68,56.86,14562.0,48.4103,48.5298,48.3762,48.5298,14562.0
2016-03-17 10:30:00,56.86,57.15,56.82,57.15,40451.0,48.5298,48.7773,48.4957,48.7773,40451.0
2016-03-17 11:00:00,57.15,57.24,57.13,57.17,20730.0,48.7773,48.8542,48.7603,48.7944,20730.0
2016-03-17 11:30:00,57.21,57.34,57.17,57.29,11960.0,48.8285,48.9395,48.7944,48.8968,11960.0
2016-03-17 12:00:00,57.29,57.3,57.17,57.27,21673.0,48.8968,48.9054,48.7944,48.8798,21673.0
2016-03-17 12:30:00,57.32,57.39,57.29,57.34,7907.0,48.9224,48.9822,48.8968,48.9395,7907.0
2016-03-17 13:00:00,57.31,57.34,57.18,57.26,10365.0,48.9139,48.9395,48.8029,48.8712,10365.0
2016-03-17 13:30:00,57.24,57.45,57.24,57.38,6600.0,48.8542,49.0334,48.8542,48.9736,6600.0
2016-03-17 14:00:00,57.4,57.46,57.32,57.33,10747.0,48.9907,49.0419,48.9224,48.931,10747.0
2016-03-17 14:30:00,57.34,57.47,57.34,57.45,9823.0,48.9395,49.0505,48.9395,49.0334,9823.0
2016-03-17 15:00:00,57.44,57.58,57.39,57.58,22280.0,49.0249,49.1443,48.9822,49.1443,22280.0
2016-03-17 15:30:00,57.58,57.59,57.37,57.38,71560.0,49.1443,49.1529,48.9651,48.9736,71560.0
2016-03-18 09:30:00,57.35,57.58,57.18,57.4,162890.0,48.948,49.1443,48.8029,48.9907,162890.0
2016-03-18 10:00:00,57.37,57.64,57.37,57.56,14831.0,48.9651,49.1956,48.9651,49.1273,14831.0
2016-03-18 10:30:00,57.55,57.66,57.47,57.54,14473.0,49.1187,49.2126,49.0505,49.1102,14473.0
2016-03-18 11:00:00,57.5,57.88,57.5,57.73,23830.0,49.0761,49.4004,49.0761,49.2724,23830.0
2016-03-18 11:30:00,57.73,57.9,57.7,57.8,9366.0,49.2724,49.4175,49.2468,49.3321,9366.0
2016-03-18 12:00:00,57.81,57.81,57.67,57.76,11899.0,49.3406,49.3406,49.2212,49.298,11899.0
2016-03-18 12:30:00,57.76,57.76,57.69,57.73,10479.0,49.298,49.298,49.2382,49.2724,10479.0
2016-03-18 13:00:00,57.71,57.73,57.6,57.71,18070.0,49.2553,49.2724,49.1614,49.2553,18070.0
2016-03-18 13:30:00,57.71,57.75,57.64,57.74,12373.0,49.2553,49.2894,49.1956,49.2809,12373.0
2016-03-18 14:00:00,57.75,57.88,57.74,57.85,29172.0,49.2894,49.4004,49.2809,49.3748,29172.0
2016-03-18 14:30:00,57.84,57.85,57.73,57.74,15599.0,49.3662,49.3748,49.2724,49.2809,15599.0
2016-03-18 15:00:00,57.75,57.9,57.75,57.85,19373.0,49.2894,49.4175,49.2894,49.3748,19373.0
2016-03-18 15:30:00,57.83,58.1,57.8,57.97,237726.0,49.3577,49.5882,49.3321,49.4772,237726.0
2016-03-21 09:30:00,57.9,58.01,57.57,58.01,16424.0,49.4175,49.5113,49.1358,49.5113,16424.0
2016-03-21 10:00:00,57.95,57.95,57.58,57.61,7452.0,49.4601,49.4601,49.1443,49.1699,7452.0
2016-03-21 10:30:00,57.6,57.91,57.57,57.73,11373.0,49.1614,49.426,49.1358,49.2724,11373.0
2016-03-21 11:00:00,57.72,57.89,57.58,57.84,8996.0,49.2638,49.4089,49.1443,49.3662,8996.0
2016-03-21 11:30:00,57.86,57.93,57.74,57.74,7814.0,49.3833,49.4431,49.2809,49.2809,7814.0
2016-03-21 12:00:00,57.67,57.71,57.61,57.64,7678.0,49.2212,49.2553,49.1699,49.1956,7678.0
2016-03-21 12:30:00,57.66,57.76,57.65,57.73,6093.0,49.2126,49.298,49.2041,49.2724,6093.0
2016-03-21 13:00:00,57.72,57.8,57.72,57.79,5426.0,49.2638,49.3321,49.2638,49.3236,5426.0
2016-03-21 13:30:00,57.8,57.82,57.7,57.74,5720.0,49.3321,49.3492,49.2468,49.2809,5720.0
2016-03-21 14:00:00,57.75,57.85,57.71,57.84,9940.0,49.2894,49.3748,49.2553,49.3662,9940.0
2016-03-21 14:30:00,57.84,57.87,57.78,57.79,12668.0,49.3662,49.3919,49.315,49.3236,12668.0
2016-03-21 15:00:00,57.8,57.82,57.69,57.71,11663.0,49.3321,49.3492,49.2382,49.2553,11663.0
2016-03-21 15:30:00,57.69,57.71,57.56,57.67,40161.0,49.2382,49.2553,49.1273,49.2212,40161.0
2016-03-22 09:30:00,57.6,57.71,57.31,57.43,12431.0,49.1614,49.2553,48.9139,49.0163,12431.0
2016-03-22 10:00:00,57.47,57.75,57.46,57.71,33604.0,49.0505,49.2894,49.0419,49.2553,33604.0
2016-03-22 10:30:00,57.64,57.76,57.52,57.7,34747.0,49.1956,49.298,49.0931,49.2468,34747.0
2016-03-22 11:00:00,57.68,57.71,57.5,57.54,8182.0,49.2297,49.2553,49.0761,49.1102,8182.0
2016-03-22 11:30:00,57.54,57.54,57.37,57.41,9689.0,49.1102,49.1102,48.9651,48.9992,9689.0
2016-03-22 12:00:00,57.38,57.53,57.36,57.53,22842.0,48.9736,49.1017,48.9566,49.1017,22842.0
2016-03-22 12:30:00,57.52,57.79,57.5,57.75,15781.0,49.0931,49.3236,49.0761,49.2894,15781.0
2016-03-22 13:00:00,57.78,57.84,57.75,57.83,9452.0,49.315,49.3662,49.2894,49.3577,9452.0
2016-03-22 13:30:00,57.8,57.84,57.77,57.82,32439.0,49.3321,49.3662,49.3065,49.3492,32439.0
2016-03-22 14:00:00,57.83,57.85,57.75,57.78,28627.0,49.3577,49.3748,49.2894,49.315,28627.0
2016-03-22 14:30:00,57.81,57.86,57.7,57.7,13476.0,49.3406,49.3833,49.2468,49.2468,13476.0
2016-03-22 15:00:00,57.7,57.7,57.58,57.69,17064.0,49.2468,49.2468,49.1443,49.2382,17064.0
2016-03-22 15:30:00,57.67,57.75,57.59,57.61,56922.0,49.2212,49.2894,49.1529,49.1699,56922.0
2016-03-23 09:30:00,57.53,57.53,57.28,57.42,17581.0,49.1017,49.1017,48.8883,49.0078,17581.0
2016-03-23 10:00:00,57.46,57.58,57.3,57.43,38590.0,49.0419,49.1443,48.9054,49.0163,38590.0
2016-03-23 10:30:00,57.41,57.43,57.21,57.43,16281.0,48.9992,49.0163,48.8285,49.0163,16281.0
2016-03-23 11:00:00,57.42,57.49,57.3,57.34,22946.0,49.0078,49.0675,48.9054,48.9395,22946.0
2016-03-23 11:30:00,57.35,57.4,57.27,57.4,32296.0,48.948,48.9907,48.8798,48.9907,32296.0
2016-03-23 12:00:00,57.4,57.49,57.4,57.49,16429.0,48.9907,49.0675,48.9907,49.0675,16429.0
2016-03-23 12:30:00,57.48,57.54,57.47,57.5,5738.0,49.059,49.1102,49.0505,49.0761,5738.0
2016-03-23 13:00:00,57.48,57.49,57.33,57.38,19724.0,49.059,49.0675,48.931,48.9736,19724.0
2016-03-23 13:30:00,57.4,57.43,57.36,57.4,3892.0,48.9907,49.0163,48.9566,48.9907,3892.0
2016-03-23 14:00:00,57.41,57.45,57.39,57.45,20563.0,48.9992,49.0334,48.9822,49.0334,20563.0
2016-03-23 14:30:00,57.48,57.51,57.22,57.28,19348.0,49.059,49.0846,48.8371,48.8883,19348.0
2016-03-23 15:00:00,57.29,57.36,57.25,57.34,15130.0,48.8968,48.9566,48.8627,48.9395,15130.0
2016-03-23 15:30:00,57.35,57.5,57.29,57.32,63456.0,48.948,49.0761,48.8968,48.9224,63456.0
2016-03-24 09:30:00,57.06,57.22,56.9,56.97,14654.0,48.7005,48.8371,48.564,48.6237,14654.0
2016-03-24 10:00:00,56.99,56.99,56.69,56.69,14012.0,48.6408,48.6408,48.3847,48.3847,14012.0
2016-03-24 10:30:00,56.74,56.85,56.61,56.63,20694.0,48.4274,48.5213,48.3164,48.3335,20694.0
2016-03-24 11:00:00,56.64,56.64,56.51,56.52,20036.0,48.3421,48.3421,48.2311,48.2396,20036.0
2016-03-24 11:30:00,56.5,56.55,56.4,56.47,16804.0,48.2226,48.2652,48.1372,48.197,16804.0
2016-03-24 12:00:00,56.48,56.73,56.48,56.61,15517.0,48.2055,48.4189,48.2055,48.3164,15517.0
2016-03-24 12:30:00,56.6,56.65,56.51,56.62,11966.0,48.3079,48.3506,48.2311,48.325,11966.0
2016-03-24 13:00:00,56.6,56.71,56.6,56.68,6115.0,48.3079,48.4018,48.3079,48.3762,6115.0
2016-03-24 13:30:00,56.7,56.75,56.68,56.69,8310.0,48.3933,48.4359,48.3762,48.3847,8310.0
2016-03-24 14:00:00,56.71,56.72,56.62,56.71,12723.0,48.4018,48.4103,48.325,48.4018,12723.0
2016-03-24 14:30:00,56.7,56.84,56.67,56.84,16228.0,48.3933,48.5128,48.3677,48.5128,16228.0
2016-03-24 15:00:00,56.85,56.99,56.79,56.97,24016.0,48.5213,48.6408,48.4701,48.6237,24016.0
2016-03-24 15:30:00,56.98,57.04,56.95,56.99,60963.0,48.6322,48.6835,48.6066,48.6408,60963.0
2016-03-28 09:30:00,56.97,57.05,56.77,56.96,15533.0,48.6237,48.692,48.453,48.6152,15533.0
2016-03-28 10:00:00,56.98,57.11,56.95,57.07,10272.0,48.6322,48.7432,48.6066,48.7091,10272.0
2016-03-28 10:30:00,57.05,57.19,57.0,57.01,12968.0,48.692,48.8115,48.6493,48.6578,12968.0
2016-03-28 11:00:00,57.02,57.21,57.0,57.21,6655.0,48.6664,48.8285,48.6493,48.8285,6655.0
2016-03-28 11:30:00,57.2,57.22,57.12,57.22,7480.0,48.82,48.8371,48.7517,48.8371,7480.0
2016-03-28 12:00:00,57.22,57.45,57.22,57.44,12007.0,48.8371,49.0334,48.8371,49.0249,12007.0
2016-03-28 12:30:00,57.44,57.8,57.44,57.74,50518.0,49.0249,49.3321,49.0249,49.2809,50518.0
2016-03-28 13:00:00,57.72,57.89,57.7,57.86,24755.0,49.2638,49.4089,49.2468,49.3833,24755.0
2016-03-28 13:30:00,57.87,57.91,57.79,57.86,20038.0,49.3919,49.426,49.3236,49.3833,20038.0
2016-03-28 14:00:00,57.85,57.99,57.85,57.95,17720.0,49.3748,49.4943,49.3748,49.4601,17720.0
2016-03-28 14:30:00,57.94,57.97,57.81,57.87,20714.0,49.4516,49.4772,49.3406,49.3919,20714.0
2016-03-28 15:00:00,57.87,58.05,57.84,57.88,30963.0,49.3919,49.5455,49.3662,49.4004,30963.0
2016-03-28 15:30:00,57.89,57.9,57.66,57.77,117944.0,49.4089,49.4175,49.2126,49.3065,117944.0
2016-03-29 09:30:00,57.59,58.38,57.33,58.34,24129.0,49.1529,49.8271,48.931,49.793,24129.0
2016-03-29 10:00:00,58.42,58.66,58.32,58.64,17104.0,49.8613,50.0661,49.7759,50.049,17104.0
2016-03-29 10:30:00,58.67,58.67,58.35,58.57,19066.0,50.0747,50.0747,49.8015,49.9893,19066.0
2016-03-29 11:00:00,58.57,58.67,58.51,58.53,16812.0,49.9893,50.0747,49.9381,49.9552,16812.0
2016-03-29 11:30:00,58.58,58.6,58.43,58.44,21046.0,49.9978,50.0149,49.8698,49.8783,21046.0
2016-03-29 12:00:00,58.42,58.62,58.4,58.58,13671.0,49.8613,50.032,49.8442,49.9978,13671.0
2016-03-29 12:30:00,58.65,58.79,58.59,58.69,13077.0,50.0576,50.1771,50.0064,50.0917,13077.0
2016-03-29 13:00:00,58.7,58.74,58.66,58.69,24461.0,50.1003,50.1344,50.0661,50.0917,24461.0
2016-03-29 13:30:00,58.7,58.84,58.6,58.73,16779.0,50.1003,50.2197,50.0149,50.1259,16779.0
2016-03-29 14:00:00,58.71,58.8,58.69,58.8,26310.0,50.1088,50.1856,50.0917,50.1856,26310.0
2016-03-29 14:30:00,58.77,58.88,58.71,58.79,28675.0,50.16,50.2539,50.1088,50.1771,28675.0
2016-03-29 15:00:00,58.84,58.97,58.79,58.88,23506.0,50.2197,50.3307,50.1771,50.2539,23506.0
2016-03-29 15:30:00,58.89,59.04,58.84,59.04,94962.0,50.2624,50.3904,50.2197,50.3904,94962.0
2016-03-30 09:30:00,59.22,59.45,59.07,59.08,15210.0,50.5441,50.7404,50.4161,50.4246,15210.0
2016-03-30 10:00:00,59.08,59.4,59.06,59.34,9259.0,50.4246,50.6977,50.4075,50.6465,9259.0
2016-03-30 10:30:00,59.4,59.48,59.25,59.28,17414.0,50.6977,50.766,50.5697,50.5953,17414.0
2016-03-30 11:00:00,59.29,59.39,59.26,59.28,12194.0,50.6038,50.6892,50.5782,50.5953,12194.0
2016-03-30 11:30:00,59.27,59.48,59.19,59.4,8221.0,50.5867,50.766,50.5185,50.6977,8221.0
2016-03-30 12:00:00,59.43,59.43,59.25,59.28,10622.0,50.7233,50.7233,50.5697,50.5953,10622.0
2016-03-30 12:30:00,59.3,59.35,59.14,59.29,8891.0,50.6124,50.655,50.4758,50.6038,8891.0
2016-03-30 13:00:00,59.33,59.33,59.14,59.17,9798.0,50.638,50.638,50.4758,50.5014,9798.0
2016-03-30 13:30:00,59.17,59.25,59.11,59.21,11801.0,50.5014,50.5697,50.4502,50.5355,11801.0
2016-03-30 14:00:00,59.18,59.31,59.17,59.25,8942.0,50.5099,50.6209,50.5014,50.5697,8942.0
2016-03-30 14:30:00,59.27,59.34,59.24,59.34,11039.0,50.5867,50.6465,50.5611,50.6465,11039.0
2016-03-30 15:00:00,59.33,59.43,59.32,59.41,19693.0,50.638,50.7233,50.6294,50.7062,19693.0
2016-03-30 15:30:00,59.4,59.43,59.15,59.19,73365.0,50.6977,50.7233,50.4843,50.5185,73365.0
2016-03-31 09:30:00,59.11,59.24,58.84,59.05,25384.0,50.4502,50.5611,50.2197,50.399,25384.0
2016-03-31 10:00:00,59.15,59.43,59.08,59.38,24386.0,50.4843,50.7233,50.4246,50.6806,24386.0
2016-03-31 10:30:00,59.4,59.65,59.4,59.51,20310.0,50.6977,50.9111,50.6977,50.7916,20310.0
2016-03-31 11:00:00,59.46,59.56,59.38,59.44,13094.0,50.7489,50.8343,50.6806,50.7318,13094.0
2016-03-31 11:30:00,59.44,59.59,59.44,59.59,15873.0,50.7318,50.8599,50.7318,50.8599,15873.0
2016-03-31 12:00:00,59.6,59.64,59.52,59.6,10755.0,50.8684,50.9025,50.8001,50.8684,10755.0
2016-03-31 12:30:00,59.58,59.63,59.28,59.28,24898.0,50.8513,50.894,50.5953,50.5953,24898.0
2016-03-31 13:00:00,59.27,59.3,59.12,59.29,28616.0,50.5867,50.6124,50.4587,50.6038,28616.0
2016-03-31 13:30:00,59.26,59.3,59.15,59.19,18104.0,50.5782,50.6124,50.4843,50.5185,18104.0
2016-03-31 14:00:00,59.2,59.25,59.15,59.16,20031.0,50.527,50.5697,50.4843,50.4929,20031.0
2016-03-31 14:30:00,59.15,59.16,59.05,59.16,12818.0,50.4843,50.4929,50.399,50.4929,12818.0
2016-03-31 15:00:00,59.16,59.38,59.16,59.35,16572.0,50.4929,50.6806,50.4929,50.655,16572.0
2016-03-31 15:30:00,59.36,59.45,59.26,59.33,71336.0,50.6636,50.7404,50.5782,50.638,71336.0
2016-04-01 09:30:00,59.01,59.27,58.2,59.24,15861.0,50.3648,50.5867,49.6735,50.5611,15861.0
2016-04-01 10:00:00,59.28,59.45,59.21,59.45,12548.0,50.5953,50.7404,50.5355,50.7404,12548.0
2016-04-01 10:30:00,59.4,59.47,59.32,59.47,44108.0,50.6977,50.7574,50.6294,50.7574,44108.0
2016-04-01 11:00:00,59.47,59.48,59.01,59.07,47888.0,50.7574,50.766,50.3648,50.4161,47888.0
2016-04-01 11:30:00,59.09,59.2,59.05,59.17,14234.0,50.4331,50.527,50.399,50.5014,14234.0
2016-04-01 12:00:00,59.18,59.23,59.09,59.1,16832.0,50.5099,50.5526,50.4331,50.4417,16832.0
2016-04-01 12:30:00,59.08,59.32,59.01,59.32,39309.0,50.4246,50.6294,50.3648,50.6294,39309.0
2016-04-01 13:00:00,59.33,59.4,59.26,59.38,26275.0,50.638,50.6977,50.5782,50.6806,26275.0
2016-04-01 13:30:00,59.38,59.42,59.31,59.33,31443.0,50.6806,50.7148,50.6209,50.638,31443.0
2016-04-01 14:00:00,59.32,59.33,59.22,59.24,80056.0,50.6294,50.638,50.5441,50.5611,80056.0
2016-04-01 14:30:00,59.25,59.51,59.24,59.45,26632.0,50.5697,50.7916,50.5611,50.7404,26632.0
2016-04-01 15:00:00,59.48,59.59,59.39,59.4,47864.0,50.766,50.8599,50.6892,50.6977,47864.0
2016-04-01 15:30:00,59.39,59.44,59.33,59.39,122516.0,50.6892,50.7318,50.638,50.6892,122516.0
2016-04-04 09:30:00,59.39,59.6,59.09,59.6,21849.0,50.6892,50.8684,50.4331,50.8684,21849.0
2016-04-04 10:00:00,59.62,59.63,59.48,59.59,30937.0,50.8855,50.894,50.766,50.8599,30937.0
2016-04-04 10:30:00,59.59,59.69,59.11,59.15,26438.0,50.8599,50.9452,50.4502,50.4843,26438.0
2016-04-04 11:00:00,59.16,59.22,59.12,59.12,15495.0,50.4929,50.5441,50.4587,50.4587,15495.0
2016-04-04 11:30:00,59.14,59.3,59.11,59.18,10958.0,50.4758,50.6124,50.4502,50.5099,10958.0
2016-04-04 12:00:00,59.2,59.29,59.2,59.2,9624.0,50.527,50.6038,50.527,50.527,9624.0
2016-04-04 12:30:00,59.22,59.22,59.12,59.16,15729.0,50.5441,50.5441,50.4587,50.4929,15729.0
2016-04-04 13:00:00,59.16,59.17,59.0,59.09,18966.0,50.4929,50.5014,50.3563,50.4331,18966.0
2016-04-04 13:30:00,59.1,59.11,59.02,59.04,16244.0,50.4417,50.4502,50.3734,50.3904,16244.0
2016-04-04 14:00:00,59.06,59.1,58.96,59.1,15405.0,50.4075,50.4417,50.3222,50.4417,15405.0
2016-04-04 14:30:00,59.1,59.14,59.01,59.01,18794.0,50.4417,50.4758,50.3648,50.3648,18794.0
2016-04-04 15:00:00,59.02,59.08,58.91,58.92,23204.0,50.3734,50.4246,50.2795,50.288,23204.0
2016-04-04 15:30:00,58.93,59.04,58.92,58.98,50798.0,50.2966,50.3904,50.288,50.3392,50798.0
2016-04-05 09:30:00,58.65,58.7,58.49,58.68,9721.0,50.0576,50.1003,49.921,50.0832,9721.0
2016-04-05 10:00:00,58.8,58.97,58.66,58.76,14302.0,50.1856,50.3307,50.0661,50.1515,14302.0
2016-04-05 10:30:00,58.75,58.76,58.41,58.47,12524.0,50.1429,50.1515,49.8527,49.904,12524.0
2016-04-05 11:00:00,58.47,58.8,58.47,58.77,21977.0,49.904,50.1856,49.904,50.16,21977.0
2016-04-05 11:30:00,58.78,58.9,58.67,58.67,26113.0,50.1685,50.271,50.0747,50.0747,26113.0
2016-04-05 12:00:00,58.71,58.77,58.42,58.42,11639.0,50.1088,50.16,49.8613,49.8613,11639.0
2016-04-05 12:30:00,58.42,58.46,58.35,58.38,5802.0,49.8613,49.8954,49.8015,49.8271,5802.0
2016-04-05 13:00:00,58.37,58.43,58.33,58.43,8644.0,49.8186,49.8698,49.7845,49.8698,8644.0
2016-04-05 13:30:00,58.45,58.68,58.41,58.67,8188.0,49.8869,50.0832,49.8527,50.0747,8188.0
2016-04-05 14:00:00,58.65,58.68,58.55,58.62,8680.0,50.0576,50.0832,49.9722,50.032,8680.0
2016-04-05 14:30:00,58.63,58.71,58.58,58.7,28138.0,50.0405,50.1088,49.9978,50.1003,28138.0
2016-04-05 15:00:00,58.69,58.71,58.56,58.56,14039.0,50.0917,50.1088,49.9808,49.9808,14039.0
2016-04-05 15:30:00,58.57,58.59,58.49,58.58,153754.0,49.9893,50.0064,49.921,49.9978,153754.0
2016-04-06 09:30:00,58.7,58.95,58.42,58.85,17402.0,50.1003,50.3136,49.8613,50.2283,17402.0
2016-04-06 10:00:00,58.87,59.09,58.83,59.09,26500.0,50.2454,50.4331,50.2112,50.4331,26500.0
2016-04-06 10:30:00,59.12,59.19,58.95,59.13,23721.0,50.4587,50.5185,50.3136,50.4673,23721.0
2016-04-06 11:00:00,59.15,59.36,59.11,59.32,28412.0,50.4843,50.6636,50.4502,50.6294,28412.0
2016-04-06 11:30:00,59.32,59.39,59.14,59.15,49534.0,50.6294,50.6892,50.4758,50.4843,49534.0
2016-04-06 12:00:00,59.13,59.13,58.98,59.03,17975.0,50.4673,50.4673,50.3392,50.3819,17975.0
2016-04-06 12:30:00,59.04,59.18,59.04,59.11,17269.0,50.3904,50.5099,50.3904,50.4502,17269.0
2016-04-06 13:00:00,59.11,59.13,58.99,59.12,27447.0,50.4502,50.4673,50.3478,50.4587,27447.0
2016-04-06 13:30:00,59.12,59.13,59.05,59.05,10113.0,50.4587,50.4673,50.399,50.399,10113.0
2016-04-06 14:00:00,59.07,59.07,58.91,58.96,24990.0,50.4161,50.4161,50.2795,50.3222,24990.0
2016-04-06 14:30:00,58.94,58.98,58.86,58.98,17958.0,50.3051,50.3392,50.2368,50.3392,17958.0
2016-04-06 15:00:00,58.98,59.29,58.98,59.2,36461.0,50.3392,50.6038,50.3392,50.527,36461.0
2016-04-06 15:30:00,59.22,59.49,59.22,59.44,127720.0,50.5441,50.7745,50.5441,50.7318,127720.0
2016-04-07 09:30:00,59.09,59.09,58.67,58.88,12043.0,50.4331,50.4331,50.0747,50.2539,12043.0
2016-04-07 10:00:00,58.88,59.05,58.74,58.97,17631.0,50.2539,50.399,50.1344,50.3307,17631.0
2016-04-07 10:30:00,58.97,58.99,58.77,58.86,17948.0,50.3307,50.3478,50.16,50.2368,17948.0
2016-04-07 11:00:00,58.87,58.91,58.75,58.82,26536.0,50.2454,50.2795,50.1429,50.2027,26536.0
2016-04-07 11:30:00,58.86,58.92,58.82,58.84,39597.0,50.2368,50.288,50.2027,50.2197,39597.0
2016-04-07 12:00:00,58.85,58.86,58.59,58.61,20134.0,50.2283,50.2368,50.0064,50.0234,20134.0
2016-04-07 12:30:00,58.63,58.69,58.56,58.62,32755.0,50.0405,50.0917,49.9808,50.032,32755.0
2016-04-07 13:00:00,58.62,58.71,58.61,58.64,31634.0,50.032,50.1088,50.0234,50.049,31634.0
2016-04-07 13:30:00,58.63,58.66,58.43,58.43,15095.0,50.0405,50.0661,49.8698,49.8698,15095.0
2016-04-07 14:00:00,58.46,58.46,58.26,58.35,35541.0,49.8954,49.8954,49.7247,49.8015,35541.0
2016-04-07 14:30:00,58.34,58.63,58.31,58.39,57513.0,49.793,50.0405,49.7674,49.8357,57513.0
2016-04-07 15:00:00,58.41,58.63,58.37,58.55,62297.0,49.8527,50.0405,49.8186,49.9722,62297.0
2016-04-07 15:30:00,58.55,58.61,58.48,58.6,107567.0,49.9722,50.0234,49.9125,50.0149,107567.0
2016-04-08 09:30:00,58.94,59.32,58.49,58.62,66768.0,50.3051,50.6294,49.921,50.032,66768.0
2016-04-08 10:00:00,58.64,58.84,58.63,58.83,15454.0,50.049,50.2197,50.0405,50.2112,15454.0
2016-04-08 10:30:00,58.9,58.91,58.75,58.76,21240.0,50.271,50.2795,50.1429,50.1515,21240.0
2016-04-08 11:00:00,58.76,58.95,58.74,58.86,21210.0,50.1515,50.3136,50.1344,50.2368,21210.0
2016-04-08 11:30:00,58.86,58.87,58.66,58.76,27143.0,50.2368,50.2454,50.0661,50.1515,27143.0
2016-04-08 12:00:00,58.77,58.88,58.74,58.8,40405.0,50.16,50.2539,50.1344,50.1856,40405.0
2016-04-08 12:30:00,58.8,58.82,58.7,58.72,18961.0,50.1856,50.2027,50.1003,50.1173,18961.0
2016-04-08 13:00:00,58.71,58.79,58.68,58.73,13543.0,50.1088,50.1771,50.0832,50.1259,13543.0
2016-04-08 13:30:00,58.72,58.85,58.71,58.85,37301.0,50.1173,50.2283,50.1088,50.2283,37301.0
2016-04-08 14:00:00,58.88,58.94,58.8,58.81,58992.0,50.2539,50.3051,50.1856,50.1941,58992.0
2016-04-08 14:30:00,58.8,58.85,58.72,58.77,28675.0,50.1856,50.2283,50.1173,50.16,28675.0
2016-04-08 15:00:00,58.78,58.86,58.71,58.83,51029.0,50.1685,50.2368,50.1088,50.2112,51029.0
2016-04-08 15:30:00,58.84,58.94,58.77,58.9,226204.0,50.2197,50.3051,50.16,50.271,226204.0
2016-04-11 09:30:00,59.03,59.16,58.93,59.04,29613.0,50.3819,50.4929,50.2966,50.3904,29613.0
2016-04-11 10:00:00,59.05,59.26,59.05,59.12,36025.0,50.399,50.5782,50.399,50.4587,36025.0
2016-04-11 10:30:00,59.11,59.15,58.88,58.88,19950.0,50.4502,50.4843,50.2539,50.2539,19950.0
2016-04-11 11:00:00,58.82,58.94,58.75,58.93,18872.0,50.2027,50.3051,50.1429,50.2966,18872.0
2016-04-11 11:30:00,58.9,58.93,58.77,58.93,37263.0,50.271,50.2966,50.16,50.2966,37263.0
2016-04-11 12:00:00,58.92,59.03,58.89,58.98,25159.0,50.288,50.3819,50.2624,50.3392,25159.0
2016-04-11 12:30:00,58.98,59.08,58.88,59.01,22632.0,50.3392,50.4246,50.2539,50.3648,22632.0
2016-04-11 13:00:00,59.01,59.11,58.92,58.98,56650.0,50.3648,50.4502,50.288,50.3392,56650.0
2016-04-11 13:30:00,58.98,59.23,58.96,59.2,54783.0,50.3392,50.5526,50.3222,50.527,54783.0
2016-04-11 14:00:00,59.2,59.23,58.99,58.99,32786.0,50.527,50.5526,50.3478,50.3478,32786.0
2016-04-11 14:30:00,58.99,59.15,58.99,59.05,35009.0,50.3478,50.4843,50.3478,50.399,35009.0
2016-04-11 15:00:00,59.05,59.05,58.94,58.99,71694.0,50.399,50.399,50.3051,50.3478,71694.0
2016-04-11 15:30:00,59.0,59.08,58.97,59.06,245440.0,50.3563,50.4246,50.3307,50.4075,245440.0
2016-04-12 09:30:00,58.84,59.03,58.65,58.72,64988.0,50.2197,50.3819,50.0576,50.1173,64988.0
2016-04-12 10:00:00,58.76,58.79,58.63,58.74,31692.0,50.1515,50.1771,50.0405,50.1344,31692.0
2016-04-12 10:30:00,58.75,58.99,58.66,58.95,29426.0,50.1429,50.3478,50.0661,50.3136,29426.0
2016-04-12 11:00:00,58.94,58.98,58.79,58.85,31224.0,50.3051,50.3392,50.1771,50.2283,31224.0
2016-04-12 11:30:00,58.87,58.9,58.78,58.79,29793.0,50.2454,50.271,50.1685,50.1771,29793.0
2016-04-12 12:00:00,58.8,58.85,58.74,58.84,52722.0,50.1856,50.2283,50.1344,50.2197,52722.0
2016-04-12 12:30:00,58.84,58.9,58.78,58.83,40152.0,50.2197,50.271,50.1685,50.2112,40152.0
2016-04-12 13:00:00,58.82,58.88,58.73,58.85,27186.0,50.2027,50.2539,50.1259,50.2283,27186.0
2016-04-12 13:30:00,58.85,58.87,58.74,58.78,35295.0,50.2283,50.2454,50.1344,50.1685,35295.0
2016-04-12 14:00:00,58.81,58.87,58.6,58.6,32543.0,50.1941,50.2454,50.0149,50.0149,32543.0
2016-04-12 14:30:00,58.59,58.72,58.53,58.65,33316.0,50.0064,50.1173,49.9552,50.0576,33316.0
2016-04-12 15:00:00,58.66,58.8,58.47,58.52,294457.0,50.0661,50.1856,49.904,49.9466,294457.0
2016-04-12 15:30:00,58.5,58.54,58.34,58.51,200129.0,49.9296,49.9637,49.793,49.9381,200129.0
2016-04-13 09:30:00,58.88,58.99,58.61,58.99,16557.0,50.2539,50.3478,50.0234,50.3478,16557.0
2016-04-13 10:00:00,58.94,59.13,58.93,59.13,28210.0,50.3051,50.4673,50.2966,50.4673,28210.0
2016-04-13 10:30:00,59.15,59.23,58.97,59.0,22282.0,50.4843,50.5526,50.3307,50.3563,22282.0
2016-04-13 11:00:00,59.0,59.35,59.0,59.32,22329.0,50.3563,50.655,50.3563,50.6294,22329.0
2016-04-13 11:30:00,59.34,59.58,59.34,59.58,34533.0,50.6465,50.8513,50.6465,50.8513,34533.0
2016-04-13 12:00:00,59.55,59.55,59.36,59.44,12032.0,50.8257,50.8257,50.6636,50.7318,12032.0
2016-04-13 12:30:00,59.46,59.48,59.27,59.39,16479.0,50.7489,50.766,50.5867,50.6892,16479.0
2016-04-13 13:00:00,59.38,59.42,59.27,59.37,14868.0,50.6806,50.7148,50.5867,50.6721,14868.0
2016-04-13 13:30:00,59.38,59.49,59.32,59.46,22711.0,50.6806,50.7745,50.6294,50.7489,22711.0
2016-04-13 14:00:00,59.45,59.55,59.42,59.46,26989.0,50.7404,50.8257,50.7148,50.7489,26989.0
2016-04-13 14:30:00,59.46,59.58,59.46,59.53,16517.0,50.7489,50.8513,50.7489,50.8087,16517.0
2016-04-13 15:00:00,59.52,59.6,59.49,59.6,38599.0,50.8001,50.8684,50.7745,50.8684,38599.0
2016-04-13 15:30:00,59.61,59.74,59.61,59.73,76629.0,50.8769,50.9879,50.8769,50.9794,76629.0
2016-04-14 09:30:00,59.62,59.68,58.57,59.42,14549.0,50.8855,50.9367,49.9893,50.7148,14549.0
2016-04-14 10:00:00,59.42,59.74,59.38,59.74,18017.0,50.7148,50.9879,50.6806,50.9879,18017.0
2016-04-14 10:30:00,59.74,59.92,59.64,59.8,29988.0,50.9879,51.1415,50.9025,51.0391,29988.0
2016-04-14 11:00:00,59.78,59.92,59.77,59.88,22548.0,51.022,51.1415,51.0135,51.1074,22548.0
2016-04-14 11:30:00,59.9,60.12,59.88,59.88,31399.0,51.1245,51.3122,51.1074,51.1074,31399.0
2016-04-14 12:00:00,59.89,60.04,59.85,60.02,14045.0,51.1159,51.2439,51.0818,51.2269,14045.0
2016-04-14 12:30:00,60.01,60.05,59.99,60.01,15164.0,51.2183,51.2525,51.2013,51.2183,15164.0
2016-04-14 13:00:00,60.02,60.08,59.99,60.0,15683.0,51.2269,51.2781,51.2013,51.2098,15683.0
2016-04-14 13:30:00,60.01,60.03,59.87,59.93,33662.0,51.2183,51.2354,51.0988,51.1501,33662.0
2016-04-14 14:00:00,59.94,59.94,59.7,59.7,25470.0,51.1586,51.1586,50.9538,50.9538,25470.0
2016-04-14 14:30:00,59.7,59.89,59.67,59.88,28441.0,50.9538,51.1159,50.9281,51.1074,28441.0
2016-04-14 15:00:00,59.88,59.92,59.76,59.76,40019.0,51.1074,51.1415,51.005,51.005,40019.0
2016-04-14 15:30:00,59.76,59.83,59.71,59.71,113906.0,51.005,51.0647,50.9623,50.9623,113906.0
2016-04-15 09:30:00,59.46,59.87,59.42,59.86,16521.0,50.7489,51.0988,50.7148,51.0903,16521.0
2016-04-15 10:00:00,59.89,59.91,59.8,59.86,8972.0,51.1159,51.133,51.0391,51.0903,8972.0
2016-04-15 10:30:00,59.91,59.99,59.87,59.96,18679.0,51.133,51.2013,51.0988,51.1757,18679.0
2016-04-15 11:00:00,59.96,59.98,59.68,59.73,34142.0,51.1757,51.1927,50.9367,50.9794,34142.0
2016-04-15 11:30:00,59.74,59.75,59.49,59.6,34845.0,50.9879,50.9964,50.7745,50.8684,34845.0
2016-04-15 12:00:00,59.61,59.67,59.55,59.65,36613.0,50.8769,50.9281,50.8257,50.9111,36613.0
2016-04-15 12:30:00,59.65,59.74,59.59,59.66,75638.0,50.9111,50.9879,50.8599,50.9196,75638.0
2016-04-15 13:00:00,59.67,59.73,59.58,59.65,62237.0,50.9281,50.9794,50.8513,50.9111,62237.0
2016-04-15 13:30:00,59.65,59.69,59.5,59.53,27728.0,50.9111,50.9452,50.7831,50.8087,27728.0
2016-04-15 14:00:00,59.54,59.66,59.53,59.65,32298.0,50.8172,50.9196,50.8087,50.9111,32298.0
2016-04-15 14:30:00,59.67,59.68,59.62,59.68,23659.0,50.9281,50.9367,50.8855,50.9367,23659.0
2016-04-15 15:00:00,59.67,59.68,59.57,59.58,27730.0,50.9281,50.9367,50.8428,50.8513,27730.0
2016-04-15 15:30:00,59.57,59.64,59.49,59.63,177660.0,50.8428,50.9025,50.7745,50.894,177660.0
2016-04-18 09:30:00,59.41,59.85,59.41,59.78,13927.0,50.7062,51.0818,50.7062,51.022,13927.0
2016-04-18 10:00:00,59.82,59.98,59.82,59.97,19083.0,51.0562,51.1927,51.0562,51.1842,19083.0
2016-04-18 10:30:00,59.96,60.11,59.91,60.07,58194.0,51.1757,51.3037,51.133,51.2695,58194.0
2016-04-18 11:00:00,60.05,60.11,59.99,60.0,10603.0,51.2525,51.3037,51.2013,51.2098,10603.0
2016-04-18 11:30:00,60.0,60.03,59.92,59.99,16150.0,51.2098,51.2354,51.1415,51.2013,16150.0
2016-04-18 12:00:00,59.98,60.19,59.95,60.19,15230.0,51.1927,51.372,51.1671,51.372,15230.0
2016-04-18 12:30:00,60.21,60.31,60.2,60.21,27278.0,51.389,51.4744,51.3805,51.389,27278.0
2016-04-18 13:00:00,60.22,60.22,60.12,60.19,11062.0,51.3976,51.3976,51.3122,51.372,11062.0
2016-04-18 13:30:00,60.21,60.31,60.17,60.31,15855.0,51.389,51.4744,51.3549,51.4744,15855.0
2016-04-18 14:00:00,60.33,60.49,60.29,60.39,26135.0,51.4915,51.628,51.4573,51.5427,26135.0
2016-04-18 14:30:00,60.39,60.47,60.33,60.34,32306.0,51.5427,51.6109,51.4915,51.5,32306.0
2016-04-18 15:00:00,60.34,60.38,60.26,60.37,24697.0,51.5,51.5341,51.4317,51.5256,24697.0
2016-04-18 15:30:00,60.36,60.4,60.29,60.35,57364.0,51.5171,51.5512,51.4573,51.5085,57364.0
2016-04-19 09:30:00,60.45,60.79,60.4,60.54,36134.0,51.5939,51.8841,51.5512,51.6707,36134.0
2016-04-19 10:00:00,60.56,60.94,60.55,60.91,25825.0,51.6878,52.0121,51.6792,51.9865,25825.0
2016-04-19 10:30:00,60.87,60.9,60.61,60.81,22175.0,51.9523,51.9779,51.7304,51.9011,22175.0
2016-04-19 11:00:00,60.81,60.82,60.67,60.73,19730.0,51.9011,51.9097,51.7816,51.8329,19730.0
2016-04-19 11:30:00,60.7,60.8,60.65,60.7,26466.0,51.8073,51.8926,51.7646,51.8073,26466.0
2016-04-19 12:00:00,60.7,60.78,60.68,60.75,24879.0,51.8073,51.8755,51.7902,51.8499,24879.0
2016-04-19 12:30:00,60.75,60.76,60.47,60.55,20069.0,51.8499,51.8585,51.6109,51.6792,20069.0
2016-04-19 13:00:00,60.56,60.81,60.56,60.8,26633.0,51.6878,51.9011,51.6878,51.8926,26633.0
2016-04-19 13:30:00,60.81,60.81,60.68,60.77,25008.0,51.9011,51.9011,51.7902,51.867,25008.0
2016-04-19 14:00:00,60.76,60.92,60.72,60.88,58474.0,51.8585,51.995,51.8243,51.9609,58474.0
2016-04-19 14:30:00,60.87,60.9,60.78,60.83,17270.0,51.9523,51.9779,51.8755,51.9182,17270.0
2016-04-19 15:00:00,60.83,60.93,60.79,60.93,38168.0,51.9182,52.0036,51.8841,52.0036,38168.0
2016-04-19 15:30:00,60.94,61.06,60.9,61.03,142412.0,52.0121,52.1145,51.9779,52.0889,142412.0
2016-04-20 09:30:00,60.97,60.97,60.35,60.68,69633.0,52.0377,52.0377,51.5085,51.7902,69633.0
2016-04-20 10:00:00,60.73,60.73,60.4,60.46,52244.0,51.8329,51.8329,51.5512,51.6024,52244.0
2016-04-20 10:30:00,60.46,60.48,60.06,60.14,34605.0,51.6024,51.6195,51.261,51.3293,34605.0
2016-04-20 11:00:00,60.13,60.4,60.1,60.4,19267.0,51.3208,51.5512,51.2952,51.5512,19267.0
2016-04-20 11:30:00,60.41,60.48,60.37,60.4,23102.0,51.5597,51.6195,51.5256,51.5512,23102.0
2016-04-20 12:00:00,60.4,60.48,60.2,60.2,29847.0,51.5512,51.6195,51.3805,51.3805,29847.0
2016-04-20 12:30:00,60.2,60.46,60.19,60.42,19060.0,51.3805,51.6024,51.372,51.5683,19060.0
2016-04-20 13:00:00,60.4,60.46,60.21,60.41,43226.0,51.5512,51.6024,51.389,51.5597,43226.0
2016-04-20 13:30:00,60.42,60.48,60.36,60.43,22667.0,51.5683,51.6195,51.5171,51.5768,22667.0
2016-04-20 14:00:00,60.42,60.44,60.34,60.42,33007.0,51.5683,51.5853,51.5,51.5683,33007.0
2016-04-20 14:30:00,60.41,60.49,60.41,60.47,27821.0,51.5597,51.628,51.5597,51.6109,27821.0
2016-04-20 15:00:00,60.5,60.61,60.41,60.41,40093.0,51.6366,51.7304,51.5597,51.5597,40093.0
2016-04-20 15:30:00,60.41,60.45,60.34,60.42,116240.0,51.5597,51.5939,51.5,51.5683,116240.0
2016-04-21 09:30:00,60.44,60.56,60.18,60.18,60047.0,51.5853,51.6878,51.3634,51.3634,60047.0
2016-04-21 10:00:00,60.17,60.3,60.11,60.27,13153.0,51.3549,51.4659,51.3037,51.4402,13153.0
2016-04-21 10:30:00,60.25,60.43,60.08,60.08,22015.0,51.4232,51.5768,51.2781,51.2781,22015.0
2016-04-21 11:00:00,60.08,60.11,59.89,59.94,30468.0,51.2781,51.3037,51.1159,51.1586,30468.0
2016-04-21 11:30:00,59.96,59.98,59.79,59.79,25328.0,51.1757,51.1927,51.0306,51.0306,25328.0
2016-04-21 12:00:00,59.8,59.94,59.69,59.92,76817.0,51.0391,51.1586,50.9452,51.1415,76817.0
2016-04-21 12:30:00,59.94,60.04,59.92,59.98,21034.0,51.1586,51.2439,51.1415,51.1927,21034.0
2016-04-21 13:00:00,59.98,60.07,59.89,59.96,19679.0,51.1927,51.2695,51.1159,51.1757,19679.0
2016-04-21 13:30:00,59.95,60.07,59.94,59.98,20633.0,51.1671,51.2695,51.1586,51.1927,20633.0
2016-04-21 14:00:00,59.98,60.03,59.91,60.01,27166.0,51.1927,51.2354,51.133,51.2183,27166.0
2016-04-21 14:30:00,60.01,60.01,59.91,59.97,40022.0,51.2183,51.2183,51.133,51.1842,40022.0
2016-04-21 15:00:00,59.96,59.99,59.85,59.87,40724.0,51.1757,51.2013,51.0818,51.0988,40724.0
2016-04-21 15:30:00,59.87,59.95,59.85,59.86,102487.0,51.0988,51.1671,51.0818,51.0903,102487.0
2016-04-22 09:30:00,59.66,60.05,59.66,59.86,23765.0,50.9196,51.2525,50.9196,51.0903,23765.0
2016-04-22 10:00:00,59.86,59.91,59.67,59.7,26439.0,51.0903,51.133,50.9281,50.9538,26439.0
2016-04-22 10:30:00,59.72,59.79,59.54,59.63,16312.0,50.9708,51.0306,50.8172,50.894,16312.0
2016-04-22 11:00:00,59.65,59.77,59.56,59.66,17472.0,50.9111,51.0135,50.8343,50.9196,17472.0
2016-04-22 11:30:00,59.67,59.76,59.5,59.54,31910.0,50.9281,51.005,50.7831,50.8172,31910.0
2016-04-22 12:00:00,59.57,59.64,59.39,59.58,21027.0,50.8428,50.9025,50.6892,50.8513,21027.0
2016-04-22 12:30:00,59.59,59.77,59.59,59.77,14941.0,50.8599,51.0135,50.8599,51.0135,14941.0
2016-04-22 13:00:00,59.79,59.88,59.74,59.79,30063.0,51.0306,51.1074,50.9879,51.0306,30063.0
2016-04-22 13:30:00,59.8,60.0,59.74,59.94,60514.0,51.0391,51.2098,50.9879,51.1586,60514.0
2016-04-22 14:00:00,59.94,60.14,59.92,60.1,34467.0,51.1586,51.3293,51.1415,51.2952,34467.0
2016-04-22 14:30:00,60.09,60.17,60.04,60.05,26828.0,51.2866,51.3549,51.2439,51.2525,26828.0
2016-04-22 15:00:00,60.04,60.08,59.99,60.08,45345.0,51.2439,51.2781,51.2013,51.2781,45345.0
2016-04-22 15:30:00,60.08,60.09,60.02,60.08,98625.0,51.2781,51.2866,51.2269,51.2781,98625.0
2016-04-25 09:30:00,60.14,60.61,59.97,59.99,58095.0,51.3293,51.7304,51.1842,51.2013,58095.0
2016-04-25 10:00:00,60.07,60.22,59.99,60.05,22187.0,51.2695,51.3976,51.2013,51.2525,22187.0
2016-04-25 10:30:00,60.04,60.23,59.9,60.22,27259.0,51.2439,51.4061,51.1245,51.3976,27259.0
2016-04-25 11:00:00,60.19,60.3,60.08,60.28,14839.0,51.372,51.4659,51.2781,51.4488,14839.0
2016-04-25 11:30:00,60.29,60.29,60.1,60.14,12729.0,51.4573,51.4573,51.2952,51.3293,12729.0
2016-04-25 12:00:00,60.14,60.14,59.97,60.03,16367.0,51.3293,51.3293,51.1842,51.2354,16367.0
2016-04-25 12:30:00,60.04,60.11,59.98,60.05,19098.0,51.2439,51.3037,51.1927,51.2525,19098.0
2016-04-25 13:00:00,60.07,60.11,59.99,59.99,18592.0,51.2695,51.3037,51.2013,51.2013,18592.0
2016-04-25 13:30:00,59.97,60.0,59.85,60.0,33997.0,51.1842,51.2098,51.0818,51.2098,33997.0
2016-04-25 14:00:00,60.01,60.01,59.83,59.92,29726.0,51.2183,51.2183,51.0647,51.1415,29726.0
2016-04-25 14:30:00,59.91,59.92,59.77,59.84,48794.0,51.133,51.1415,51.0135,51.0732,48794.0
2016-04-25 15:00:00,59.84,59.84,59.58,59.64,74817.0,51.0732,51.0732,50.8513,50.9025,74817.0
2016-04-25 15:30:00,59.64,59.9,59.61,59.9,115206.0,50.9025,51.1245,50.8769,51.1245,115206.0
2016-04-26 09:30:00,60.1,60.67,60.0,60.44,28615.0,51.2952,51.7816,51.2098,51.5853,28615.0
2016-04-26 10:00:00,60.46,60.49,59.96,59.99,18785.0,51.6024,51.628,51.1757,51.2013,18785.0
2016-04-26 10:30:00,59.97,60.06,59.78,59.78,14677.0,51.1842,51.261,51.022,51.022,14677.0
2016-04-26 11:00:00,59.81,60.17,59.74,60.13,18781.0,51.0476,51.3549,50.9879,51.3208,18781.0
2016-04-26 11:30:00,60.11,60.21,59.99,60.19,24053.0,51.3037,51.389,51.2013,51.372,24053.0
2016-04-26 12:00:00,60.18,60.32,60.13,60.27,15414.0,51.3634,51.4829,51.3208,51.4402,15414.0
2016-04-26 12:30:00,60.24,60.35,60.18,60.25,16728.0,51.4146,51.5085,51.3634,51.4232,16728.0
2016-04-26 13:00:00,60.23,60.37,60.19,60.35,17771.0,51.4061,51.5256,51.372,51.5085,17771.0
2016-04-26 13:30:00,60.34,60.39,60.16,60.19,16475.0,51.5,51.5427,51.3464,51.372,16475.0
2016-04-26 14:00:00,60.18,60.33,60.17,60.22,12355.0,51.3634,51.4915,51.3549,51.3976,12355.0
2016-04-26 14:30:00,60.22,60.3,60.12,60.12,13388.0,51.3976,51.4659,51.3122,51.3122,13388.0
2016-04-26 15:00:00,60.12,60.24,60.12,60.2,17067.0,51.3122,51.4146,51.3122,51.3805,17067.0
2016-04-26 15:30:00,60.2,60.46,60.2,60.39,150783.0,51.3805,51.6024,51.3805,51.5427,150783.0
2016-04-27 09:30:00,60.38,60.85,60.15,60.6,16608.0,51.5341,51.9353,51.3378,51.7219,16608.0
2016-04-27 10:00:00,60.6,60.65,60.37,60.4,13400.0,51.7219,51.7646,51.5256,51.5512,13400.0
2016-04-27 10:30:00,60.37,60.42,60.18,60.37,14958.0,51.5256,51.5683,51.3634,51.5256,14958.0
2016-04-27 11:00:00,60.34,60.61,60.29,60.55,23188.0,51.5,51.7304,51.4573,51.6792,23188.0
2016-04-27 11:30:00,60.6,60.68,60.54,60.55,15415.0,51.7219,51.7902,51.6707,51.6792,15415.0
2016-04-27 12:00:00,60.56,60.57,60.43,60.45,19334.0,51.6878,51.6963,51.5768,51.5939,19334.0
2016-04-27 12:30:00,60.47,60.47,60.31,60.35,8595.0,51.6109,51.6109,51.4744,51.5085,8595.0
2016-04-27 13:00:00,60.36,60.37,60.28,60.3,13451.0,51.5171,51.5256,51.4488,51.4659,13451.0
2016-04-27 13:30:00,60.3,60.35,60.28,60.33,12382.0,51.4659,51.5085,51.4488,51.4915,12382.0
2016-04-27 14:00:00,60.29,60.56,60.21,60.46,12964.0,51.4573,51.6878,51.389,51.6024,12964.0
2016-04-27 14:30:00,60.46,60.58,60.37,60.58,11555.0,51.6024,51.7048,51.5256,51.7048,11555.0
2016-04-27 15:00:00,60.56,60.73,60.55,60.7,26114.0,51.6878,51.8329,51.6792,51.8073,26114.0
2016-04-27 15:30:00,60.71,60.71,60.55,60.67,76991.0,51.8158,51.8158,51.6792,51.7816,76991.0
2016-04-28 09:30:00,60.48,60.56,60.14,60.25,22145.0,51.6195,51.6878,51.3293,51.4232,22145.0
2016-04-28 10:00:00,60.27,60.61,60.27,60.6,11588.0,51.4402,51.7304,51.4402,51.7219,11588.0
2016-04-28 10:30:00,60.59,60.59,60.42,60.46,11443.0,51.7134,51.7134,51.5683,51.6024,11443.0
2016-04-28 11:00:00,60.46,60.49,60.38,60.41,25945.0,51.6024,51.628,51.5341,51.5597,25945.0
2016-04-28 11:30:00,60.42,60.42,60.1,60.14,28527.0,51.5683,51.5683,51.2952,51.3293,28527.0
2016-04-28 12:00:00,60.14,60.2,60.06,60.08,20159.0,51.3293,51.3805,51.261,51.2781,20159.0
2016-04-28 12:30:00,60.1,60.32,60.07,60.29,11385.0,51.2952,51.4829,51.2695,51.4573,11385.0
2016-04-28 13:00:00,60.27,60.27,60.09,60.18,10726.0,51.4402,51.4402,51.2866,51.3634,10726.0
2016-04-28 13:30:00,60.17,60.21,60.08,60.08,13512.0,51.3549,51.389,51.2781,51.2781,13512.0
2016-04-28 14:00:00,60.09,60.16,60.07,60.13,10889.0,51.2866,51.3464,51.2695,51.3208,10889.0
2016-04-28 14:30:00,60.15,60.15,59.88,59.94,16034.0,51.3378,51.3378,51.1074,51.1586,16034.0
2016-04-28 15:00:00,59.9,59.92,59.55,59.55,17408.0,51.1245,51.1415,50.8257,50.8257,17408.0
2016-04-28 15:30:00,59.54,59.73,59.53,59.71,68088.0,50.8172,50.9794,50.8087,50.9623,68088.0
2016-04-29 09:30:00,59.66,59.88,59.15,59.23,24860.0,50.9196,51.1074,50.4843,50.5526,24860.0
2016-04-29 10:00:00,59.23,59.26,59.11,59.15,22772.0,50.5526,50.5782,50.4502,50.4843,22772.0
2016-04-29 10:30:00,59.16,59.4,59.06,59.3,36288.0,50.4929,50.6977,50.4075,50.6124,36288.0
2016-04-29 11:00:00,59.32,59.37,59.17,59.31,16297.0,50.6294,50.6721,50.5014,50.6209,16297.0
2016-04-29 11:30:00,59.35,59.45,59.18,59.44,17627.0,50.655,50.7404,50.5099,50.7318,17627.0
2016-04-29 12:00:00,59.45,59.53,59.38,59.5,18776.0,50.7404,50.8087,50.6806,50.7831,18776.0
2016-04-29 12:30:00,59.51,59.54,59.36,59.38,19271.0,50.7916,50.8172,50.6636,50.6806,19271.0
2016-04-29 13:00:00,59.4,59.47,59.35,59.42,24834.0,50.6977,50.7574,50.655,50.7148,24834.0
2016-04-29 13:30:00,59.42,59.46,59.35,59.35,13353.0,50.7148,50.7489,50.655,50.655,13353.0
2016-04-29 14:00:00,59.35,59.41,59.24,59.38,19864.0,50.655,50.7062,50.5611,50.6806,19864.0
2016-04-29 14:30:00,59.37,59.48,59.35,59.48,32032.0,50.6721,50.766,50.655,50.766,32032.0
2016-04-29 15:00:00,59.45,59.83,59.45,59.72,116114.0,50.7404,51.0647,50.7404,50.9708,116114.0
2016-04-29 15:30:00,59.73,60.02,59.73,59.88,106320.0,50.9794,51.2269,50.9794,51.1074,106320.0
2016-05-02 09:30:00,59.94,60.43,59.89,60.38,23356.0,51.1586,51.5768,51.1159,51.5341,23356.0
2016-05-02 10:00:00,60.32,60.53,60.24,60.36,16487.0,51.4829,51.6622,51.4146,51.5171,16487.0
2016-05-02 10:30:00,60.33,60.46,60.22,60.32,13515.0,51.4915,51.6024,51.3976,51.4829,13515.0
2016-05-02 11:00:00,60.34,60.6,60.33,60.6,14558.0,51.5,51.7219,51.4915,51.7219,14558.0
2016-05-02 11:30:00,60.61,60.72,60.5,60.61,18147.0,51.7304,51.8243,51.6366,51.7304,18147.0
2016-05-02 12:00:00,60.59,60.63,60.55,60.63,9990.0,51.7134,51.7475,51.6792,51.7475,9990.0
2016-05-02 12:30:00,60.63,60.77,60.61,60.68,17082.0,51.7475,51.867,51.7304,51.7902,17082.0
2016-05-02 13:00:00,60.7,60.85,60.68,60.8,19369.0,51.8073,51.9353,51.7902,51.8926,19369.0
2016-05-02 13:30:00,60.8,60.9,60.75,60.83,38036.0,51.8926,51.9779,51.8499,51.9182,38036.0
2016-05-02 14:00:00,60.82,60.9,60.82,60.89,20685.0,51.9097,51.9779,51.9097,51.9694,20685.0
2016-05-02 14:30:00,60.87,60.87,60.71,60.86,16400.0,51.9523,51.9523,51.8158,51.9438,16400.0
2016-05-02 15:00:00,60.85,60.95,60.83,60.92,23539.0,51.9353,52.0206,51.9182,51.995,23539.0
2016-05-02 15:30:00,60.91,60.98,60.84,60.98,74590.0,51.9865,52.0462,51.9267,52.0462,74590.0
2016-05-03 09:30:00,60.7,60.98,60.41,60.48,71766.0,51.8073,52.0462,51.5597,51.6195,71766.0
2016-05-03 10:00:00,60.49,60.5,60.15,60.35,49451.0,51.628,51.6366,51.3378,51.5085,49451.0
2016-05-03 10:30:00,60.33,60.33,60.04,60.09,31612.0,51.4915,51.4915,51.2439,51.2866,31612.0
2016-05-03 11:00:00,60.1,60.18,60.0,60.01,31186.0,51.2952,51.3634,51.2098,51.2183,31186.0
2016-05-03 11:30:00,60.01,60.17,59.97,60.15,19589.0,51.2183,51.3549,51.1842,51.3378,19589.0
2016-05-03 12:00:00,60.13,60.25,60.12,60.25,21237.0,51.3208,51.4232,51.3122,51.4232,21237.0
2016-05-03 12:30:00,60.21,60.34,60.21,60.34,27040.0,51.389,51.5,51.389,51.5,27040.0
2016-05-03 13:00:00,60.34,60.45,60.28,60.33,43087.0,51.5,51.5939,51.4488,51.4915,43087.0
2016-05-03 13:30:00,60.36,60.59,60.34,60.52,34523.0,51.5171,51.7134,51.5,51.6536,34523.0
2016-05-03 14:00:00,60.52,60.54,60.4,60.44,35881.0,51.6536,51.6707,51.5512,51.5853,35881.0
2016-05-03 14:30:00,60.44,60.53,60.39,60.49,27730.0,51.5853,51.6622,51.5427,51.628,27730.0
2016-05-03 15:00:00,60.49,60.57,60.31,60.39,46247.0,51.628,51.6963,51.4744,51.5427,46247.0
2016-05-03 15:30:00,60.39,60.4,60.24,60.27,101284.0,51.5427,51.5512,51.4146,51.4402,101284.0
2016-05-04 09:30:00,60.21,60.52,60.0,60.09,47181.0,51.389,51.6536,51.2098,51.2866,47181.0
2016-05-04 10:00:00,60.1,60.22,59.92,59.96,54654.0,51.2952,51.3976,51.1415,51.1757,54654.0
2016-05-04 10:30:00,59.94,60.19,59.91,60.05,44018.0,51.1586,51.372,51.133,51.2525,44018.0
2016-05-04 11:00:00,60.06,60.14,59.91,59.97,37025.0,51.261,51.3293,51.133,51.1842,37025.0
2016-05-04 11:30:00,59.99,60.06,59.9,59.9,37564.0,51.2013,51.261,51.1245,51.1245,37564.0
2016-05-04 12:00:00,59.93,60.05,59.88,59.9,38035.0,51.1501,51.2525,51.1074,51.1245,38035.0
2016-05-04 12:30:00,59.88,59.92,59.81,59.92,40693.0,51.1074,51.1415,51.0476,51.1415,40693.0
2016-05-04 13:00:00,59.91,60.01,59.76,59.98,22285.0,51.133,51.2183,51.005,51.1927,22285.0
2016-05-04 13:30:00,59.98,59.98,59.68,59.7,91512.0,51.1927,51.1927,50.9367,50.9538,91512.0
2016-05-04 14:00:00,59.71,59.79,59.5,59.71,82301.0,50.9623,51.0306,50.7831,50.9623,82301.0
2016-05-04 14:30:00,59.72,59.87,59.5,59.72,50800.0,50.9708,51.0988,50.7831,50.9708,50800.0
2016-05-04 15:00:00,59.72,59.82,59.59,59.8,78196.0,50.9708,51.0562,50.8599,51.0391,78196.0
2016-05-04 15:30:00,59.8,59.82,59.5,59.57,328975.0,51.0391,51.0562,50.7831,50.8428,328975.0
2016-05-05 09:30:00,59.7,60.61,57.92,58.01,177686.0,50.9538,51.7304,49.4345,49.5113,177686.0
2016-05-05 10:00:00,58.05,58.8,57.98,58.43,155218.0,49.5455,50.1856,49.4857,49.8698,155218.0
2016-05-05 10:30:00,58.42,59.12,58.18,58.7,111831.0,49.8613,50.4587,49.6564,50.1003,111831.0
2016-05-05 11:00:00,58.69,58.9,58.17,58.58,138233.0,50.0917,50.271,49.6479,49.9978,138233.0
2016-05-05 11:30:00,58.6,59.79,58.55,59.79,111366.0,50.0149,51.0306,49.9722,51.0306,111366.0
2016-05-05 12:00:00,59.74,59.82,59.45,59.66,59061.0,50.9879,51.0562,50.7404,50.9196,59061.0
2016-05-05 12:30:00,59.67,59.82,58.86,58.99,113890.0,50.9281,51.0562,50.2368,50.3478,113890.0
2016-05-05 13:00:00,58.93,59.28,58.68,58.96,81656.0,50.2966,50.5953,50.0832,50.3222,81656.0
2016-05-05 13:30:00,58.99,59.09,58.48,58.99,85542.0,50.3478,50.4331,49.9125,50.3478,85542.0
2016-05-05 14:00:00,58.94,59.27,58.74,59.07,94513.0,50.3051,50.5867,50.1344,50.4161,94513.0
2016-05-05 14:30:00,59.06,59.12,58.46,58.79,133413.0,50.4075,50.4587,49.8954,50.1771,133413.0
2016-05-05 15:00:00,58.81,59.54,58.5,59.12,291374.0,50.1941,50.8172,49.9296,50.4587,291374.0
2016-05-05 15:30:00,59.08,59.23,58.91,59.13,373287.0,50.4246,50.5526,50.2795,50.4673,373287.0
2016-05-06 09:30:00,58.8,59.44,58.68,58.74,57321.0,50.1856,50.7318,50.0832,50.1344,57321.0
2016-05-06 10:00:00,58.78,58.95,58.66,58.89,66557.0,50.1685,50.3136,50.0661,50.2624,66557.0
2016-05-06 10:30:00,58.88,59.02,58.79,59.02,54332.0,50.2539,50.3734,50.1771,50.3734,54332.0
2016-05-06 11:00:00,59.02,59.5,59.02,59.47,30091.0,50.3734,50.7831,50.3734,50.7574,30091.0
2016-05-06 11:30:00,59.49,59.53,59.21,59.4,54021.0,50.7745,50.8087,50.5355,50.6977,54021.0
2016-05-06 12:00:00,59.37,59.5,59.14,59.49,58182.0,50.6721,50.7831,50.4758,50.7745,58182.0
2016-05-06 12:30:00,59.49,59.49,59.29,59.47,21144.0,50.7745,50.7745,50.6038,50.7574,21144.0
2016-05-06 13:00:00,59.49,59.86,59.42,59.83,35711.0,50.7745,51.0903,50.7148,51.0647,35711.0
2016-05-06 13:30:00,59.83,59.85,59.71,59.84,29098.0,51.0647,51.0818,50.9623,51.0732,29098.0
2016-05-06 14:00:00,59.85,60.22,59.83,60.16,49309.0,51.0818,51.3976,51.0647,51.3464,49309.0
2016-05-06 14:30:00,60.15,60.3,60.04,60.24,43792.0,51.3378,51.4659,51.2439,51.4146,43792.0
2016-05-06 15:00:00,60.23,60.28,60.04,60.18,50677.0,51.4061,51.4488,51.2439,51.3634,50677.0
2016-05-06 15:30:00,60.17,60.27,60.12,60.2,142918.0,51.3549,51.4402,51.3122,51.3805,142918.0
2016-05-09 09:30:00,60.34,60.81,60.34,60.79,26236.0,51.5,51.9011,51.5,51.8841,26236.0
2016-05-09 10:00:00,60.8,60.88,60.54,60.59,26813.0,51.8926,51.9609,51.6707,51.7134,26813.0
2016-05-09 10:30:00,60.59,60.74,60.55,60.57,22533.0,51.7134,51.8414,51.6792,51.6963,22533.0
2016-05-09 11:00:00,60.59,60.69,60.51,60.57,48698.0,51.7134,51.7987,51.6451,51.6963,48698.0
2016-05-09 11:30:00,60.57,60.63,60.52,60.55,25530.0,51.6963,51.7475,51.6536,51.6792,25530.0
2016-05-09 12:00:00,60.54,60.55,60.46,60.5,29789.0,51.6707,51.6792,51.6024,51.6366,29789.0
2016-05-09 12:30:00,60.51,60.51,60.39,60.41,15799.0,51.6451,51.6451,51.5427,51.5597,15799.0
2016-05-09 13:00:00,60.4,60.53,60.4,60.53,25701.0,51.5512,51.6622,51.5512,51.6622,25701.0
2016-05-09 13:30:00,60.52,60.54,60.42,60.42,22154.0,51.6536,51.6707,51.5683,51.5683,22154.0
2016-05-09 14:00:00,60.42,60.46,60.41,60.45,23513.0,51.5683,51.6024,51.5597,51.5939,23513.0
2016-05-09 14:30:00,60.45,60.69,60.45,60.62,29760.0,51.5939,51.7987,51.5939,51.739,29760.0
2016-05-09 15:00:00,60.61,60.74,60.59,60.59,30403.0,51.7304,51.8414,51.7134,51.7134,30403.0
2016-05-09 15:30:00,60.59,60.61,60.29,60.35,206427.0,51.7134,51.7304,51.4573,51.5085,206427.0
2016-05-10 09:30:00,60.4,60.83,60.4,60.7,30969.0,51.5512,51.9182,51.5512,51.8073,30969.0
2016-05-10 10:00:00,60.7,60.86,60.58,60.64,20597.0,51.8073,51.9438,51.7048,51.756,20597.0
2016-05-10 10:30:00,60.6,60.89,60.6,60.83,24703.0,51.7219,51.9694,51.7219,51.9182,24703.0
2016-05-10 11:00:00,60.83,60.88,60.75,60.78,22052.0,51.9182,51.9609,51.8499,51.8755,22052.0
2016-05-10 11:30:00,60.8,60.88,60.77,60.87,17566.0,51.8926,51.9609,51.867,51.9523,17566.0
2016-05-10 12:00:00,60.87,60.87,60.71,60.81,30554.0,51.9523,51.9523,51.8158,51.9011,30554.0
2016-05-10 12:30:00,60.81,60.89,60.74,60.86,20737.0,51.9011,51.9694,51.8414,51.9438,20737.0
2016-05-10 13:00:00,60.87,60.99,60.85,60.87,19631.0,51.9523,52.0548,51.9353,51.9523,19631.0
2016-05-10 13:30:00,60.85,61.01,60.84,61.01,13166.0,51.9353,52.0718,51.9267,52.0718,13166.0
2016-05-10 14:00:00,61.01,61.12,60.99,61.12,21553.0,52.0718,52.1657,52.0548,52.1657,21553.0
2016-05-10 14:30:00,61.13,61.16,61.08,61.12,16824.0,52.1743,52.1999,52.1316,52.1657,16824.0
2016-05-10 15:00:00,61.12,61.2,61.03,61.18,29591.0,52.1657,52.234,52.0889,52.2169,29591.0
2016-05-10 15:30:00,61.17,61.39,61.15,61.36,110494.0,52.2084,52.3962,52.1913,52.3706,110494.0
2016-05-11 09:30:00,61.39,61.57,61.2,61.53,47709.0,52.3962,52.5498,52.234,52.5157,47709.0
2016-05-11 10:00:00,61.51,61.67,61.38,61.58,21298.0,52.4986,52.6351,52.3876,52.5583,21298.0
2016-05-11 10:30:00,61.6,61.69,61.51,61.51,23289.0,52.5754,52.6522,52.4986,52.4986,23289.0
2016-05-11 11:00:00,61.49,61.52,61.09,61.16,31516.0,52.4815,52.5071,52.1401,52.1999,31516.0
2016-05-11 11:30:00,61.15,61.15,60.72,60.77,26941.0,52.1913,52.1913,51.8243,51.867,26941.0
2016-05-11 12:00:00,60.79,61.04,60.79,61.02,21899.0,51.8841,52.0974,51.8841,52.0804,21899.0
2016-05-11 12:30:00,61.03,61.16,61.02,61.15,17666.0,52.0889,52.1999,52.0804,52.1913,17666.0
2016-05-11 13:00:00,61.16,61.3,61.14,61.19,19991.0,52.1999,52.3193,52.1828,52.2255,19991.0
2016-05-11 13:30:00,61.18,61.3,61.08,61.08,23743.0,52.2169,52.3193,52.1316,52.1316,23743.0
2016-05-11 14:00:00,61.08,61.1,60.93,61.1,29980.0,52.1316,52.1486,52.0036,52.1486,29980.0
2016-05-11 14:30:00,61.11,61.11,60.87,60.91,23721.0,52.1572,52.1572,51.9523,51.9865,23721.0
2016-05-11 15:00:00,60.93,61.11,60.92,61.01,34338.0,52.0036,52.1572,51.995,52.0718,34338.0
2016-05-11 15:30:00,61.02,61.24,61.01,61.2,119197.0,52.0804,52.2681,52.0718,52.234,119197.0
2016-05-12 09:30:00,61.37,61.6,61.16,61.16,21976.0,52.3791,52.5754,52.1999,52.1999,21976.0
2016-05-12 10:00:00,61.16,61.23,60.99,61.0,25021.0,52.1999,52.2596,52.0548,52.0633,25021.0
2016-05-12 10:30:00,61.03,61.05,60.81,60.83,25909.0,52.0889,52.106,51.9011,51.9182,25909.0
2016-05-12 11:00:00,60.85,60.85,60.67,60.68,20562.0,51.9353,51.9353,51.7816,51.7902,20562.0
2016-05-12 11:30:00,60.69,60.74,60.65,60.71,27293.0,51.7987,51.8414,51.7646,51.8158,27293.0
2016-05-12 12:00:00,60.72,60.75,60.68,60.7,15366.0,51.8243,51.8499,51.7902,51.8073,15366.0
2016-05-12 12:30:00,60.7,60.8,60.62,60.78,13212.0,51.8073,51.8926,51.739,51.8755,13212.0
2016-05-12 13:00:00,60.8,61.0,60.8,61.0,19587.0,51.8926,52.0633,51.8926,52.0633,19587.0
2016-05-12 13:30:00,60.98,61.09,60.86,61.09,17628.0,52.0462,52.1401,51.9438,52.1401,17628.0
2016-05-12 14:00:00,61.07,61.33,61.07,61.33,20658.0,52.123,52.345,52.123,52.345,20658.0
2016-05-12 14:30:00,61.32,61.35,61.25,61.25,38272.0,52.3364,52.362,52.2767,52.2767,38272.0
2016-05-12 15:00:00,61.25,61.3,61.14,61.3,39261.0,52.2767,52.3193,52.1828,52.3193,39261.0
2016-05-12 15:30:00,61.29,61.32,61.1,61.22,79749.0,52.3108,52.3364,52.1486,52.2511,79749.0
2016-05-13 09:30:00,61.38,61.38,60.81,60.87,48165.0,52.3876,52.3876,51.9011,51.9523,48165.0
2016-05-13 10:00:00,60.87,61.44,60.84,61.34,55473.0,51.9523,52.4388,51.9267,52.3535,55473.0
2016-05-13 10:30:00,61.31,61.5,61.24,61.45,65886.0,52.3279,52.49,52.2681,52.4474,65886.0
2016-05-13 11:00:00,61.47,61.8,61.45,61.77,117069.0,52.4644,52.7461,52.4474,52.7205,117069.0
2016-05-13 11:30:00,61.76,61.92,61.72,61.87,77979.0,52.712,52.8485,52.6778,52.8058,77979.0
2016-05-13 12:00:00,61.89,62.06,61.85,61.99,105193.0,52.8229,52.968,52.7888,52.9083,105193.0
2016-05-13 12:30:00,61.99,62.04,61.88,61.89,63890.0,52.9083,52.9509,52.8144,52.8229,63890.0
2016-05-13 13:00:00,61.89,62.0,61.76,61.81,77840.0,52.8229,52.9168,52.712,52.7546,77840.0
2016-05-13 13:30:00,61.82,61.85,61.64,61.66,79549.0,52.7632,52.7888,52.6095,52.6266,79549.0
2016-05-13 14:00:00,61.64,61.72,61.55,61.55,110620.0,52.6095,52.6778,52.5327,52.5327,110620.0
2016-05-13 14:30:00,61.53,61.53,61.36,61.52,90152.0,52.5157,52.5157,52.3706,52.5071,90152.0
2016-05-13 15:00:00,61.52,61.79,61.49,61.67,93300.0,52.5071,52.7376,52.4815,52.6351,93300.0
2016-05-13 15:30:00,61.68,61.84,61.55,61.75,259300.0,52.6437,52.7802,52.5327,52.7034,259300.0
2016-05-16 09:30:00,61.82,62.49,61.8,62.09,203229.0,52.7632,53.335,52.7461,52.9936,203229.0
2016-05-16 10:00:00,62.11,62.17,61.71,61.95,125862.0,53.0107,53.0619,52.6693,52.8741,125862.0
2016-05-16 10:30:00,61.92,62.03,61.6,61.95,63497.0,52.8485,52.9424,52.5754,52.8741,63497.0
2016-05-16 11:00:00,61.96,62.31,61.86,62.23,41112.0,52.8827,53.1814,52.7973,53.1131,41112.0
2016-05-16 11:30:00,62.23,62.23,62.0,62.23,30156.0,53.1131,53.1131,52.9168,53.1131,30156.0
2016-05-16 12:00:00,62.22,62.3,62.19,62.27,44114.0,53.1046,53.1728,53.079,53.1472,44114.0
2016-05-16 12:30:00,62.24,62.43,62.23,62.4,41699.0,53.1216,53.2838,53.1131,53.2582,41699.0
2016-05-16 13:00:00,62.41,62.49,62.35,62.41,51466.0,53.2667,53.335,53.2155,53.2667,51466.0
2016-05-16 13:30:00,62.42,62.45,62.31,62.34,46145.0,53.2753,53.3009,53.1814,53.207,46145.0
2016-05-16 14:00:00,62.35,62.49,62.3,62.33,50105.0,53.2155,53.335,53.1728,53.1984,50105.0
2016-05-16 14:30:00,62.31,62.41,62.19,62.19,53183.0,53.1814,53.2667,53.079,53.079,53183.0
2016-05-16 15:00:00,62.21,62.4,62.19,62.33,66679.0,53.096,53.2582,53.079,53.1984,66679.0
2016-05-16 15:30:00,62.34,62.43,62.26,62.37,183703.0,53.207,53.2838,53.1387,53.2326,183703.0
2016-05-17 09:30:00,62.27,62.44,62.03,62.44,37804.0,53.1472,53.2923,52.9424,53.2923,37804.0
2016-05-17 10:00:00,62.4,62.63,62.29,62.53,43131.0,53.2582,53.4545,53.1643,53.3691,43131.0
2016-05-17 10:30:00,62.54,62.6,62.27,62.49,89035.0,53.3777,53.4289,53.1472,53.335,89035.0
2016-05-17 11:00:00,62.5,62.5,62.21,62.27,43845.0,53.3435,53.3435,53.096,53.1472,43845.0
2016-05-17 11:30:00,62.25,62.39,62.24,62.36,35741.0,53.1302,53.2497,53.1216,53.2241,35741.0
2016-05-17 12:00:00,62.36,62.44,62.25,62.28,23867.0,53.2241,53.2923,53.1302,53.1558,23867.0
2016-05-17 12:30:00,62.29,62.3,62.16,62.3,43911.0,53.1643,53.1728,53.0534,53.1728,43911.0
2016-05-17 13:00:00,62.31,62.42,62.22,62.42,24149.0,53.1814,53.2753,53.1046,53.2753,24149.0
2016-05-17 13:30:00,62.42,62.44,62.18,62.19,27779.0,53.2753,53.2923,53.0704,53.079,27779.0
2016-05-17 14:00:00,62.18,62.23,62.04,62.16,88367.0,53.0704,53.1131,52.9509,53.0534,88367.0
2016-05-17 14:30:00,62.16,62.16,61.78,61.93,54991.0,53.0534,53.0534,52.729,52.8571,54991.0
2016-05-17 15:00:00,61.92,61.97,61.84,61.95,46660.0,52.8485,52.8912,52.7802,52.8741,46660.0
2016-05-17 15:30:00,61.95,62.19,61.92,62.04,199785.0,52.8741,53.079,52.8485,52.9509,199785.0
2016-05-18 09:30:00,62.06,62.58,61.94,62.55,61051.0,52.968,53.4118,52.8656,53.3862,61051.0
2016-05-18 10:00:00,62.55,63.0,62.36,62.88,73487.0,53.3862,53.7703,53.2241,53.6679,73487.0
2016-05-18 10:30:00,62.87,62.96,62.68,62.68,104399.0,53.6593,53.7362,53.4972,53.4972,104399.0
2016-05-18 11:00:00,62.69,62.86,62.63,62.83,66257.0,53.5057,53.6508,53.4545,53.6252,66257.0
2016-05-18 11:30:00,62.81,63.07,62.78,62.86,65004.0,53.6081,53.83,53.5825,53.6508,65004.0
2016-05-18 12:00:00,62.84,62.97,62.69,62.96,53237.0,53.6337,53.7447,53.5057,53.7362,53237.0
2016-05-18 12:30:00,62.96,63.1,62.82,63.1,53073.0,53.7362,53.8556,53.6167,53.8556,53073.0
2016-05-18 13:00:00,63.11,63.44,63.11,63.44,42180.0,53.8642,54.1458,53.8642,54.1458,42180.0
2016-05-18 13:30:00,63.43,63.56,63.32,63.36,48664.0,54.1373,54.2483,54.0434,54.0776,48664.0
2016-05-18 14:00:00,63.3,63.3,62.78,62.84,62149.0,54.0263,54.0263,53.5825,53.6337,62149.0
2016-05-18 14:30:00,62.81,63.25,62.69,63.25,81925.0,53.6081,53.9837,53.5057,53.9837,81925.0
2016-05-18 15:00:00,63.22,63.27,62.92,62.98,92650.0,53.9581,54.0007,53.702,53.7532,92650.0
2016-05-18 15:30:00,62.98,63.2,62.88,63.2,296676.0,53.7532,53.941,53.6679,53.941,296676.0
2016-05-19 09:30:00,62.86,63.12,62.54,62.54,41841.0,53.6508,53.8727,53.3777,53.3777,41841.0
2016-05-19 10:00:00,62.54,62.72,62.44,62.46,73763.0,53.3777,53.5313,53.2923,53.3094,73763.0
2016-05-19 10:30:00,62.46,62.61,62.4,62.4,47202.0,53.3094,53.4374,53.2582,53.2582,47202.0
2016-05-19 11:00:00,62.41,62.44,62.17,62.18,56584.0,53.2667,53.2923,53.0619,53.0704,56584.0
2016-05-19 11:30:00,62.17,62.28,62.04,62.28,25628.0,53.0619,53.1558,52.9509,53.1558,25628.0
2016-05-19 12:00:00,62.3,62.56,62.27,62.42,21359.0,53.1728,53.3948,53.1472,53.2753,21359.0
2016-05-19 12:30:00,62.39,62.44,62.31,62.36,21832.0,53.2497,53.2923,53.1814,53.2241,21832.0
2016-05-19 13:00:00,62.36,62.51,62.34,62.49,27976.0,53.2241,53.3521,53.207,53.335,27976.0
2016-05-19 13:30:00,62.5,62.58,62.46,62.51,49295.0,53.3435,53.4118,53.3094,53.3521,49295.0
2016-05-19 14:00:00,62.51,62.65,62.51,62.62,43384.0,53.3521,53.4716,53.3521,53.446,43384.0
2016-05-19 14:30:00,62.62,62.62,62.47,62.48,46964.0,53.446,53.446,53.3179,53.3265,46964.0
2016-05-19 15:00:00,62.48,62.77,62.48,62.73,110238.0,53.3265,53.574,53.3265,53.5398,110238.0
2016-05-19 15:30:00,62.73,62.79,62.61,62.67,157436.0,53.5398,53.5911,53.4374,53.4886,157436.0
2016-05-20 09:30:00,62.88,63.85,62.66,63.85,56333.0,53.6679,54.4958,53.4801,54.4958,56333.0
2016-05-20 10:00:00,63.82,64.02,63.71,63.72,67765.0,54.4702,54.6409,54.3763,54.3848,67765.0
2016-05-20 10:30:00,63.72,63.76,63.52,63.69,72417.0,54.3848,54.419,54.2141,54.3592,72417.0
2016-05-20 11:00:00,63.7,63.78,63.58,63.7,63592.0,54.3677,54.436,54.2653,54.3677,63592.0
2016-05-20 11:30:00,63.73,63.93,63.72,63.76,60095.0,54.3933,54.564,54.3848,54.419,60095.0
2016-05-20 12:00:00,63.76,63.86,63.7,63.85,44775.0,54.419,54.5043,54.3677,54.4958,44775.0
2016-05-20 12:30:00,63.85,63.91,63.77,63.85,39284.0,54.4958,54.547,54.4275,54.4958,39284.0
2016-05-20 13:00:00,63.84,63.84,63.66,63.69,35284.0,54.4872,54.4872,54.3336,54.3592,35284.0
2016-05-20 13:30:00,63.7,63.7,63.6,63.65,34471.0,54.3677,54.3677,54.2824,54.3251,34471.0
2016-05-20 14:00:00,63.64,63.83,63.61,63.79,53123.0,54.3165,54.4787,54.2909,54.4446,53123.0
2016-05-20 14:30:00,63.79,63.85,63.7,63.73,64456.0,54.4446,54.4958,54.3677,54.3933,64456.0
2016-05-20 15:00:00,63.74,63.77,63.56,63.71,79842.0,54.4019,54.4275,54.2483,54.3763,79842.0
2016-05-20 15:30:00,63.71,63.8,63.64,63.78,180540.0,54.3763,54.4531,54.3165,54.436,180540.0
2016-05-23 09:30:00,63.83,63.99,63.6,63.62,52448.0,54.4787,54.6153,54.2824,54.2995,52448.0
2016-05-23 10:00:00,63.64,63.77,63.45,63.53,49117.0,54.3165,54.4275,54.1544,54.2226,49117.0
2016-05-23 10:30:00,63.53,63.61,63.39,63.44,49915.0,54.2226,54.2909,54.1032,54.1458,49915.0
2016-05-23 11:00:00,63.45,63.67,63.37,63.57,94909.0,54.1544,54.3421,54.0861,54.2568,94909.0
2016-05-23 11:30:00,63.58,63.58,63.32,63.46,39150.0,54.2653,54.2653,54.0434,54.1629,39150.0
2016-05-23 12:00:00,63.47,63.64,63.38,63.53,71828.0,54.1714,54.3165,54.0946,54.2226,71828.0
2016-05-23 12:30:00,63.51,63.61,63.35,63.43,69047.0,54.2056,54.2909,54.069,54.1373,69047.0
2016-05-23 13:00:00,63.45,63.56,63.43,63.47,40327.0,54.1544,54.2483,54.1373,54.1714,40327.0
2016-05-23 13:30:00,63.47,63.54,63.43,63.5,42549.0,54.1714,54.2312,54.1373,54.197,42549.0
2016-05-23 14:00:00,63.5,63.76,63.5,63.72,70048.0,54.197,54.419,54.197,54.3848,70048.0
2016-05-23 14:30:00,63.73,63.74,63.55,63.58,78470.0,54.3933,54.4019,54.2397,54.2653,78470.0
2016-05-23 15:00:00,63.59,63.65,63.53,63.61,93221.0,54.2739,54.3251,54.2226,54.2909,93221.0
2016-05-23 15:30:00,63.61,63.73,63.53,63.59,303679.0,54.2909,54.3933,54.2226,54.2739,303679.0
2016-05-24 09:30:00,63.92,64.68,63.55,64.53,99274.0,54.5555,55.2042,54.2397,55.0761,99274.0
2016-05-24 10:00:00,64.55,64.85,64.41,64.74,70767.0,55.0932,55.3493,54.9737,55.2554,70767.0
2016-05-24 10:30:00,64.73,65.08,64.69,64.89,77331.0,55.2468,55.5456,55.2127,55.3834,77331.0
2016-05-24 11:00:00,64.89,65.03,64.78,64.79,63430.0,55.3834,55.5029,55.2895,55.2981,63430.0
2016-05-24 11:30:00,64.78,64.89,64.69,64.88,113248.0,55.2895,55.3834,55.2127,55.3749,113248.0
2016-05-24 12:00:00,64.89,64.97,64.77,64.82,43203.0,55.3834,55.4517,55.281,55.3237,43203.0
2016-05-24 12:30:00,64.81,64.99,64.75,64.99,81672.0,55.3151,55.4688,55.2639,55.4688,81672.0
2016-05-24 13:00:00,65.0,65.2,64.96,64.97,168392.0,55.4773,55.648,55.4431,55.4517,168392.0
2016-05-24 13:30:00,64.98,65.0,64.89,64.94,72511.0,55.4602,55.4773,55.3834,55.4261,72511.0
2016-05-24 14:00:00,64.94,65.11,64.89,65.11,90543.0,55.4261,55.5712,55.3834,55.5712,90543.0
2016-05-24 14:30:00,65.1,65.14,64.96,65.09,80839.0,55.5626,55.5968,55.4431,55.5541,80839.0
2016-05-24 15:00:00,65.09,65.25,65.01,65.25,117763.0,55.5541,55.6907,55.4858,55.6907,117763.0
2016-05-24 15:30:00,65.24,65.38,65.14,65.36,311726.0,55.6821,55.8016,55.5968,55.7845,311726.0
2016-05-25 09:30:00,65.75,66.05,65.08,65.28,116976.0,56.1174,56.3735,55.5456,55.7163,116976.0
2016-05-25 10:00:00,65.26,65.31,65.1,65.21,46723.0,55.6992,55.7419,55.5626,55.6565,46723.0
2016-05-25 10:30:00,65.22,65.34,65.11,65.14,63510.0,55.6651,55.7675,55.5712,55.5968,63510.0
2016-05-25 11:00:00,65.14,65.21,64.97,65.09,50921.0,55.5968,55.6565,55.4517,55.5541,50921.0
2016-05-25 11:30:00,65.11,65.16,64.88,64.98,43755.0,55.5712,55.6138,55.3749,55.4602,43755.0
2016-05-25 12:00:00,64.98,64.99,64.73,64.73,68189.0,55.4602,55.4688,55.2468,55.2468,68189.0
2016-05-25 12:30:00,64.72,64.82,64.63,64.64,64408.0,55.2383,55.3237,55.1615,55.17,64408.0
2016-05-25 13:00:00,64.64,64.78,64.63,64.69,86231.0,55.17,55.2895,55.1615,55.2127,86231.0
2016-05-25 13:30:00,64.69,64.75,64.58,64.62,94309.0,55.2127,55.2639,55.1188,55.153,94309.0
2016-05-25 14:00:00,64.63,64.66,64.43,64.59,93082.0,55.1615,55.1871,54.9908,55.1274,93082.0
2016-05-25 14:30:00,64.59,64.65,64.45,64.51,66265.0,55.1274,55.1786,55.0079,55.0591,66265.0
2016-05-25 15:00:00,64.51,64.74,64.48,64.73,84441.0,55.0591,55.2554,55.0335,55.2468,84441.0
2016-05-25 15:30:00,64.73,64.93,64.69,64.83,425385.0,55.2468,55.4175,55.2127,55.3322,425385.0
2016-05-26 09:30:00,64.85,65.26,64.75,65.06,47514.0,55.3493,55.6992,55.2639,55.5285,47514.0
2016-05-26 10:00:00,65.06,65.13,64.72,64.72,42384.0,55.5285,55.5882,55.2383,55.2383,42384.0
2016-05-26 10:30:00,64.72,65.0,64.57,64.58,69848.0,55.2383,55.4773,55.1103,55.1188,69848.0
2016-05-26 11:00:00,64.57,64.9,64.55,64.72,40960.0,55.1103,55.3919,55.0932,55.2383,40960.0
2016-05-26 11:30:00,64.72,64.81,64.63,64.69,35716.0,55.2383,55.3151,55.1615,55.2127,35716.0
2016-05-26 12:00:00,64.69,64.88,64.65,64.68,29132.0,55.2127,55.3749,55.1786,55.2042,29132.0
2016-05-26 12:30:00,64.68,64.72,64.6,64.64,23462.0,55.2042,55.2383,55.1359,55.17,23462.0
2016-05-26 13:00:00,64.63,64.7,64.59,64.69,31255.0,55.1615,55.2212,55.1274,55.2127,31255.0
2016-05-26 13:30:00,64.68,64.71,64.53,64.54,36580.0,55.2042,55.2298,55.0761,55.0847,36580.0
2016-05-26 14:00:00,64.54,64.61,64.49,64.5,61051.0,55.0847,55.1444,55.042,55.0505,61051.0
2016-05-26 14:30:00,64.51,64.58,64.45,64.51,67980.0,55.0591,55.1188,55.0079,55.0591,67980.0
2016-05-26 15:00:00,64.52,64.62,64.49,64.59,104208.0,55.0676,55.153,55.042,55.1274,104208.0
2016-05-26 15:30:00,64.59,64.65,64.47,64.48,207506.0,55.1274,55.1786,55.0249,55.0335,207506.0
2016-05-27 09:30:00,64.4,64.86,64.3,64.54,67538.0,54.9652,55.3578,54.8798,55.0847,67538.0
2016-05-27 10:00:00,64.55,64.68,64.27,64.35,81155.0,55.0932,55.2042,54.8542,54.9225,81155.0
2016-05-27 10:30:00,64.36,64.6,64.32,64.36,65864.0,54.931,55.1359,54.8969,54.931,65864.0
2016-05-27 11:00:00,64.36,64.62,64.36,64.5,67457.0,54.931,55.153,54.931,55.0505,67457.0
2016-05-27 11:30:00,64.5,64.55,64.34,64.38,127324.0,55.0505,55.0932,54.914,54.9481,127324.0
2016-05-27 12:00:00,64.39,64.64,64.37,64.59,66540.0,54.9567,55.17,54.9396,55.1274,66540.0
2016-05-27 12:30:00,64.63,64.65,64.42,64.42,37119.0,55.1615,55.1786,54.9823,54.9823,37119.0
2016-05-27 13:00:00,64.42,64.57,64.42,64.45,47731.0,54.9823,55.1103,54.9823,55.0079,47731.0
2016-05-27 13:30:00,64.46,64.56,64.44,64.49,41249.0,55.0164,55.1017,54.9993,55.042,41249.0
2016-05-27 14:00:00,64.5,64.6,64.37,64.49,63908.0,55.0505,55.1359,54.9396,55.042,63908.0
2016-05-27 14:30:00,64.49,64.54,64.38,64.42,69955.0,55.042,55.0847,54.9481,54.9823,69955.0
2016-05-27 15:00:00,64.42,64.45,64.35,64.37,99039.0,54.9823,55.0079,54.9225,54.9396,99039.0
2016-05-27 15:30:00,64.38,64.59,64.36,64.59,270184.0,54.9481,55.1274,54.931,55.1274,270184.0
2016-05-31 09:30:00,64.82,65.0,64.46,64.6,88874.0,55.3237,55.4773,55.0164,55.1359,88874.0
2016-05-31 10:00:00,64.61,64.64,64.36,64.44,100921.0,55.1444,55.17,54.931,54.9993,100921.0
2016-05-31 10:30:00,64.43,64.48,64.11,64.18,124435.0,54.9908,55.0335,54.7177,54.7774,124435.0
2016-05-31 11:00:00,64.18,64.22,63.93,64.03,142616.0,54.7774,54.8116,54.564,54.6494,142616.0
2016-05-31 11:30:00,64.02,64.08,63.8,63.81,90251.0,54.6409,54.6921,54.4531,54.4616,90251.0
2016-05-31 12:00:00,63.81,63.83,63.67,63.77,96076.0,54.4616,54.4787,54.3421,54.4275,96076.0
2016-05-31 12:30:00,63.77,63.87,63.69,63.81,62182.0,54.4275,54.5128,54.3592,54.4616,62182.0
2016-05-31 13:00:00,63.81,64.2,63.8,64.18,77114.0,54.4616,54.7945,54.4531,54.7774,77114.0
2016-05-31 13:30:00,64.19,64.2,64.04,64.11,74022.0,54.786,54.7945,54.6579,54.7177,74022.0
2016-05-31 14:00:00,64.1,64.19,63.91,64.17,97770.0,54.7091,54.786,54.547,54.7689,97770.0
2016-05-31 14:30:00,64.17,64.26,64.08,64.2,107725.0,54.7689,54.8457,54.6921,54.7945,107725.0
2016-05-31 15:00:00,64.2,64.34,64.15,64.29,198368.0,54.7945,54.914,54.7518,54.8713,198368.0
2016-05-31 15:30:00,64.29,64.4,64.12,64.19,1060129.0,54.8713,54.9652,54.7262,54.786,1060129.0
2016-06-01 09:30:00,63.96,64.13,63.83,63.99,43981.0,54.5896,54.7347,54.4787,54.6153,43981.0
2016-06-01 10:00:00,64.0,64.1,63.76,63.77,36891.0,54.6238,54.7091,54.419,54.4275,36891.0
2016-06-01 10:30:00,63.75,64.01,63.75,63.99,50524.0,54.4104,54.6323,54.4104,54.6153,50524.0
2016-06-01 11:00:00,63.97,64.11,63.81,63.83,28779.0,54.5982,54.7177,54.4616,54.4787,28779.0
2016-06-01 11:30:00,63.81,63.95,63.74,63.94,28047.0,54.4616,54.5811,54.4019,54.5726,28047.0
2016-06-01 12:00:00,63.94,64.02,63.86,63.88,32447.0,54.5726,54.6409,54.5043,54.5214,32447.0
2016-06-01 12:30:00,63.89,63.95,63.83,63.85,23149.0,54.5299,54.5811,54.4787,54.4958,23149.0
2016-06-01 13:00:00,63.86,63.94,63.76,63.78,20820.0,54.5043,54.5726,54.419,54.436,20820.0
2016-06-01 13:30:00,63.8,63.87,63.72,63.87,27576.0,54.4531,54.5128,54.3848,54.5128,27576.0
2016-06-01 14:00:00,63.88,64.09,63.82,64.07,48010.0,54.5214,54.7006,54.4702,54.6835,48010.0
2016-06-01 14:30:00,64.07,64.12,63.92,64.12,46954.0,54.6835,54.7262,54.5555,54.7262,46954.0
2016-06-01 15:00:00,64.12,64.18,64.03,64.15,47886.0,54.7262,54.7774,54.6494,54.7518,47886.0
2016-06-01 15:30:00,64.15,64.26,64.09,64.16,109924.0,54.7518,54.8457,54.7006,54.7603,109924.0
2016-06-02 09:30:00,64.11,64.19,63.76,63.9,42497.0,54.7177,54.786,54.419,54.5384,42497.0
2016-06-02 10:00:00,63.89,63.97,63.79,63.83,45545.0,54.5299,54.5982,54.4446,54.4787,45545.0
2016-06-02 10:30:00,63.86,64.02,63.82,63.84,49592.0,54.5043,54.6409,54.4702,54.4872,49592.0
2016-06-02 11:00:00,63.85,63.95,63.82,63.84,43889.0,54.4958,54.5811,54.4702,54.4872,43889.0
2016-06-02 11:30:00,63.84,63.91,63.75,63.85,24895.0,54.4872,54.547,54.4104,54.4958,24895.0
2016-06-02 12:00:00,63.84,63.86,63.71,63.74,24856.0,54.4872,54.5043,54.3763,54.4019,24856.0
2016-06-02 12:30:00,63.73,63.85,63.73,63.8,32952.0,54.3933,54.4958,54.3933,54.4531,32952.0
2016-06-02 13:00:00,63.81,63.84,63.7,63.74,37907.0,54.4616,54.4872,54.3677,54.4019,37907.0
2016-06-02 13:30:00,63.75,64.0,63.75,64.0,42293.0,54.4104,54.6238,54.4104,54.6238,42293.0
2016-06-02 14:00:00,64.0,64.12,63.96,64.06,37789.0,54.6238,54.7262,54.5896,54.675,37789.0
2016-06-02 14:30:00,64.05,64.09,63.96,64.04,46699.0,54.6665,54.7006,54.5896,54.6579,46699.0
2016-06-02 15:00:00,64.04,64.17,63.98,64.13,60077.0,54.6579,54.7689,54.6067,54.7347,60077.0
2016-06-02 15:30:00,64.13,64.19,64.05,64.19,146793.0,54.7347,54.786,54.6665,54.786,146793.0
2016-06-03 09:30:00,64.16,64.16,63.6,63.73,75280.0,54.7603,54.7603,54.2824,54.3933,75280.0
2016-06-03 10:00:00,63.69,63.8,63.38,63.74,40784.0,54.3592,54.4531,54.0946,54.4019,40784.0
2016-06-03 10:30:00,63.75,64.16,63.75,64.15,64322.0,54.4104,54.7603,54.4104,54.7518,64322.0
2016-06-03 11:00:00,64.14,64.16,63.82,63.87,32794.0,54.7433,54.7603,54.4702,54.5128,32794.0
2016-06-03 11:30:00,63.99,64.1,63.92,64.08,25552.0,54.6153,54.7091,54.5555,54.6921,25552.0
2016-06-03 12:00:00,64.1,64.17,64.01,64.06,39351.0,54.7091,54.7689,54.6323,54.675,39351.0
2016-06-03 12:30:00,64.06,64.2,64.02,64.08,21393.0,54.675,54.7945,54.6409,54.6921,21393.0
2016-06-03 13:00:00,64.1,64.18,64.05,64.06,25923.0,54.7091,54.7774,54.6665,54.675,25923.0
2016-06-03 13:30:00,64.07,64.21,64.07,64.19,25656.0,54.6835,54.803,54.6835,54.786,25656.0
2016-06-03 14:00:00,64.18,64.25,64.08,64.23,35590.0,54.7774,54.8372,54.6921,54.8201,35590.0
2016-06-03 14:30:00,64.22,64.42,64.22,64.33,50038.0,54.8116,54.9823,54.8116,54.9054,50038.0
2016-06-03 15:00:00,64.32,64.33,64.2,64.3,41200.0,54.8969,54.9054,54.7945,54.8798,41200.0
2016-06-03 15:30:00,64.3,64.4,64.27,64.34,135933.0,54.8798,54.9652,54.8542,54.914,135933.0
2016-06-06 09:30:00,64.31,64.6,64.29,64.37,35602.0,54.8884,55.1359,54.8713,54.9396,35602.0
2016-06-06 10:00:00,64.35,64.36,64.2,64.22,30781.0,54.9225,54.931,54.7945,54.8116,30781.0
2016-06-06 10:30:00,64.22,64.43,64.22,64.4,27299.0,54.8116,54.9908,54.8116,54.9652,27299.0
2016-06-06 11:00:00,64.4,64.4,64.15,64.2,25281.0,54.9652,54.9652,54.7518,54.7945,25281.0
2016-06-06 11:30:00,64.21,64.4,64.19,64.24,17108.0,54.803,54.9652,54.786,54.8286,17108.0
2016-06-06 12:00:00,64.24,64.32,64.22,64.32,33161.0,54.8286,54.8969,54.8116,54.8969,33161.0
2016-06-06 12:30:00,64.31,64.45,64.23,64.34,13032.0,54.8884,55.0079,54.8201,54.914,13032.0
2016-06-06 13:00:00,64.33,64.47,64.25,64.44,16012.0,54.9054,55.0249,54.8372,54.9993,16012.0
2016-06-06 13:30:00,64.43,64.54,64.39,64.49,18114.0,54.9908,55.0847,54.9567,55.042,18114.0
2016-06-06 14:00:00,64.49,64.62,64.42,64.59,21434.0,55.042,55.153,54.9823,55.1274,21434.0
2016-06-06 14:30:00,64.58,64.62,64.49,64.5,25315.0,55.1188,55.153,55.042,55.0505,25315.0
2016-06-06 15:00:00,64.51,64.56,64.44,64.45,32229.0,55.0591,55.1017,54.9993,55.0079,32229.0
2016-06-06 15:30:00,64.45,64.5,64.36,64.4,90724.0,55.0079,55.0505,54.931,54.9652,90724.0
2016-06-07 09:30:00,63.21,63.78,63.18,63.67,135022.0,53.9495,54.436,53.9239,54.3421,135022.0
2016-06-07 10:00:00,63.65,63.84,63.57,63.69,67249.0,54.3251,54.4872,54.2568,54.3592,67249.0
2016-06-07 10:30:00,63.71,63.91,63.71,63.89,44939.0,54.3763,54.547,54.3763,54.5299,44939.0
2016-06-07 11:00:00,63.9,63.99,63.84,63.96,47625.0,54.5384,54.6153,54.4872,54.5896,47625.0
2016-06-07 11:30:00,63.97,64.0,63.84,63.85,39695.0,54.5982,54.6238,54.4872,54.4958,39695.0
2016-06-07 12:00:00,63.85,63.97,63.85,63.96,35529.0,54.4958,54.5982,54.4958,54.5896,35529.0
2016-06-07 12:30:00,63.96,64.0,63.87,63.9,35635.0,54.5896,54.6238,54.5128,54.5384,35635.0
2016-06-07 13:00:00,63.91,63.99,63.91,63.91,45199.0,54.547,54.6153,54.547,54.547,45199.0
2016-06-07 13:30:00,63.91,63.94,63.84,63.87,41210.0,54.547,54.5726,54.4872,54.5128,41210.0
2016-06-07 14:00:00,63.87,63.89,63.8,63.87,54510.0,54.5128,54.5299,54.4531,54.5128,54510.0
2016-06-07 14:30:00,63.86,63.95,63.86,63.89,62075.0,54.5043,54.5811,54.5043,54.5299,62075.0
2016-06-07 15:00:00,63.89,63.93,63.82,63.89,57250.0,54.5299,54.564,54.4702,54.5299,57250.0
2016-06-07 15:30:00,63.89,63.92,63.73,63.77,163782.0,54.5299,54.5555,54.3933,54.4275,163782.0
2016-06-08 09:30:00,63.7,63.97,63.65,63.89,28858.0,54.3677,54.5982,54.3251,54.5299,28858.0
2016-06-08 10:00:00,63.9,64.0,63.86,63.97,33595.0,54.5384,54.6238,54.5043,54.5982,33595.0
2016-06-08 10:30:00,63.95,64.0,63.93,63.97,31286.0,54.5811,54.6238,54.564,54.5982,31286.0
2016-06-08 11:00:00,63.97,63.97,63.82,63.93,26901.0,54.5982,54.5982,54.4702,54.564,26901.0
2016-06-08 11:30:00,63.93,63.99,63.9,63.94,18914.0,54.564,54.6153,54.5384,54.5726,18914.0
2016-06-08 12:00:00,63.95,63.97,63.88,63.94,15859.0,54.5811,54.5982,54.5214,54.5726,15859.0
2016-06-08 12:30:00,63.97,63.98,63.86,63.96,14168.0,54.5982,54.6067,54.5043,54.5896,14168.0
2016-06-08 13:00:00,63.95,63.97,63.89,63.9,14833.0,54.5811,54.5982,54.5299,54.5384,14833.0
2016-06-08 13:30:00,63.89,63.93,63.8,63.84,27056.0,54.5299,54.564,54.4531,54.4872,27056.0
2016-06-08 14:00:00,63.83,63.88,63.78,63.84,35525.0,54.4787,54.5214,54.436,54.4872,35525.0
2016-06-08 14:30:00,63.83,63.85,63.8,63.84,36413.0,54.4787,54.4958,54.4531,54.4872,36413.0
2016-06-08 15:00:00,63.83,63.87,63.8,63.83,25592.0,54.4787,54.5128,54.4531,54.4787,25592.0
2016-06-08 15:30:00,63.83,63.91,63.79,63.8,94437.0,54.4787,54.547,54.4446,54.4531,94437.0
2016-06-09 09:30:00,63.41,63.7,63.16,63.7,33845.0,54.1202,54.3677,53.9069,54.3677,33845.0
2016-06-09 10:00:00,63.68,63.88,63.54,63.82,52659.0,54.3507,54.5214,54.2312,54.4702,52659.0
2016-06-09 10:30:00,63.83,63.87,63.61,63.63,91195.0,54.4787,54.5128,54.2909,54.308,91195.0
2016-06-09 11:00:00,63.65,63.65,63.55,63.59,41153.0,54.3251,54.3251,54.2397,54.2739,41153.0
2016-06-09 11:30:00,63.59,63.6,63.48,63.55,55797.0,54.2739,54.2824,54.18,54.2397,55797.0
2016-06-09 12:00:00,63.55,63.6,63.47,63.6,30437.0,54.2397,54.2824,54.1714,54.2824,30437.0
2016-06-09 12:30:00,63.6,63.74,63.6,63.72,10457.0,54.2824,54.4019,54.2824,54.3848,10457.0
2016-06-09 13:00:00,63.74,63.84,63.72,63.83,11067.0,54.4019,54.4872,54.3848,54.4787,11067.0
2016-06-09 13:30:00,63.84,63.88,63.64,63.65,19390.0,54.4872,54.5214,54.3165,54.3251,19390.0
2016-06-09 14:00:00,63.64,63.7,63.57,63.58,100511.0,54.3165,54.3677,54.2568,54.2653,100511.0
2016-06-09 14:30:00,63.58,63.76,63.57,63.71,50624.0,54.2653,54.419,54.2568,54.3763,50624.0
2016-06-09 15:00:00,63.71,63.78,63.71,63.78,22490.0,54.3763,54.436,54.3763,54.436,22490.0
2016-06-09 15:30:00,63.8,63.85,63.75,63.77,49947.0,54.4531,54.4958,54.4104,54.4275,49947.0
2016-06-10 09:30:00,63.35,63.59,63.12,63.2,31399.0,54.069,54.2739,53.8727,53.941,31399.0
2016-06-10 10:00:00,63.19,63.66,63.19,63.54,50731.0,53.9325,54.3336,53.9325,54.2312,50731.0
2016-06-10 10:30:00,63.55,63.67,63.43,63.5,22280.0,54.2397,54.3421,54.1373,54.197,22280.0
2016-06-10 11:00:00,63.53,63.6,63.35,63.51,47432.0,54.2226,54.2824,54.069,54.2056,47432.0
2016-06-10 11:30:00,63.5,63.55,63.37,63.42,70302.0,54.197,54.2397,54.0861,54.1288,70302.0
2016-06-10 12:00:00,63.42,63.47,63.36,63.38,24375.0,54.1288,54.1714,54.0776,54.0946,24375.0
2016-06-10 12:30:00,63.37,63.56,63.35,63.56,28953.0,54.0861,54.2483,54.069,54.2483,28953.0
2016-06-10 13:00:00,63.54,63.74,63.51,63.71,32869.0,54.2312,54.4019,54.2056,54.3763,32869.0
2016-06-10 13:30:00,63.7,63.72,63.42,63.43,61769.0,54.3677,54.3848,54.1288,54.1373,61769.0
2016-06-10 14:00:00,63.42,63.57,63.38,63.57,43756.0,54.1288,54.2568,54.0946,54.2568,43756.0
2016-06-10 14:30:00,63.57,63.61,63.46,63.5,39475.0,54.2568,54.2909,54.1629,54.197,39475.0
2016-06-10 15:00:00,63.49,63.49,63.32,63.39,73959.0,54.1885,54.1885,54.0434,54.1032,73959.0
2016-06-10 15:30:00,63.4,63.56,63.4,63.55,160627.0,54.1117,54.2483,54.1117,54.2397,160627.0
2016-06-13 09:30:00,62.67,63.39,62.61,63.35,80375.0,53.4886,54.1032,53.4374,54.069,80375.0
2016-06-13 10:00:00,63.36,63.47,63.28,63.4,36878.0,54.0776,54.1714,54.0093,54.1117,36878.0
2016-06-13 10:30:00,63.4,63.43,63.31,63.4,35745.0,54.1117,54.1373,54.0349,54.1117,35745.0
2016-06-13 11:00:00,63.4,63.42,63.32,63.36,15349.0,54.1117,54.1288,54.0434,54.0776,15349.0
2016-06-13 11:30:00,63.37,63.38,63.21,63.25,43525.0,54.0861,54.0946,53.9495,53.9837,43525.0
2016-06-13 12:00:00,63.25,63.43,63.25,63.41,28792.0,53.9837,54.1373,53.9837,54.1202,28792.0
2016-06-13 12:30:00,63.4,63.53,63.34,63.5,34424.0,54.1117,54.2226,54.0605,54.197,34424.0
2016-06-13 13:00:00,63.5,63.51,63.32,63.33,22841.0,54.197,54.2056,54.0434,54.0519,22841.0
2016-06-13 13:30:00,63.33,63.34,63.2,63.27,46316.0,54.0519,54.0605,53.941,54.0007,46316.0
2016-06-13 14:00:00,63.28,63.33,63.25,63.31,35232.0,54.0093,54.0519,53.9837,54.0349,35232.0
2016-06-13 14:30:00,63.31,63.43,63.27,63.34,27201.0,54.0349,54.1373,54.0007,54.0605,27201.0
2016-06-13 15:00:00,63.34,63.35,63.21,63.26,39356.0,54.0605,54.069,53.9495,53.9922,39356.0
2016-06-13 15:30:00,63.25,63.31,63.09,63.15,147744.0,53.9837,54.0349,53.8471,53.8983,147744.0
2016-06-14 09:30:00,63.78,63.99,63.59,63.77,113540.0,54.436,54.6153,54.2739,54.4275,113540.0
2016-06-14 10:00:00,63.78,63.91,63.77,63.88,59263.0,54.436,54.547,54.4275,54.5214,59263.0
2016-06-14 10:30:00,63.88,64.04,63.78,63.82,60293.0,54.5214,54.6579,54.436,54.4702,60293.0
2016-06-14 11:00:00,63.85,64.11,63.81,63.98,42047.0,54.4958,54.7177,54.4616,54.6067,42047.0
2016-06-14 11:30:00,64.02,64.18,63.99,64.12,35542.0,54.6409,54.7774,54.6153,54.7262,35542.0
2016-06-14 12:00:00,64.14,64.39,64.01,64.39,29477.0,54.7433,54.9567,54.6323,54.9567,29477.0
2016-06-14 12:30:00,64.38,64.39,64.21,64.31,28735.0,54.9481,54.9567,54.803,54.8884,28735.0
2016-06-14 13:00:00,64.29,64.34,64.19,64.22,28251.0,54.8713,54.914,54.786,54.8116,28251.0
2016-06-14 13:30:00,64.21,64.36,64.19,64.23,32671.0,54.803,54.931,54.786,54.8201,32671.0
2016-06-14 14:00:00,64.25,64.45,64.21,64.45,36669.0,54.8372,55.0079,54.803,55.0079,36669.0
2016-06-14 14:30:00,64.45,64.47,64.17,64.19,85301.0,55.0079,55.0249,54.7689,54.786,85301.0
2016-06-14 15:00:00,64.19,64.44,64.15,64.43,54868.0,54.786,54.9993,54.7518,54.9908,54868.0
2016-06-14 15:30:00,64.43,64.44,64.12,64.28,181323.0,54.9908,54.9993,54.7262,54.8628,181323.0
2016-06-15 09:30:00,63.8,64.11,63.58,64.11,89843.0,54.7093,54.9752,54.5207,54.9752,89843.0
2016-06-15 10:00:00,64.09,64.14,63.94,63.99,37481.0,54.958,55.0009,54.8294,54.8723,37481.0
2016-06-15 10:30:00,64.0,64.02,63.58,63.58,48030.0,54.8808,54.898,54.5207,54.5207,48030.0
2016-06-15 11:00:00,63.59,63.66,63.37,63.4,31251.0,54.5293,54.5893,54.3406,54.3663,31251.0
2016-06-15 11:30:00,63.4,63.53,63.34,63.41,38091.0,54.3663,54.4778,54.3149,54.3749,38091.0
2016-06-15 12:00:00,63.42,63.49,63.37,63.48,32946.0,54.3835,54.4435,54.3406,54.4349,32946.0
2016-06-15 12:30:00,63.48,63.63,63.47,63.62,33330.0,54.4349,54.5636,54.4264,54.555,33330.0
2016-06-15 13:00:00,63.61,63.77,63.61,63.77,20321.0,54.5464,54.6836,54.5464,54.6836,20321.0
2016-06-15 13:30:00,63.77,63.86,63.66,63.72,32487.0,54.6836,54.7608,54.5893,54.6407,32487.0
2016-06-15 14:00:00,63.75,63.8,63.64,63.64,34633.0,54.6665,54.7093,54.5721,54.5721,34633.0
2016-06-15 14:30:00,63.63,63.91,63.62,63.89,40808.0,54.5636,54.8037,54.555,54.7865,40808.0
2016-06-15 15:00:00,63.88,64.01,63.86,63.98,30281.0,54.7779,54.8894,54.7608,54.8637,30281.0
2016-06-15 15:30:00,63.98,64.0,63.66,63.76,131266.0,54.8637,54.8808,54.5893,54.675,131266.0
2016-06-16 09:30:00,63.52,64.1,63.52,63.88,52004.0,54.4692,54.9666,54.4692,54.7779,52004.0
2016-06-16 10:00:00,63.91,63.95,63.8,63.83,75861.0,54.8037,54.838,54.7093,54.7351,75861.0
2016-06-16 10:30:00,63.83,63.89,63.75,63.8,32467.0,54.7351,54.7865,54.6665,54.7093,32467.0
2016-06-16 11:00:00,63.8,64.04,63.75,64.02,40628.0,54.7093,54.9151,54.6665,54.898,40628.0
2016-06-16 11:30:00,64.03,64.03,63.87,63.95,28970.0,54.9066,54.9066,54.7694,54.838,28970.0
2016-06-16 12:00:00,63.93,64.18,63.87,64.18,25558.0,54.8208,55.0352,54.7694,55.0352,25558.0
2016-06-16 12:30:00,64.18,64.35,64.11,64.23,19377.0,55.0352,55.181,54.9752,55.0781,19377.0
2016-06-16 13:00:00,64.25,64.29,64.1,64.12,26293.0,55.0952,55.1295,54.9666,54.9837,26293.0
2016-06-16 13:30:00,64.11,64.18,64.06,64.13,31546.0,54.9752,55.0352,54.9323,54.9923,31546.0
2016-06-16 14:00:00,64.13,64.37,64.1,64.24,31328.0,54.9923,55.1981,54.9666,55.0866,31328.0
2016-06-16 14:30:00,64.28,64.46,64.24,64.37,32198.0,55.1209,55.2753,55.0866,55.1981,32198.0
2016-06-16 15:00:00,64.35,64.42,64.33,64.4,46884.0,55.181,55.241,55.1638,55.2238,46884.0
2016-06-16 15:30:00,64.39,64.56,64.39,64.44,136559.0,55.2153,55.361,55.2153,55.2581,136559.0
2016-06-17 09:30:00,64.27,64.27,63.68,63.71,173062.0,55.1124,55.1124,54.6064,54.6322,173062.0
2016-06-17 10:00:00,63.71,63.85,63.65,63.75,39974.0,54.6322,54.7522,54.5807,54.6665,39974.0
2016-06-17 10:30:00,63.73,63.74,63.47,63.47,39308.0,54.6493,54.6579,54.4264,54.4264,39308.0
2016-06-17 11:00:00,63.47,63.54,63.29,63.29,34901.0,54.4264,54.4864,54.272,54.272,34901.0
2016-06-17 11:30:00,63.28,63.55,63.26,63.51,37429.0,54.2634,54.495,54.2463,54.4607,37429.0
2016-06-17 12:00:00,63.51,63.63,63.5,63.62,15208.0,54.4607,54.5636,54.4521,54.555,15208.0
2016-06-17 12:30:00,63.63,63.63,63.54,63.59,10339.0,54.5636,54.5636,54.4864,54.5293,10339.0
2016-06-17 13:00:00,63.59,63.7,63.46,63.69,34575.0,54.5293,54.6236,54.4178,54.615,34575.0
2016-06-17 13:30:00,63.69,63.69,63.6,63.6,32488.0,54.615,54.615,54.5378,54.5378,32488.0
2016-06-17 14:00:00,63.59,63.66,63.55,63.61,49175.0,54.5293,54.5893,54.495,54.5464,49175.0
2016-06-17 14:30:00,63.62,63.72,63.61,63.66,43979.0,54.555,54.6407,54.5464,54.5893,43979.0
2016-06-17 15:00:00,63.67,63.68,63.55,63.56,59119.0,54.5979,54.6064,54.495,54.5035,59119.0
2016-06-17 15:30:00,63.56,63.59,63.38,63.41,283323.0,54.5035,54.5293,54.3492,54.3749,283323.0
2016-06-20 09:30:00,64.23,64.48,64.03,64.4,17057.0,55.0781,55.2924,54.9066,55.2238,17057.0
2016-06-20 10:00:00,64.44,64.6,64.41,64.52,24043.0,55.2581,55.3954,55.2324,55.3267,24043.0
2016-06-20 10:30:00,64.55,64.57,64.22,64.25,33358.0,55.3525,55.3696,55.0695,55.0952,33358.0
2016-06-20 11:00:00,64.24,64.31,64.22,64.26,23359.0,55.0866,55.1467,55.0695,55.1038,23359.0
2016-06-20 11:30:00,64.26,64.34,64.09,64.2,21448.0,55.1038,55.1724,54.958,55.0523,21448.0
2016-06-20 12:00:00,64.21,64.26,64.08,64.14,18930.0,55.0609,55.1038,54.9494,55.0009,18930.0
2016-06-20 12:30:00,64.19,64.29,64.15,64.24,17014.0,55.0438,55.1295,55.0095,55.0866,17014.0
2016-06-20 13:00:00,64.24,64.26,64.01,64.04,15446.0,55.0866,55.1038,54.8894,54.9151,15446.0
2016-06-20 13:30:00,64.05,64.2,64.05,64.17,20904.0,54.9237,55.0523,54.9237,55.0266,20904.0
2016-06-20 14:00:00,64.16,64.19,64.06,64.1,22034.0,55.018,55.0438,54.9323,54.9666,22034.0
2016-06-20 14:30:00,64.1,64.21,64.03,64.21,22833.0,54.9666,55.0609,54.9066,55.0609,22833.0
2016-06-20 15:00:00,64.21,64.24,64.0,64.0,28561.0,55.0609,55.0866,54.8808,54.8808,28561.0
2016-06-20 15:30:00,64.01,64.08,63.92,64.05,182525.0,54.8894,54.9494,54.8122,54.9237,182525.0
2016-06-21 09:30:00,64.03,64.63,64.03,64.6,41689.0,54.9066,55.4211,54.9066,55.3954,41689.0
2016-06-21 10:00:00,64.59,64.77,64.49,64.57,44801.0,55.3868,55.5411,55.301,55.3696,44801.0
2016-06-21 10:30:00,64.53,64.53,64.3,64.34,12933.0,55.3353,55.3353,55.1381,55.1724,12933.0
2016-06-21 11:00:00,64.36,64.48,64.35,64.35,13839.0,55.1895,55.2924,55.181,55.181,13839.0
2016-06-21 11:30:00,64.33,64.42,64.25,64.42,10704.0,55.1638,55.241,55.0952,55.241,10704.0
2016-06-21 12:00:00,64.44,64.44,64.33,64.43,9677.0,55.2581,55.2581,55.1638,55.2496,9677.0
2016-06-21 12:30:00,64.43,64.43,64.25,64.25,8890.0,55.2496,55.2496,55.0952,55.0952,8890.0
2016-06-21 13:00:00,64.25,64.32,64.2,64.28,11369.0,55.0952,55.1552,55.0523,55.1209,11369.0
2016-06-21 13:30:00,64.27,64.28,64.2,64.25,14162.0,55.1124,55.1209,55.0523,55.0952,14162.0
2016-06-21 14:00:00,64.25,64.37,64.22,64.3,17254.0,55.0952,55.1981,55.0695,55.1381,17254.0
2016-06-21 14:30:00,64.29,64.44,64.28,64.36,22080.0,55.1295,55.2581,55.1209,55.1895,22080.0
2016-06-21 15:00:00,64.35,64.43,64.25,64.43,15582.0,55.181,55.2496,55.0952,55.2496,15582.0
2016-06-21 15:30:00,64.43,64.43,64.22,64.26,111597.0,55.2496,55.2496,55.0695,55.1038,111597.0
2016-06-22 09:30:00,64.49,64.49,64.25,64.32,17453.0,55.301,55.301,55.0952,55.1552,17453.0
2016-06-22 10:00:00,64.29,64.38,64.22,64.32,9778.0,55.1295,55.2067,55.0695,55.1552,9778.0
2016-06-22 10:30:00,64.29,64.49,64.28,64.41,15016.0,55.1295,55.301,55.1209,55.2324,15016.0
2016-06-22 11:00:00,64.44,64.46,64.25,64.45,56676.0,55.2581,55.2753,55.0952,55.2667,56676.0
2016-06-22 11:30:00,64.44,64.46,64.29,64.35,14709.0,55.2581,55.2753,55.1295,55.181,14709.0
2016-06-22 12:00:00,64.36,64.39,64.11,64.19,26630.0,55.1895,55.2153,54.9752,55.0438,26630.0
2016-06-22 12:30:00,64.2,64.38,64.18,64.37,12379.0,55.0523,55.2067,55.0352,55.1981,12379.0
2016-06-22 13:00:00,64.35,64.35,64.13,64.21,12508.0,55.181,55.181,54.9923,55.0609,12508.0
2016-06-22 13:30:00,64.21,64.32,64.16,64.23,12827.0,55.0609,55.1552,55.018,55.0781,12827.0
2016-06-22 14:00:00,64.22,64.28,64.13,64.16,14264.0,55.0695,55.1209,54.9923,55.018,14264.0
2016-06-22 14:30:00,64.17,64.33,64.12,64.31,30276.0,55.0266,55.1638,54.9837,55.1467,30276.0
2016-06-22 15:00:00,64.31,64.39,64.21,64.24,25302.0,55.1467,55.2153,55.0609,55.0866,25302.0
2016-06-22 15:30:00,64.24,64.34,64.13,64.23,99522.0,55.0866,55.1724,54.9923,55.0781,99522.0
2016-06-23 09:30:00,64.84,64.96,64.62,64.84,28308.0,55.6012,55.7041,55.4125,55.6012,28308.0
2016-06-23 10:00:00,64.85,64.9,64.64,64.72,29695.0,55.6097,55.6526,55.4297,55.4983,29695.0
2016-06-23 10:30:00,64.68,64.78,64.6,64.72,25124.0,55.464,55.5497,55.3954,55.4983,25124.0
2016-06-23 11:00:00,64.74,64.85,64.72,64.85,22909.0,55.5154,55.6097,55.4983,55.6097,22909.0
2016-06-23 11:30:00,64.84,64.9,64.78,64.85,19221.0,55.6012,55.6526,55.5497,55.6097,19221.0
2016-06-23 12:00:00,64.83,64.87,64.8,64.84,13272.0,55.5926,55.6269,55.5669,55.6012,13272.0
2016-06-23 12:30:00,64.84,64.84,64.67,64.72,13997.0,55.6012,55.6012,55.4554,55.4983,13997.0
2016-06-23 13:00:00,64.73,64.84,64.72,64.79,11519.0,55.5068,55.6012,55.4983,55.5583,11519.0
2016-06-23 13:30:00,64.79,64.79,64.66,64.69,12828.0,55.5583,55.5583,55.4468,55.4725,12828.0
2016-06-23 14:00:00,64.69,64.76,64.66,64.74,25523.0,55.4725,55.5326,55.4468,55.5154,25523.0
2016-06-23 14:30:00,64.74,64.88,64.73,64.85,21958.0,55.5154,55.6355,55.5068,55.6097,21958.0
2016-06-23 15:00:00,64.86,64.9,64.77,64.83,30155.0,55.6183,55.6526,55.5411,55.5926,30155.0
2016-06-23 15:30:00,64.83,65.11,64.78,65.1,77780.0,55.5926,55.8327,55.5497,55.8241,77780.0
2016-06-24 09:30:00,62.94,63.74,62.9,63.65,31665.0,53.9719,54.6579,53.9376,54.5807,31665.0
2016-06-24 10:00:00,63.71,64.1,63.71,63.89,13659.0,54.6322,54.9666,54.6322,54.7865,13659.0
2016-06-24 10:30:00,63.88,63.9,63.75,63.77,19560.0,54.7779,54.7951,54.6665,54.6836,19560.0
2016-06-24 11:00:00,63.77,63.84,63.55,63.67,20419.0,54.6836,54.7436,54.495,54.5979,20419.0
2016-06-24 11:30:00,63.67,63.75,63.58,63.74,27540.0,54.5979,54.6665,54.5207,54.6579,27540.0
2016-06-24 12:00:00,63.75,63.75,63.47,63.59,16258.0,54.6665,54.6665,54.4264,54.5293,16258.0
2016-06-24 12:30:00,63.59,63.61,63.3,63.36,20743.0,54.5293,54.5464,54.2806,54.332,20743.0
2016-06-24 13:00:00,63.42,63.48,63.32,63.39,17900.0,54.3835,54.4349,54.2977,54.3578,17900.0
2016-06-24 13:30:00,63.42,63.52,63.34,63.36,11418.0,54.3835,54.4692,54.3149,54.332,11418.0
2016-06-24 14:00:00,63.42,63.45,63.09,63.12,28186.0,54.3835,54.4092,54.1005,54.1262,28186.0
2016-06-24 14:30:00,63.11,63.14,62.88,62.98,37314.0,54.1177,54.1434,53.9204,54.0062,37314.0
2016-06-24 15:00:00,62.97,63.04,62.59,62.66,74341.0,53.9976,54.0576,53.6717,53.7318,74341.0
2016-06-24 15:30:00,62.64,63.09,62.64,62.75,143127.0,53.7146,54.1005,53.7146,53.809,143127.0
2016-06-27 09:30:00,62.17,62.41,61.9,62.16,34630.0,53.3116,53.5174,53.0801,53.303,34630.0
2016-06-27 10:00:00,62.13,62.26,61.8,61.8,38863.0,53.2773,53.3888,52.9943,52.9943,38863.0
2016-06-27 10:30:00,61.82,62.06,61.52,61.57,34517.0,53.0115,53.2173,52.7542,52.7971,34517.0
2016-06-27 11:00:00,61.55,61.68,61.45,61.65,55339.0,52.7799,52.8914,52.6942,52.8657,55339.0
2016-06-27 11:30:00,61.63,61.66,61.51,61.56,53821.0,52.8485,52.8743,52.7456,52.7885,53821.0
2016-06-27 12:00:00,61.56,61.69,61.41,61.64,36813.0,52.7885,52.9,52.6599,52.8571,36813.0
2016-06-27 12:30:00,61.64,61.69,61.5,61.68,39346.0,52.8571,52.9,52.7371,52.8914,39346.0
2016-06-27 13:00:00,61.7,61.88,61.61,61.76,26555.0,52.9086,53.0629,52.8314,52.96,26555.0
2016-06-27 13:30:00,61.75,61.76,61.52,61.67,36729.0,52.9514,52.96,52.7542,52.8828,36729.0
2016-06-27 14:00:00,61.65,61.73,61.54,61.72,26411.0,52.8657,52.9343,52.7714,52.9257,26411.0
2016-06-27 14:30:00,61.73,61.78,61.5,61.55,26093.0,52.9343,52.9772,52.7371,52.7799,26093.0
2016-06-27 15:00:00,61.56,61.68,61.42,61.51,27349.0,52.7885,52.8914,52.6685,52.7456,27349.0
2016-06-27 15:30:00,61.48,61.79,61.48,61.6,134979.0,52.7199,52.9857,52.7199,52.8228,134979.0
2016-06-28 09:30:00,62.26,62.31,62.0,62.18,72889.0,53.3888,53.4316,53.1658,53.3202,72889.0
2016-06-28 10:00:00,62.18,62.23,61.95,62.16,39149.0,53.3202,53.363,53.1229,53.303,39149.0
2016-06-28 10:30:00,62.18,62.52,62.13,62.38,14798.0,53.3202,53.6117,53.2773,53.4917,14798.0
2016-06-28 11:00:00,62.41,62.41,62.24,62.31,19141.0,53.5174,53.5174,53.3716,53.4316,19141.0
2016-06-28 11:30:00,62.33,62.62,62.33,62.57,13824.0,53.4488,53.6975,53.4488,53.6546,13824.0
2016-06-28 12:00:00,62.55,62.65,62.54,62.65,16349.0,53.6374,53.7232,53.6289,53.7232,16349.0
2016-06-28 12:30:00,62.65,62.76,62.61,62.63,23214.0,53.7232,53.8175,53.6889,53.706,23214.0
2016-06-28 13:00:00,62.64,62.72,62.57,62.6,19514.0,53.7146,53.7832,53.6546,53.6803,19514.0
2016-06-28 13:30:00,62.6,62.76,62.56,62.62,26049.0,53.6803,53.8175,53.646,53.6975,26049.0
2016-06-28 14:00:00,62.62,62.67,62.53,62.62,23223.0,53.6975,53.7403,53.6203,53.6975,23223.0
2016-06-28 14:30:00,62.62,62.87,62.59,62.8,41265.0,53.6975,53.9119,53.6717,53.8518,41265.0
2016-06-28 15:00:00,62.8,62.87,62.66,62.72,30760.0,53.8518,53.9119,53.7318,53.7832,30760.0
2016-06-28 15:30:00,62.72,62.93,62.63,62.93,95884.0,53.7832,53.9633,53.706,53.9633,95884.0
2016-06-29 09:30:00,63.5,63.73,63.42,63.54,39701.0,54.4521,54.6493,54.3835,54.4864,39701.0
2016-06-29 10:00:00,63.56,63.76,63.49,63.65,59365.0,54.5035,54.675,54.4435,54.5807,59365.0
2016-06-29 10:30:00,63.66,63.74,63.45,63.5,56379.0,54.5893,54.6579,54.4092,54.4521,56379.0
2016-06-29 11:00:00,63.5,63.68,63.43,63.49,67253.0,54.4521,54.6064,54.3921,54.4435,67253.0
2016-06-29 11:30:00,63.49,63.55,63.26,63.27,97890.0,54.4435,54.495,54.2463,54.2549,97890.0
2016-06-29 12:00:00,63.28,63.4,63.27,63.34,45666.0,54.2634,54.3663,54.2549,54.3149,45666.0
2016-06-29 12:30:00,63.35,63.5,63.29,63.5,30000.0,54.3235,54.4521,54.272,54.4521,30000.0
2016-06-29 13:00:00,63.5,63.52,63.41,63.46,28944.0,54.4521,54.4692,54.3749,54.4178,28944.0
2016-06-29 13:30:00,63.45,63.54,63.4,63.54,23185.0,54.4092,54.4864,54.3663,54.4864,23185.0
2016-06-29 14:00:00,63.54,63.59,63.49,63.55,26427.0,54.4864,54.5293,54.4435,54.495,26427.0
2016-06-29 14:30:00,63.56,63.63,63.5,63.6,30496.0,54.5035,54.5636,54.4521,54.5378,30496.0
2016-06-29 15:00:00,63.6,63.72,63.59,63.65,44854.0,54.5378,54.6407,54.5293,54.5807,44854.0
2016-06-29 15:30:00,63.64,63.69,63.58,63.68,104527.0,54.5721,54.615,54.5207,54.6064,104527.0
2016-06-30 09:30:00,63.89,64.31,63.85,64.26,22558.0,54.7865,55.1467,54.7522,55.1038,22558.0
2016-06-30 10:00:00,64.26,64.26,64.05,64.05,19337.0,55.1038,55.1038,54.9237,54.9237,19337.0
2016-06-30 10:30:00,64.07,64.4,64.04,64.35,30971.0,54.9409,55.2238,54.9151,55.181,30971.0
2016-06-30 11:00:00,64.35,64.47,64.31,64.39,22253.0,55.181,55.2839,55.1467,55.2153,22253.0
2016-06-30 11:30:00,64.4,64.52,64.32,64.33,22605.0,55.2238,55.3267,55.1552,55.1638,22605.0
2016-06-30 12:00:00,64.35,64.49,64.25,64.47,46093.0,55.181,55.301,55.0952,55.2839,46093.0
2016-06-30 12:30:00,64.47,64.64,64.44,64.6,63643.0,55.2839,55.4297,55.2581,55.3954,63643.0
2016-06-30 13:00:00,64.59,64.63,64.48,64.56,27624.0,55.3868,55.4211,55.2924,55.361,27624.0
2016-06-30 13:30:00,64.58,64.71,64.57,64.6,24521.0,55.3782,55.4897,55.3696,55.3954,24521.0
2016-06-30 14:00:00,64.59,64.8,64.53,64.72,27237.0,55.3868,55.5669,55.3353,55.4983,27237.0
2016-06-30 14:30:00,64.73,64.98,64.71,64.93,35133.0,55.5068,55.7212,55.4897,55.6783,35133.0
2016-06-30 15:00:00,64.94,64.95,64.79,64.95,34309.0,55.6869,55.6955,55.5583,55.6955,34309.0
2016-06-30 15:30:00,64.97,65.2,64.91,65.19,155485.0,55.7126,55.9099,55.6612,55.9013,155485.0
2016-07-01 09:30:00,65.1,65.51,65.1,65.35,25000.0,55.8241,56.1757,55.8241,56.0385,25000.0
2016-07-01 10:00:00,65.37,65.47,65.28,65.41,16043.0,56.0556,56.1414,55.9785,56.0899,16043.0
2016-07-01 10:30:00,65.4,65.56,65.37,65.55,14252.0,56.0814,56.2186,56.0556,56.21,14252.0
2016-07-01 11:00:00,65.55,65.56,65.33,65.48,19033.0,56.21,56.2186,56.0213,56.15,19033.0
2016-07-01 11:30:00,65.5,65.6,65.48,65.59,18949.0,56.1671,56.2529,56.15,56.2443,18949.0
2016-07-01 12:00:00,65.59,65.59,65.41,65.45,18851.0,56.2443,56.2443,56.0899,56.1242,18851.0
2016-07-01 12:30:00,65.45,65.58,65.39,65.54,10452.0,56.1242,56.2357,56.0728,56.2014,10452.0
2016-07-01 13:00:00,65.52,65.67,65.48,65.48,15320.0,56.1843,56.3129,56.15,56.15,15320.0
2016-07-01 13:30:00,65.46,65.59,65.45,65.56,14119.0,56.1328,56.2443,56.1242,56.2186,14119.0
2016-07-01 14:00:00,65.58,65.58,65.5,65.57,15581.0,56.2357,56.2357,56.1671,56.2271,15581.0
2016-07-01 14:30:00,65.56,65.57,65.31,65.37,18014.0,56.2186,56.2271,56.0042,56.0556,18014.0
2016-07-01 15:00:00,65.4,65.51,65.38,65.47,35426.0,56.0814,56.1757,56.0642,56.1414,35426.0
2016-07-01 15:30:00,65.46,65.48,65.34,65.37,55902.0,56.1328,56.15,56.0299,56.0556,55902.0
2016-07-05 09:30:00,65.08,65.41,64.95,65.19,22399.0,55.807,56.0899,55.6955,55.9013,22399.0
2016-07-05 10:00:00,65.18,65.51,65.14,65.43,13694.0,55.8927,56.1757,55.8584,56.1071,13694.0
2016-07-05 10:30:00,65.44,65.6,65.44,65.47,9723.0,56.1157,56.2529,56.1157,56.1414,9723.0
2016-07-05 11:00:00,65.45,65.61,65.31,65.45,17555.0,56.1242,56.2614,56.0042,56.1242,17555.0
2016-07-05 11:30:00,65.46,65.5,65.36,65.41,16291.0,56.1328,56.1671,56.0471,56.0899,16291.0
2016-07-05 12:00:00,65.41,65.43,65.32,65.39,10278.0,56.0899,56.1071,56.0128,56.0728,10278.0
2016-07-05 12:30:00,65.41,65.42,65.33,65.41,8614.0,56.0899,56.0985,56.0213,56.0899,8614.0
2016-07-05 13:00:00,65.4,65.41,65.23,65.27,35674.0,56.0814,56.0899,55.9356,55.9699,35674.0
2016-07-05 13:30:00,65.27,65.35,65.19,65.29,16340.0,55.9699,56.0385,55.9013,55.987,16340.0
2016-07-05 14:00:00,65.27,65.4,65.24,65.24,7890.0,55.9699,56.0814,55.9442,55.9442,7890.0
2016-07-05 14:30:00,65.27,65.34,65.23,65.33,11706.0,55.9699,56.0299,55.9356,56.0213,11706.0
2016-07-05 15:00:00,65.33,65.38,65.3,65.34,15388.0,56.0213,56.0642,55.9956,56.0299,15388.0
2016-07-05 15:30:00,65.35,65.61,65.35,65.47,56683.0,56.0385,56.2614,56.0385,56.1414,56683.0
2016-07-06 09:30:00,65.29,65.6,65.2,65.21,49773.0,55.987,56.2529,55.9099,55.9184,49773.0
2016-07-06 10:00:00,65.21,65.33,65.1,65.12,24038.0,55.9184,56.0213,55.8241,55.8413,24038.0
2016-07-06 10:30:00,65.1,65.42,65.02,65.4,24901.0,55.8241,56.0985,55.7555,56.0814,24901.0
2016-07-06 11:00:00,65.43,65.51,65.36,65.41,14359.0,56.1071,56.1757,56.0471,56.0899,14359.0
2016-07-06 11:30:00,65.43,65.48,65.3,65.45,18319.0,56.1071,56.15,55.9956,56.1242,18319.0
2016-07-06 12:00:00,65.48,65.65,65.45,65.51,19054.0,56.15,56.2957,56.1242,56.1757,19054.0
2016-07-06 12:30:00,65.5,65.58,65.37,65.5,16464.0,56.1671,56.2357,56.0556,56.1671,16464.0
2016-07-06 13:00:00,65.52,65.53,65.31,65.39,19185.0,56.1843,56.1928,56.0042,56.0728,19185.0
2016-07-06 13:30:00,65.4,65.44,65.33,65.37,13006.0,56.0814,56.1157,56.0213,56.0556,13006.0
2016-07-06 14:00:00,65.38,65.57,65.36,65.57,27971.0,56.0642,56.2271,56.0471,56.2271,27971.0
2016-07-06 14:30:00,65.56,65.68,65.55,65.6,33626.0,56.2186,56.3215,56.21,56.2529,33626.0
2016-07-06 15:00:00,65.61,65.61,65.45,65.48,42437.0,56.2614,56.2614,56.1242,56.15,42437.0
2016-07-06 15:30:00,65.48,65.66,65.46,65.63,132453.0,56.15,56.3043,56.1328,56.2786,132453.0
2016-07-07 09:30:00,65.16,65.33,65.06,65.25,40544.0,55.8756,56.0213,55.7898,55.9527,40544.0
2016-07-07 10:00:00,65.24,65.33,65.22,65.3,15667.0,55.9442,56.0213,55.927,55.9956,15667.0
2016-07-07 10:30:00,65.33,65.37,65.19,65.22,15231.0,56.0213,56.0556,55.9013,55.927,15231.0
2016-07-07 11:00:00,65.2,65.31,65.13,65.2,32455.0,55.9099,56.0042,55.8498,55.9099,32455.0
2016-07-07 11:30:00,65.19,65.26,65.16,65.16,11982.0,55.9013,55.9613,55.8756,55.8756,11982.0
2016-07-07 12:00:00,65.17,65.29,65.13,65.22,17130.0,55.8841,55.987,55.8498,55.927,17130.0
2016-07-07 12:30:00,65.21,65.27,65.18,65.23,20628.0,55.9184,55.9699,55.8927,55.9356,20628.0
2016-07-07 13:00:00,65.24,65.45,65.22,65.42,17858.0,55.9442,56.1242,55.927,56.0985,17858.0
2016-07-07 13:30:00,65.4,65.46,65.34,65.44,21586.0,56.0814,56.1328,56.0299,56.1157,21586.0
2016-07-07 14:00:00,65.45,65.52,65.39,65.42,67789.0,56.1242,56.1843,56.0728,56.0985,67789.0
2016-07-07 14:30:00,65.4,65.45,65.34,65.42,44196.0,56.0814,56.1242,56.0299,56.0985,44196.0
2016-07-07 15:00:00,65.43,65.53,65.41,65.49,52532.0,56.1071,56.1928,56.0899,56.1585,52532.0
2016-07-07 15:30:00,65.5,65.69,65.49,65.69,159877.0,56.1671,56.33,56.1585,56.33,159877.0
2016-07-08 09:30:00,66.18,66.33,65.95,66.01,60017.0,56.7502,56.8788,56.553,56.6044,60017.0
2016-07-08 10:00:00,66.05,66.14,65.97,66.0,47101.0,56.6387,56.7159,56.5701,56.5959,47101.0
2016-07-08 10:30:00,66.01,66.26,66.01,66.2,36694.0,56.6044,56.8188,56.6044,56.7674,36694.0
2016-07-08 11:00:00,66.24,66.41,66.24,66.37,16146.0,56.8017,56.9474,56.8017,56.9131,16146.0
2016-07-08 11:30:00,66.35,66.55,66.33,66.55,17577.0,56.896,57.0675,56.8788,57.0675,17577.0
2016-07-08 12:00:00,66.55,66.56,66.43,66.48,12169.0,57.0675,57.0761,56.9646,57.0075,12169.0
2016-07-08 12:30:00,66.46,66.47,66.4,66.44,13654.0,56.9903,56.9989,56.9389,56.9732,13654.0
2016-07-08 13:00:00,66.44,66.53,66.43,66.53,12800.0,56.9732,57.0504,56.9646,57.0504,12800.0
2016-07-08 13:30:00,66.54,66.58,66.44,66.58,17131.0,57.0589,57.0932,56.9732,57.0932,17131.0
2016-07-08 14:00:00,66.55,66.58,66.49,66.58,22781.0,57.0675,57.0932,57.0161,57.0932,22781.0
2016-07-08 14:30:00,66.58,66.66,66.57,66.62,15031.0,57.0932,57.1618,57.0847,57.1275,15031.0
2016-07-08 15:00:00,66.6,66.68,66.59,66.64,20485.0,57.1104,57.179,57.1018,57.1447,20485.0
2016-07-08 15:30:00,66.63,66.74,66.57,66.62,78400.0,57.1361,57.2304,57.0847,57.1275,78400.0
2016-07-11 09:30:00,66.7,66.89,66.7,66.85,13035.0,57.1961,57.3591,57.1961,57.3248,13035.0
2016-07-11 10:00:00,66.81,66.85,66.73,66.79,27213.0,57.2905,57.3248,57.2219,57.2733,27213.0
2016-07-11 10:30:00,66.78,66.82,66.69,66.74,29005.0,57.2647,57.299,57.1876,57.2304,29005.0
2016-07-11 11:00:00,66.75,66.86,66.75,66.79,18740.0,57.239,57.3333,57.239,57.2733,18740.0
2016-07-11 11:30:00,66.77,66.88,66.75,66.85,9697.0,57.2562,57.3505,57.239,57.3248,9697.0
2016-07-11 12:00:00,66.85,66.86,66.78,66.79,10853.0,57.3248,57.3333,57.2647,57.2733,10853.0
2016-07-11 12:30:00,66.8,66.92,66.79,66.89,16119.0,57.2819,57.3848,57.2733,57.3591,16119.0
2016-07-11 13:00:00,66.9,66.96,66.85,66.88,11902.0,57.3676,57.4191,57.3248,57.3505,11902.0
2016-07-11 13:30:00,66.88,66.98,66.87,66.88,18716.0,57.3505,57.4362,57.3419,57.3505,18716.0
2016-07-11 14:00:00,66.89,66.91,66.82,66.87,8420.0,57.3591,57.3762,57.299,57.3419,8420.0
2016-07-11 14:30:00,66.87,66.94,66.86,66.89,15388.0,57.3419,57.4019,57.3333,57.3591,15388.0
2016-07-11 15:00:00,66.94,67.12,66.94,67.04,20466.0,57.4019,57.5563,57.4019,57.4877,20466.0
2016-07-11 15:30:00,67.03,67.09,66.98,67.0,59629.0,57.4791,57.5306,57.4362,57.4534,59629.0
2016-07-12 09:30:00,67.42,67.69,67.33,67.46,36489.0,57.8135,58.0451,57.7364,57.8478,36489.0
2016-07-12 10:00:00,67.47,67.5,67.22,67.32,13440.0,57.8564,57.8821,57.642,57.7278,13440.0
2016-07-12 10:30:00,67.37,67.46,67.17,67.2,25153.0,57.7707,57.8478,57.5992,57.6249,25153.0
2016-07-12 11:00:00,67.2,67.33,67.18,67.3,31541.0,57.6249,57.7364,57.6077,57.7106,31541.0
2016-07-12 11:30:00,67.3,67.38,67.28,67.33,21939.0,57.7106,57.7792,57.6935,57.7364,21939.0
2016-07-12 12:00:00,67.32,67.4,67.29,67.34,44429.0,57.7278,57.7964,57.7021,57.7449,44429.0
2016-07-12 12:30:00,67.33,67.33,67.19,67.2,25762.0,57.7364,57.7364,57.6163,57.6249,25762.0
2016-07-12 13:00:00,67.21,67.24,67.1,67.1,17355.0,57.6335,57.6592,57.5391,57.5391,17355.0
2016-07-12 13:30:00,67.14,67.18,67.04,67.05,33568.0,57.5734,57.6077,57.4877,57.4963,33568.0
2016-07-12 14:00:00,67.06,67.14,67.01,67.12,35945.0,57.5048,57.5734,57.462,57.5563,35945.0
2016-07-12 14:30:00,67.12,67.25,66.96,66.99,78328.0,57.5563,57.6678,57.4191,57.4448,78328.0
2016-07-12 15:00:00,67.01,67.01,66.86,66.87,60645.0,57.462,57.462,57.3333,57.3419,60645.0
2016-07-12 15:30:00,66.86,66.97,66.79,66.97,123901.0,57.3333,57.4277,57.2733,57.4277,123901.0
2016-07-13 09:30:00,66.86,67.28,66.86,66.99,81194.0,57.3333,57.6935,57.3333,57.4448,81194.0
2016-07-13 10:00:00,66.98,67.36,66.98,67.32,46060.0,57.4362,57.7621,57.4362,57.7278,46060.0
2016-07-13 10:30:00,67.32,67.45,67.23,67.29,48254.0,57.7278,57.8393,57.6506,57.7021,48254.0
2016-07-13 11:00:00,67.28,67.28,66.97,67.0,30282.0,57.6935,57.6935,57.4277,57.4534,30282.0
2016-07-13 11:30:00,67.0,67.01,66.73,66.73,52017.0,57.4534,57.462,57.2219,57.2219,52017.0
2016-07-13 12:00:00,66.77,66.94,66.77,66.9,23503.0,57.2562,57.4019,57.2562,57.3676,23503.0
2016-07-13 12:30:00,66.9,66.99,66.88,66.88,20123.0,57.3676,57.4448,57.3505,57.3505,20123.0
2016-07-13 13:00:00,66.89,66.95,66.83,66.9,30461.0,57.3591,57.4105,57.3076,57.3676,30461.0
2016-07-13 13:30:00,66.9,66.93,66.76,66.77,30408.0,57.3676,57.3934,57.2476,57.2562,30408.0
2016-07-13 14:00:00,66.79,66.87,66.76,66.8,31162.0,57.2733,57.3419,57.2476,57.2819,31162.0
2016-07-13 14:30:00,66.81,66.86,66.77,66.84,45849.0,57.2905,57.3333,57.2562,57.3162,45849.0
2016-07-13 15:00:00,66.86,66.94,66.81,66.86,28629.0,57.3333,57.4019,57.2905,57.3333,28629.0
2016-07-13 15:30:00,66.86,66.87,66.77,66.79,117665.0,57.3333,57.3419,57.2562,57.2733,117665.0
2016-07-14 09:30:00,67.44,67.5,67.11,67.39,22893.0,57.8307,57.8821,57.5477,57.7878,22893.0
2016-07-14 10:00:00,67.4,67.48,67.33,67.46,17750.0,57.7964,57.865,57.7364,57.8478,17750.0
2016-07-14 10:30:00,67.45,67.55,67.31,67.32,22874.0,57.8393,57.925,57.7192,57.7278,22874.0
2016-07-14 11:00:00,67.33,67.52,67.33,67.34,13924.0,57.7364,57.8993,57.7364,57.7449,13924.0
2016-07-14 11:30:00,67.35,67.35,67.26,67.3,12654.0,57.7535,57.7535,57.6763,57.7106,12654.0
2016-07-14 12:00:00,67.31,67.42,67.22,67.27,24845.0,57.7192,57.8135,57.642,57.6849,24845.0
2016-07-14 12:30:00,67.31,67.44,67.31,67.39,15651.0,57.7192,57.8307,57.7192,57.7878,15651.0
2016-07-14 13:00:00,67.38,67.38,67.24,67.25,11401.0,57.7792,57.7792,57.6592,57.6678,11401.0
2016-07-14 13:30:00,67.26,67.33,67.21,67.21,24788.0,57.6763,57.7364,57.6335,57.6335,24788.0
2016-07-14 14:00:00,67.22,67.31,67.14,67.27,25128.0,57.642,57.7192,57.5734,57.6849,25128.0
2016-07-14 14:30:00,67.27,67.31,67.24,67.28,35618.0,57.6849,57.7192,57.6592,57.6935,35618.0
2016-07-14 15:00:00,67.28,67.43,67.26,67.29,28353.0,57.6935,57.8221,57.6763,57.7021,28353.0
2016-07-14 15:30:00,67.3,67.3,67.14,67.14,85784.0,57.7106,57.7106,57.5734,57.5734,85784.0
2016-07-15 09:30:00,67.11,67.15,66.72,66.87,18080.0,57.5477,57.582,57.2133,57.3419,18080.0
2016-07-15 10:00:00,66.86,66.99,66.82,66.85,18745.0,57.3333,57.4448,57.299,57.3248,18745.0
2016-07-15 10:30:00,66.86,66.99,66.86,66.93,26454.0,57.3333,57.4448,57.3333,57.3934,26454.0
2016-07-15 11:00:00,66.95,66.97,66.74,66.74,29656.0,57.4105,57.4277,57.2304,57.2304,29656.0
2016-07-15 11:30:00,66.73,66.78,66.68,66.76,17595.0,57.2219,57.2647,57.179,57.2476,17595.0
2016-07-15 12:00:00,66.76,66.86,66.61,66.83,16990.0,57.2476,57.3333,57.119,57.3076,16990.0
2016-07-15 12:30:00,66.83,66.84,66.5,66.52,40929.0,57.3076,57.3162,57.0246,57.0418,40929.0
2016-07-15 13:00:00,66.54,66.84,66.5,66.78,38404.0,57.0589,57.3162,57.0246,57.2647,38404.0
2016-07-15 13:30:00,66.77,66.8,66.66,66.68,21515.0,57.2562,57.2819,57.1618,57.179,21515.0
2016-07-15 14:00:00,66.68,66.73,66.63,66.66,40243.0,57.179,57.2219,57.1361,57.1618,40243.0
2016-07-15 14:30:00,66.68,66.77,66.67,66.68,23019.0,57.179,57.2562,57.1704,57.179,23019.0
2016-07-15 15:00:00,66.67,66.73,66.63,66.7,23135.0,57.1704,57.2219,57.1361,57.1961,23135.0
2016-07-15 15:30:00,66.7,66.73,66.57,66.69,82014.0,57.1961,57.2219,57.0847,57.1876,82014.0
2016-07-18 09:30:00,66.8,67.03,66.77,66.88,14561.0,57.2819,57.4791,57.2562,57.3505,14561.0
2016-07-18 10:00:00,66.92,66.96,66.87,66.89,10867.0,57.3848,57.4191,57.3419,57.3591,10867.0
2016-07-18 10:30:00,66.89,67.05,66.89,66.93,11140.0,57.3591,57.4963,57.3591,57.3934,11140.0
2016-07-18 11:00:00,66.92,67.01,66.88,66.89,10707.0,57.3848,57.462,57.3505,57.3591,10707.0
2016-07-18 11:30:00,66.86,66.89,66.8,66.83,9498.0,57.3333,57.3591,57.2819,57.3076,9498.0
2016-07-18 12:00:00,66.81,66.85,66.71,66.75,10044.0,57.2905,57.3248,57.2047,57.239,10044.0
2016-07-18 12:30:00,66.75,66.76,66.56,66.63,45599.0,57.239,57.2476,57.0761,57.1361,45599.0
2016-07-18 13:00:00,66.62,66.74,66.61,66.7,10211.0,57.1275,57.2304,57.119,57.1961,10211.0
2016-07-18 13:30:00,66.7,66.85,66.69,66.85,10960.0,57.1961,57.3248,57.1876,57.3248,10960.0
2016-07-18 14:00:00,66.85,66.86,66.67,66.7,32436.0,57.3248,57.3333,57.1704,57.1961,32436.0
2016-07-18 14:30:00,66.69,66.74,66.63,66.7,16731.0,57.1876,57.2304,57.1361,57.1961,16731.0
2016-07-18 15:00:00,66.72,66.75,66.59,66.61,30171.0,57.2133,57.239,57.1018,57.119,30171.0
2016-07-18 15:30:00,66.61,66.74,66.6,66.65,61175.0,57.119,57.2304,57.1104,57.1533,61175.0
2016-07-19 09:30:00,66.58,66.94,66.56,66.8,37610.0,57.0932,57.4019,57.0761,57.2819,37610.0
2016-07-19 10:00:00,66.78,66.8,66.7,66.71,11858.0,57.2647,57.2819,57.1961,57.2047,11858.0
2016-07-19 10:30:00,66.73,66.87,66.73,66.86,42582.0,57.2219,57.3419,57.2219,57.3333,42582.0
2016-07-19 11:00:00,66.88,67.0,66.88,66.94,21194.0,57.3505,57.4534,57.3505,57.4019,21194.0
2016-07-19 11:30:00,66.93,66.97,66.84,66.87,19246.0,57.3934,57.4277,57.3162,57.3419,19246.0
2016-07-19 12:00:00,66.84,66.93,66.83,66.87,10460.0,57.3162,57.3934,57.3076,57.3419,10460.0
2016-07-19 12:30:00,66.84,66.96,66.84,66.92,9565.0,57.3162,57.4191,57.3162,57.3848,9565.0
2016-07-19 13:00:00,66.91,66.96,66.8,66.83,8966.0,57.3762,57.4191,57.2819,57.3076,8966.0
2016-07-19 13:30:00,66.84,66.88,66.79,66.81,10366.0,57.3162,57.3505,57.2733,57.2905,10366.0
2016-07-19 14:00:00,66.81,67.03,66.81,66.95,10161.0,57.2905,57.4791,57.2905,57.4105,10161.0
2016-07-19 14:30:00,66.98,67.02,66.93,66.94,16017.0,57.4362,57.4705,57.3934,57.4019,16017.0
2016-07-19 15:00:00,66.91,67.02,66.9,66.95,10364.0,57.3762,57.4705,57.3676,57.4105,10364.0
2016-07-19 15:30:00,66.95,67.04,66.94,67.03,26386.0,57.4105,57.4877,57.4019,57.4791,26386.0
2016-07-20 09:30:00,67.5,68.11,67.32,67.4,31580.0,57.8821,58.4052,57.7278,57.7964,31580.0
2016-07-20 10:00:00,67.43,67.48,67.37,67.39,14056.0,57.8221,57.865,57.7707,57.7878,14056.0
2016-07-20 10:30:00,67.39,67.52,67.39,67.51,16143.0,57.7878,57.8993,57.7878,57.8907,16143.0
2016-07-20 11:00:00,67.5,67.56,67.47,67.55,7579.0,57.8821,57.9336,57.8564,57.925,7579.0
2016-07-20 11:30:00,67.56,67.6,67.52,67.57,8308.0,57.9336,57.9679,57.8993,57.9422,8308.0
2016-07-20 12:00:00,67.53,67.56,67.5,67.54,9772.0,57.9079,57.9336,57.8821,57.9164,9772.0
2016-07-20 12:30:00,67.54,67.59,67.5,67.58,8151.0,57.9164,57.9593,57.8821,57.9507,8151.0
2016-07-20 13:00:00,67.57,67.58,67.45,67.58,12014.0,57.9422,57.9507,57.8393,57.9507,12014.0
2016-07-20 13:30:00,67.56,67.59,67.51,67.51,8500.0,57.9336,57.9593,57.8907,57.8907,8500.0
2016-07-20 14:00:00,67.54,67.61,67.53,67.54,15121.0,57.9164,57.9765,57.9079,57.9164,15121.0
2016-07-20 14:30:00,67.55,67.67,67.52,67.59,20487.0,57.925,58.0279,57.8993,57.9593,20487.0
2016-07-20 15:00:00,67.58,67.62,67.56,67.61,15106.0,57.9507,57.985,57.9336,57.9765,15106.0
2016-07-20 15:30:00,67.61,67.72,67.59,67.59,81103.0,57.9765,58.0708,57.9593,57.9593,81103.0
2016-07-21 09:30:00,67.5,67.77,67.4,67.51,11727.0,57.8821,58.1137,57.7964,57.8907,11727.0
2016-07-21 10:00:00,67.53,67.64,67.51,67.53,10056.0,57.9079,58.0022,57.8907,57.9079,10056.0
2016-07-21 10:30:00,67.53,67.54,67.43,67.53,9414.0,57.9079,57.9164,57.8221,57.9079,9414.0
2016-07-21 11:00:00,67.51,67.54,67.46,67.53,5990.0,57.8907,57.9164,57.8478,57.9079,5990.0
2016-07-21 11:30:00,67.53,67.54,67.34,67.42,10348.0,57.9079,57.9164,57.7449,57.8135,10348.0
2016-07-21 12:00:00,67.45,67.45,67.34,67.39,6032.0,57.8393,57.8393,57.7449,57.7878,6032.0
2016-07-21 12:30:00,67.39,67.39,67.33,67.35,4289.0,57.7878,57.7878,57.7364,57.7535,4289.0
2016-07-21 13:00:00,67.35,67.41,67.32,67.34,8185.0,57.7535,57.805,57.7278,57.7449,8185.0
2016-07-21 13:30:00,67.33,67.35,67.19,67.19,7744.0,57.7364,57.7535,57.6163,57.6163,7744.0
2016-07-21 14:00:00,67.2,67.21,67.1,67.18,17838.0,57.6249,57.6335,57.5391,57.6077,17838.0
2016-07-21 14:30:00,67.17,67.21,67.13,67.16,16982.0,57.5992,57.6335,57.5649,57.5906,16982.0
2016-07-21 15:00:00,67.15,67.24,67.1,67.23,21783.0,57.582,57.6592,57.5391,57.6506,21783.0
2016-07-21 15:30:00,67.22,67.39,67.2,67.38,85765.0,57.642,57.7878,57.6249,57.7792,85765.0
2016-07-22 09:30:00,67.51,67.7,67.3,67.69,11873.0,57.8907,58.0536,57.7106,58.0451,11873.0
2016-07-22 10:00:00,67.65,67.77,67.65,67.71,12925.0,58.0108,58.1137,58.0108,58.0622,12925.0
2016-07-22 10:30:00,67.66,67.77,67.65,67.73,32926.0,58.0193,58.1137,58.0108,58.0794,32926.0
2016-07-22 11:00:00,67.72,67.83,67.72,67.77,19255.0,58.0708,58.1651,58.0708,58.1137,19255.0
2016-07-22 11:30:00,67.77,67.89,67.75,67.87,26476.0,58.1137,58.2166,58.0965,58.1994,26476.0
2016-07-22 12:00:00,67.88,67.97,67.88,67.95,10251.0,58.208,58.2852,58.208,58.268,10251.0
2016-07-22 12:30:00,67.97,68.02,67.94,67.98,10770.0,58.2852,58.328,58.2594,58.2937,10770.0
2016-07-22 13:00:00,67.97,68.1,67.96,68.08,9122.0,58.2852,58.3966,58.2766,58.3795,9122.0
2016-07-22 13:30:00,68.06,68.24,68.06,68.12,23380.0,58.3623,58.5167,58.3623,58.4138,23380.0
2016-07-22 14:00:00,68.09,68.09,68.02,68.06,11030.0,58.3881,58.3881,58.328,58.3623,11030.0
2016-07-22 14:30:00,68.03,68.08,68.02,68.05,10304.0,58.3366,58.3795,58.328,58.3538,10304.0
2016-07-22 15:00:00,68.06,68.08,67.97,68.04,18116.0,58.3623,58.3795,58.2852,58.3452,18116.0
2016-07-22 15:30:00,68.05,68.09,67.94,68.04,64086.0,58.3538,58.3881,58.2594,58.3452,64086.0
2016-07-25 09:30:00,68.01,68.05,67.68,67.91,17843.0,58.3195,58.3538,58.0365,58.2337,17843.0
2016-07-25 10:00:00,67.88,67.95,67.77,67.81,8864.0,58.208,58.268,58.1137,58.148,8864.0
2016-07-25 10:30:00,67.81,67.91,67.78,67.81,15085.0,58.148,58.2337,58.1222,58.148,15085.0
2016-07-25 11:00:00,67.81,67.84,67.73,67.76,41727.0,58.148,58.1737,58.0794,58.1051,41727.0
2016-07-25 11:30:00,67.77,67.9,67.73,67.73,24899.0,58.1137,58.2251,58.0794,58.0794,24899.0
2016-07-25 12:00:00,67.73,67.79,67.68,67.73,9611.0,58.0794,58.1308,58.0365,58.0794,9611.0
2016-07-25 12:30:00,67.74,67.78,67.68,67.77,12606.0,58.0879,58.1222,58.0365,58.1137,12606.0
2016-07-25 13:00:00,67.77,67.81,67.73,67.81,12278.0,58.1137,58.148,58.0794,58.148,12278.0
2016-07-25 13:30:00,67.81,67.83,67.73,67.83,18720.0,58.148,58.1651,58.0794,58.1651,18720.0
2016-07-25 14:00:00,67.83,67.86,67.71,67.72,15151.0,58.1651,58.1908,58.0622,58.0708,15151.0
2016-07-25 14:30:00,67.72,67.76,67.68,67.68,21445.0,58.0708,58.1051,58.0365,58.0365,21445.0
2016-07-25 15:00:00,67.7,67.71,67.61,67.61,31673.0,58.0536,58.0622,57.9765,57.9765,31673.0
2016-07-25 15:30:00,67.62,67.67,67.58,67.65,142363.0,57.985,58.0279,57.9507,58.0108,142363.0
2016-07-26 09:30:00,67.63,68.23,67.63,68.12,30009.0,57.9936,58.5081,57.9936,58.4138,30009.0
2016-07-26 10:00:00,68.14,68.35,68.07,68.35,20471.0,58.4309,58.611,58.3709,58.611,20471.0
2016-07-26 10:30:00,68.38,68.41,67.86,67.86,23373.0,58.6368,58.6625,58.1908,58.1908,23373.0
2016-07-26 11:00:00,67.8,67.97,67.76,67.88,28268.0,58.1394,58.2852,58.1051,58.208,28268.0
2016-07-26 11:30:00,67.88,67.9,67.74,67.88,39344.0,58.208,58.2251,58.0879,58.208,39344.0
2016-07-26 12:00:00,67.88,67.97,67.82,67.95,43825.0,58.208,58.2852,58.1565,58.268,43825.0
2016-07-26 12:30:00,67.95,68.04,67.86,68.01,48962.0,58.268,58.3452,58.1908,58.3195,48962.0
2016-07-26 13:00:00,68.01,68.04,67.9,67.91,31142.0,58.3195,58.3452,58.2251,58.2337,31142.0
2016-07-26 13:30:00,67.94,68.04,67.92,68.03,21411.0,58.2594,58.3452,58.2423,58.3366,21411.0
2016-07-26 14:00:00,68.04,68.3,67.98,68.3,65045.0,58.3452,58.5681,58.2937,58.5681,65045.0
2016-07-26 14:30:00,68.3,68.33,68.21,68.23,16719.0,58.5681,58.5939,58.491,58.5081,16719.0
2016-07-26 15:00:00,68.22,68.33,68.2,68.32,29423.0,58.4995,58.5939,58.4824,58.5853,29423.0
2016-07-26 15:30:00,68.33,68.42,68.32,68.39,61827.0,58.5939,58.6711,58.5853,58.6453,61827.0
2016-07-27 09:30:00,68.39,68.44,68.15,68.24,28132.0,58.6453,58.6882,58.4395,58.5167,28132.0
2016-07-27 10:00:00,68.23,68.23,68.07,68.17,22249.0,58.5081,58.5081,58.3709,58.4567,22249.0
2016-07-27 10:30:00,68.16,68.21,68.12,68.18,26808.0,58.4481,58.491,58.4138,58.4652,26808.0
2016-07-27 11:00:00,68.19,68.28,68.02,68.26,31596.0,58.4738,58.551,58.328,58.5338,31596.0
2016-07-27 11:30:00,68.26,68.27,68.05,68.06,25490.0,58.5338,58.5424,58.3538,58.3623,25490.0
2016-07-27 12:00:00,68.06,68.17,68.06,68.08,17238.0,58.3623,58.4567,58.3623,58.3795,17238.0
2016-07-27 12:30:00,68.08,68.14,68.07,68.09,15094.0,58.3795,58.4309,58.3709,58.3881,15094.0
2016-07-27 13:00:00,68.09,68.11,68.06,68.09,13214.0,58.3881,58.4052,58.3623,58.3881,13214.0
2016-07-27 13:30:00,68.08,68.19,68.04,68.19,41018.0,58.3795,58.4738,58.3452,58.4738,41018.0
2016-07-27 14:00:00,68.16,68.29,68.06,68.24,24487.0,58.4481,58.5596,58.3623,58.5167,24487.0
2016-07-27 14:30:00,68.25,68.3,68.22,68.26,30944.0,58.5253,58.5681,58.4995,58.5338,30944.0
2016-07-27 15:00:00,68.26,68.35,68.23,68.32,36517.0,58.5338,58.611,58.5081,58.5853,36517.0
2016-07-27 15:30:00,68.29,68.36,68.17,68.18,104577.0,58.5596,58.6196,58.4567,58.4652,104577.0
2016-07-28 09:30:00,68.12,68.41,67.67,67.73,26682.0,58.4138,58.6625,58.0279,58.0794,26682.0
2016-07-28 10:00:00,67.75,67.9,67.61,67.66,13995.0,58.0965,58.2251,57.9765,58.0193,13995.0
2016-07-28 10:30:00,67.65,67.65,67.56,67.61,14177.0,58.0108,58.0108,57.9336,57.9765,14177.0
2016-07-28 11:00:00,67.6,67.62,67.48,67.57,21715.0,57.9679,57.985,57.865,57.9422,21715.0
2016-07-28 11:30:00,67.58,67.6,67.51,67.54,10575.0,57.9507,57.9679,57.8907,57.9164,10575.0
2016-07-28 12:00:00,67.55,67.57,67.48,67.53,20341.0,57.925,57.9422,57.865,57.9079,20341.0
2016-07-28 12:30:00,67.54,67.63,67.51,67.63,8781.0,57.9164,57.9936,57.8907,57.9936,8781.0
2016-07-28 13:00:00,67.62,67.73,67.59,67.67,18974.0,57.985,58.0794,57.9593,58.0279,18974.0
2016-07-28 13:30:00,67.67,67.69,67.62,67.68,27572.0,58.0279,58.0451,57.985,58.0365,27572.0
2016-07-28 14:00:00,67.69,67.74,67.62,67.72,32314.0,58.0451,58.0879,57.985,58.0708,32314.0
2016-07-28 14:30:00,67.73,67.83,67.73,67.78,21784.0,58.0794,58.1651,58.0794,58.1222,21784.0
2016-07-28 15:00:00,67.8,67.84,67.78,67.8,31976.0,58.1394,58.1737,58.1222,58.1394,31976.0
2016-07-28 15:30:00,67.81,67.84,67.65,67.67,62139.0,58.148,58.1737,58.0108,58.0279,62139.0
2016-07-29 09:30:00,67.66,67.66,67.39,67.39,11332.0,58.0193,58.0193,57.7878,57.7878,11332.0
2016-07-29 10:00:00,67.36,67.56,67.34,67.55,22363.0,57.7621,57.9336,57.7449,57.925,22363.0
2016-07-29 10:30:00,67.56,67.71,67.55,67.7,10701.0,57.9336,58.0622,57.925,58.0536,10701.0
2016-07-29 11:00:00,67.7,67.93,67.7,67.89,8428.0,58.0536,58.2509,58.0536,58.2166,8428.0
2016-07-29 11:30:00,67.87,67.9,67.8,67.84,4560.0,58.1994,58.2251,58.1394,58.1737,4560.0
2016-07-29 12:00:00,67.84,67.9,67.68,67.77,10923.0,58.1737,58.2251,58.0365,58.1137,10923.0
2016-07-29 12:30:00,67.76,67.82,67.58,67.59,6948.0,58.1051,58.1565,57.9507,57.9593,6948.0
2016-07-29 13:00:00,67.57,67.65,67.57,67.64,7190.0,57.9422,58.0108,57.9422,58.0022,7190.0
2016-07-29 13:30:00,67.66,67.68,67.58,67.61,8907.0,58.0193,58.0365,57.9507,57.9765,8907.0
2016-07-29 14:00:00,67.61,67.7,67.59,67.68,19800.0,57.9765,58.0536,57.9593,58.0365,19800.0
2016-07-29 14:30:00,67.68,67.68,67.6,67.66,9306.0,58.0365,58.0365,57.9679,58.0193,9306.0
2016-07-29 15:00:00,67.66,67.75,67.63,67.7,16534.0,58.0193,58.0965,57.9936,58.0536,16534.0
2016-07-29 15:30:00,67.7,67.83,67.61,67.67,115499.0,58.0536,58.1651,57.9765,58.0279,115499.0
2016-08-01 09:30:00,67.74,67.89,67.63,67.83,12517.0,58.0879,58.2166,57.9936,58.1651,12517.0
2016-08-01 10:00:00,67.87,68.13,67.85,68.04,16481.0,58.1994,58.4224,58.1823,58.3452,16481.0
2016-08-01 10:30:00,68.02,68.24,68.01,68.23,19004.0,58.328,58.5167,58.3195,58.5081,19004.0
2016-08-01 11:00:00,68.23,68.44,68.21,68.39,22246.0,58.5081,58.6882,58.491,58.6453,22246.0
2016-08-01 11:30:00,68.41,68.55,68.41,68.48,35742.0,58.6625,58.7825,58.6625,58.7225,35742.0
2016-08-01 12:00:00,68.48,68.53,68.27,68.39,49753.0,58.7225,58.7654,58.5424,58.6453,49753.0
2016-08-01 12:30:00,68.39,68.49,68.34,68.37,10580.0,58.6453,58.7311,58.6024,58.6282,10580.0
2016-08-01 13:00:00,68.36,68.46,68.34,68.43,19585.0,58.6196,58.7054,58.6024,58.6796,19585.0
2016-08-01 13:30:00,68.43,68.5,68.33,68.48,16669.0,58.6796,58.7397,58.5939,58.7225,16669.0
2016-08-01 14:00:00,68.48,68.5,68.37,68.4,29277.0,58.7225,58.7397,58.6282,58.6539,29277.0
2016-08-01 14:30:00,68.39,68.56,68.39,68.56,29798.0,58.6453,58.7911,58.6453,58.7911,29798.0
2016-08-01 15:00:00,68.55,68.6,68.48,68.49,29115.0,58.7825,58.8254,58.7225,58.7311,29115.0
2016-08-01 15:30:00,68.5,68.66,68.5,68.59,99141.0,58.7397,58.8769,58.7397,58.8168,99141.0
2016-08-02 09:30:00,68.62,68.81,68.28,68.38,28686.0,58.8426,59.0055,58.551,58.6368,28686.0
2016-08-02 10:00:00,68.35,68.36,68.14,68.21,22489.0,58.611,58.6196,58.4309,58.491,22489.0
2016-08-02 10:30:00,68.2,68.24,67.91,67.91,25597.0,58.4824,58.5167,58.2337,58.2337,25597.0
2016-08-02 11:00:00,67.92,68.12,67.92,68.08,12868.0,58.2423,58.4138,58.2423,58.3795,12868.0
2016-08-02 11:30:00,68.12,68.13,68.02,68.05,9886.0,58.4138,58.4224,58.328,58.3538,9886.0
2016-08-02 12:00:00,68.06,68.11,67.93,68.07,12679.0,58.3623,58.4052,58.2509,58.3709,12679.0
2016-08-02 12:30:00,68.09,68.11,67.96,67.98,6669.0,58.3881,58.4052,58.2766,58.2937,6669.0
2016-08-02 13:00:00,67.98,68.09,67.89,68.09,11260.0,58.2937,58.3881,58.2166,58.3881,11260.0
2016-08-02 13:30:00,68.1,68.19,68.04,68.12,13174.0,58.3966,58.4738,58.3452,58.4138,13174.0
2016-08-02 14:00:00,68.12,68.23,68.07,68.21,13442.0,58.4138,58.5081,58.3709,58.491,13442.0
2016-08-02 14:30:00,68.18,68.32,68.14,68.19,17155.0,58.4652,58.5853,58.4309,58.4738,17155.0
2016-08-02 15:00:00,68.17,68.19,68.08,68.13,14595.0,58.4567,58.4738,58.3795,58.4224,14595.0
2016-08-02 15:30:00,68.12,68.25,68.08,68.11,62686.0,58.4138,58.5253,58.3795,58.4052,62686.0
2016-08-03 09:30:00,68.18,68.18,67.9,67.99,19104.0,58.4652,58.4652,58.2251,58.3023,19104.0
2016-08-03 10:00:00,67.99,68.02,67.84,67.96,20762.0,58.3023,58.328,58.1737,58.2766,20762.0
2016-08-03 10:30:00,67.92,67.99,67.88,67.91,18308.0,58.2423,58.3023,58.208,58.2337,18308.0
2016-08-03 11:00:00,67.92,67.94,67.78,67.83,16163.0,58.2423,58.2594,58.1222,58.1651,16163.0
2016-08-03 11:30:00,67.83,67.84,67.72,67.78,20330.0,58.1651,58.1737,58.0708,58.1222,20330.0
2016-08-03 12:00:00,67.75,67.8,67.72,67.75,13513.0,58.0965,58.1394,58.0708,58.0965,13513.0
2016-08-03 12:30:00,67.78,67.8,67.72,67.72,15082.0,58.1222,58.1394,58.0708,58.0708,15082.0
2016-08-03 13:00:00,67.74,67.8,67.72,67.8,17894.0,58.0879,58.1394,58.0708,58.1394,17894.0
2016-08-03 13:30:00,67.81,67.82,67.75,67.82,27904.0,58.148,58.1565,58.0965,58.1565,27904.0
2016-08-03 14:00:00,67.83,67.9,67.8,67.87,21447.0,58.1651,58.2251,58.1394,58.1994,21447.0
2016-08-03 14:30:00,67.86,67.97,67.86,67.93,14243.0,58.1908,58.2852,58.1908,58.2509,14243.0
2016-08-03 15:00:00,67.94,68.01,67.9,67.99,29173.0,58.2594,58.3195,58.2251,58.3023,29173.0
2016-08-03 15:30:00,67.99,68.01,67.9,67.99,86266.0,58.3023,58.3195,58.2251,58.3023,86266.0
2016-08-04 09:30:00,68.05,68.33,68.05,68.27,16295.0,58.3538,58.5939,58.3538,58.5424,16295.0
2016-08-04 10:00:00,68.29,68.29,68.08,68.16,33433.0,58.5596,58.5596,58.3795,58.4481,33433.0
2016-08-04 10:30:00,68.16,68.41,68.16,68.39,99303.0,58.4481,58.6625,58.4481,58.6453,99303.0
2016-08-04 11:00:00,68.4,68.41,68.22,68.29,53076.0,58.6539,58.6625,58.4995,58.5596,53076.0
2016-08-04 11:30:00,68.29,68.55,68.22,68.55,54339.0,58.5596,58.7825,58.4995,58.7825,54339.0
2016-08-04 12:00:00,68.53,68.53,68.4,68.42,39465.0,58.7654,58.7654,58.6539,58.6711,39465.0
2016-08-04 12:30:00,68.43,68.43,68.27,68.28,17074.0,58.6796,58.6796,58.5424,58.551,17074.0
2016-08-04 13:00:00,68.27,68.32,68.21,68.29,18922.0,58.5424,58.5853,58.491,58.5596,18922.0
2016-08-04 13:30:00,68.29,68.32,68.25,68.29,14699.0,58.5596,58.5853,58.5253,58.5596,14699.0
2016-08-04 14:00:00,68.3,68.38,68.29,68.35,25453.0,58.5681,58.6368,58.5596,58.611,25453.0
2016-08-04 14:30:00,68.36,68.37,68.31,68.34,26325.0,58.6196,58.6282,58.5767,58.6024,26325.0
2016-08-04 15:00:00,68.35,68.49,68.32,68.38,20154.0,58.611,58.7311,58.5853,58.6368,20154.0
2016-08-04 15:30:00,68.41,68.44,68.27,68.27,107754.0,58.6625,58.6882,58.5424,58.5424,107754.0
2016-08-05 09:30:00,68.6,68.87,68.57,68.76,60462.0,58.8254,59.0569,58.7997,58.9626,60462.0
2016-08-05 10:00:00,68.78,68.93,68.71,68.84,34922.0,58.9798,59.1084,58.9197,59.0312,34922.0
2016-08-05 10:30:00,68.85,68.99,68.72,68.97,67104.0,59.0398,59.1598,58.9283,59.1427,67104.0
2016-08-05 11:00:00,68.99,69.09,68.8,68.87,27011.0,59.1598,59.2456,58.9969,59.0569,27011.0
2016-08-05 11:30:00,68.88,69.19,68.88,69.11,54432.0,59.0655,59.3313,59.0655,59.2627,54432.0
2016-08-05 12:00:00,69.11,69.11,68.99,69.08,9572.0,59.2627,59.2627,59.1598,59.237,9572.0
2016-08-05 12:30:00,69.09,69.09,69.0,69.01,77502.0,59.2456,59.2456,59.1684,59.177,77502.0
2016-08-05 13:00:00,69.02,69.02,68.81,68.81,39933.0,59.1856,59.1856,59.0055,59.0055,39933.0
2016-08-05 13:30:00,68.82,69.03,68.8,68.94,35388.0,59.0141,59.1941,58.9969,59.117,35388.0
2016-08-05 14:00:00,68.92,68.93,68.79,68.8,17791.0,59.0998,59.1084,58.9883,58.9969,17791.0
2016-08-05 14:30:00,68.8,68.86,68.71,68.86,30988.0,58.9969,59.0484,58.9197,59.0484,30988.0
2016-08-05 15:00:00,68.86,69.02,68.82,68.95,33988.0,59.0484,59.1856,59.0141,59.1255,33988.0
2016-08-05 15:30:00,68.95,69.0,68.72,68.78,213230.0,59.1255,59.1684,58.9283,58.9798,213230.0
2016-08-08 09:30:00,68.76,68.93,68.52,68.61,37265.0,58.9626,59.1084,58.7568,58.834,37265.0
2016-08-08 10:00:00,68.59,68.7,68.59,68.65,22083.0,58.8168,58.9112,58.8168,58.8683,22083.0
2016-08-08 10:30:00,68.66,68.69,68.47,68.56,18429.0,58.8769,58.9026,58.7139,58.7911,18429.0
2016-08-08 11:00:00,68.56,68.69,68.56,68.58,25973.0,58.7911,58.9026,58.7911,58.8083,25973.0
2016-08-08 11:30:00,68.59,68.66,68.58,68.65,15676.0,58.8168,58.8769,58.8083,58.8683,15676.0
2016-08-08 12:00:00,68.65,68.7,68.62,68.69,15309.0,58.8683,58.9112,58.8426,58.9026,15309.0
2016-08-08 12:30:00,68.69,68.76,68.65,68.75,21479.0,58.9026,58.9626,58.8683,58.954,21479.0
2016-08-08 13:00:00,68.75,68.75,68.67,68.69,18369.0,58.954,58.954,58.8854,58.9026,18369.0
2016-08-08 13:30:00,68.7,68.76,68.67,68.76,29453.0,58.9112,58.9626,58.8854,58.9626,29453.0
2016-08-08 14:00:00,68.76,68.84,68.76,68.81,21820.0,58.9626,59.0312,58.9626,59.0055,21820.0
2016-08-08 14:30:00,68.8,68.81,68.67,68.7,18137.0,58.9969,59.0055,58.8854,58.9112,18137.0
2016-08-08 15:00:00,68.68,68.69,68.61,68.64,26282.0,58.894,58.9026,58.834,58.8597,26282.0
2016-08-08 15:30:00,68.65,68.69,68.46,68.48,178064.0,58.8683,58.9026,58.7054,58.7225,178064.0
2016-08-09 09:30:00,68.05,68.56,67.22,67.35,159319.0,58.3538,58.7911,57.642,57.7535,159319.0
2016-08-09 10:00:00,67.35,68.16,67.32,68.16,78009.0,57.7535,58.4481,57.7278,58.4481,78009.0
2016-08-09 10:30:00,68.14,68.19,68.0,68.16,54914.0,58.4309,58.4738,58.3109,58.4481,54914.0
2016-08-09 11:00:00,68.18,68.2,68.06,68.15,64962.0,58.4652,58.4824,58.3623,58.4395,64962.0
2016-08-09 11:30:00,68.15,68.29,68.09,68.25,67775.0,58.4395,58.5596,58.3881,58.5253,67775.0
2016-08-09 12:00:00,68.26,68.82,68.26,68.77,76208.0,58.5338,59.0141,58.5338,58.9712,76208.0
2016-08-09 12:30:00,68.8,68.84,68.51,68.62,24447.0,58.9969,59.0312,58.7482,58.8426,24447.0
2016-08-09 13:00:00,68.64,68.93,68.62,68.87,139836.0,58.8597,59.1084,58.8426,59.0569,139836.0
2016-08-09 13:30:00,68.88,68.92,68.82,68.84,33119.0,59.0655,59.0998,59.0141,59.0312,33119.0
2016-08-09 14:00:00,68.84,68.89,68.78,68.82,32985.0,59.0312,59.0741,58.9798,59.0141,32985.0
2016-08-09 14:30:00,68.82,68.86,68.63,68.86,64638.0,59.0141,59.0484,58.8511,59.0484,64638.0
2016-08-09 15:00:00,68.85,68.85,68.71,68.8,33943.0,59.0398,59.0398,58.9197,58.9969,33943.0
2016-08-09 15:30:00,68.79,68.8,68.6,68.64,114281.0,58.9883,58.9969,58.8254,58.8597,114281.0
2016-08-10 09:30:00,68.2,69.36,68.2,69.3,99034.0,58.4824,59.4771,58.4824,59.4257,99034.0
2016-08-10 10:00:00,69.29,69.99,69.27,69.8,190897.0,59.4171,60.0173,59.3999,59.8544,190897.0
2016-08-10 10:30:00,69.82,70.15,69.78,69.86,100485.0,59.8716,60.1545,59.8373,59.9059,100485.0
2016-08-10 11:00:00,69.88,69.93,69.73,69.76,47310.0,59.923,59.9659,59.7944,59.8201,47310.0
2016-08-10 11:30:00,69.77,69.85,69.74,69.82,40402.0,59.8287,59.8973,59.803,59.8716,40402.0
2016-08-10 12:00:00,69.8,69.86,69.6,69.6,46050.0,59.8544,59.9059,59.6829,59.6829,46050.0
2016-08-10 12:30:00,69.6,69.67,69.57,69.58,28986.0,59.6829,59.7429,59.6572,59.6658,28986.0
2016-08-10 13:00:00,69.59,69.64,69.53,69.57,28568.0,59.6743,59.7172,59.6229,59.6572,28568.0
2016-08-10 13:30:00,69.55,69.67,69.51,69.65,16955.0,59.64,59.7429,59.6057,59.7258,16955.0
2016-08-10 14:00:00,69.66,69.66,69.55,69.56,23760.0,59.7344,59.7344,59.64,59.6486,23760.0
2016-08-10 14:30:00,69.57,69.65,69.56,69.64,24791.0,59.6572,59.7258,59.6486,59.7172,24791.0
2016-08-10 15:00:00,69.65,69.71,69.59,69.59,43240.0,59.7258,59.7772,59.6743,59.6743,43240.0
2016-08-10 15:30:00,69.6,69.66,69.5,69.52,132154.0,59.6829,59.7344,59.5972,59.6143,132154.0
2016-08-11 09:30:00,69.6,69.78,68.56,68.65,109069.0,59.6829,59.8373,58.7911,58.8683,109069.0
2016-08-11 10:00:00,68.65,69.37,68.63,69.34,105379.0,58.8683,59.4857,58.8511,59.46,105379.0
2016-08-11 10:30:00,69.32,69.44,69.25,69.26,33106.0,59.4428,59.5457,59.3828,59.3914,33106.0
2016-08-11 11:00:00,69.26,69.36,69.04,69.05,40396.0,59.3914,59.4771,59.2027,59.2113,40396.0
2016-08-11 11:30:00,69.06,69.15,68.93,69.09,59258.0,59.2199,59.297,59.1084,59.2456,59258.0
2016-08-11 12:00:00,69.1,69.28,69.1,69.25,34148.0,59.2542,59.4085,59.2542,59.3828,34148.0
2016-08-11 12:30:00,69.26,69.42,69.2,69.21,34888.0,59.3914,59.5286,59.3399,59.3485,34888.0
2016-08-11 13:00:00,69.22,69.24,69.07,69.21,107362.0,59.3571,59.3742,59.2284,59.3485,107362.0
2016-08-11 13:30:00,69.22,69.64,69.22,69.63,56204.0,59.3571,59.7172,59.3571,59.7086,56204.0
2016-08-11 14:00:00,69.63,69.66,69.42,69.46,50358.0,59.7086,59.7344,59.5286,59.5629,50358.0
2016-08-11 14:30:00,69.48,69.48,68.97,69.01,115236.0,59.58,59.58,59.1427,59.177,115236.0
2016-08-11 15:00:00,69.01,69.06,68.98,69.03,63365.0,59.177,59.2199,59.1513,59.1941,63365.0
2016-08-11 15:30:00,69.03,69.16,68.96,69.11,108571.0,59.1941,59.3056,59.1341,59.2627,108571.0
2016-08-12 09:30:00,68.99,69.28,68.79,68.79,24513.0,59.1598,59.4085,58.9883,58.9883,24513.0
2016-08-12 10:00:00,68.78,68.95,68.78,68.91,14458.0,58.9798,59.1255,58.9798,59.0912,14458.0
2016-08-12 10:30:00,68.9,69.01,68.85,68.89,17153.0,59.0827,59.177,59.0398,59.0741,17153.0
2016-08-12 11:00:00,68.9,68.92,68.78,68.8,20864.0,59.0827,59.0998,58.9798,58.9969,20864.0
2016-08-12 11:30:00,68.81,68.81,68.54,68.57,31162.0,59.0055,59.0055,58.774,58.7997,31162.0
2016-08-12 12:00:00,68.57,68.59,68.45,68.51,24103.0,58.7997,58.8168,58.6968,58.7482,24103.0
2016-08-12 12:30:00,68.52,68.55,68.46,68.46,29367.0,58.7568,58.7825,58.7054,58.7054,29367.0
2016-08-12 13:00:00,68.45,68.53,68.43,68.51,19222.0,58.6968,58.7654,58.6796,58.7482,19222.0
2016-08-12 13:30:00,68.51,68.51,68.43,68.48,31721.0,58.7482,58.7482,58.6796,58.7225,31721.0
2016-08-12 14:00:00,68.46,68.5,68.43,68.5,27064.0,58.7054,58.7397,58.6796,58.7397,27064.0
2016-08-12 14:30:00,68.5,68.53,68.44,68.44,32298.0,58.7397,58.7654,58.6882,58.6882,32298.0
2016-08-12 15:00:00,68.47,68.55,68.45,68.5,25539.0,58.7139,58.7825,58.6968,58.7397,25539.0
2016-08-12 15:30:00,68.49,68.52,68.37,68.46,124549.0,58.7311,58.7568,58.6282,58.7054,124549.0
2016-08-15 09:30:00,68.48,68.57,67.99,68.05,88456.0,58.7225,58.7997,58.3023,58.3538,88456.0
2016-08-15 10:00:00,68.06,68.49,67.97,67.99,81253.0,58.3623,58.7311,58.2852,58.3023,81253.0
2016-08-15 10:30:00,68.0,68.04,67.94,68.0,46434.0,58.3109,58.3452,58.2594,58.3109,46434.0
2016-08-15 11:00:00,68.0,68.06,67.97,67.98,52737.0,58.3109,58.3623,58.2852,58.2937,52737.0
2016-08-15 11:30:00,67.98,68.01,67.95,67.98,42022.0,58.2937,58.3195,58.268,58.2937,42022.0
2016-08-15 12:00:00,67.97,68.16,67.96,67.98,66155.0,58.2852,58.4481,58.2766,58.2937,66155.0
2016-08-15 12:30:00,68.01,68.05,67.97,67.98,40004.0,58.3195,58.3538,58.2852,58.2937,40004.0
2016-08-15 13:00:00,68.0,68.0,67.93,67.96,37911.0,58.3109,58.3109,58.2509,58.2766,37911.0
2016-08-15 13:30:00,67.96,68.0,67.95,67.98,36408.0,58.2766,58.3109,58.268,58.2937,36408.0
2016-08-15 14:00:00,67.98,68.08,67.98,68.01,71766.0,58.2937,58.3795,58.2937,58.3195,71766.0
2016-08-15 14:30:00,68.02,68.02,67.97,67.98,39046.0,58.328,58.328,58.2852,58.2937,39046.0
2016-08-15 15:00:00,68.0,68.02,67.97,67.98,43674.0,58.3109,58.328,58.2852,58.2937,43674.0
2016-08-15 15:30:00,67.97,68.0,67.95,67.97,96594.0,58.2852,58.3109,58.268,58.2852,96594.0
2016-08-16 09:30:00,67.87,67.98,67.83,67.95,38470.0,58.1994,58.2937,58.1651,58.268,38470.0
2016-08-16 10:00:00,67.98,68.03,67.95,67.99,42488.0,58.2937,58.3366,58.268,58.3023,42488.0
2016-08-16 10:30:00,68.0,68.0,67.9,67.96,31890.0,58.3109,58.3109,58.2251,58.2766,31890.0
2016-08-16 11:00:00,67.98,67.98,67.7,67.73,36553.0,58.2937,58.2937,58.0536,58.0794,36553.0
2016-08-16 11:30:00,67.73,67.74,67.4,67.45,63047.0,58.0794,58.0879,57.7964,57.8393,63047.0
2016-08-16 12:00:00,67.45,67.54,67.29,67.3,66846.0,57.8393,57.9164,57.7021,57.7106,66846.0
2016-08-16 12:30:00,67.3,67.36,67.28,67.33,97202.0,57.7106,57.7621,57.6935,57.7364,97202.0
2016-08-16 13:00:00,67.32,67.32,67.23,67.24,34020.0,57.7278,57.7278,57.6506,57.6592,34020.0
2016-08-16 13:30:00,67.24,67.27,67.21,67.24,40693.0,57.6592,57.6849,57.6335,57.6592,40693.0
2016-08-16 14:00:00,67.25,67.26,67.21,67.25,40945.0,57.6678,57.6763,57.6335,57.6678,40945.0
2016-08-16 14:30:00,67.24,67.25,67.18,67.19,41041.0,57.6592,57.6678,57.6077,57.6163,41041.0
2016-08-16 15:00:00,67.19,67.22,67.14,67.17,52547.0,57.6163,57.642,57.5734,57.5992,52547.0
2016-08-16 15:30:00,67.17,67.25,67.01,67.06,148974.0,57.5992,57.6678,57.462,57.5048,148974.0
2016-08-17 09:30:00,67.01,67.12,66.91,66.92,36231.0,57.462,57.5563,57.3762,57.3848,36231.0
2016-08-17 10:00:00,66.92,67.02,66.84,66.84,35561.0,57.3848,57.4705,57.3162,57.3162,35561.0
2016-08-17 10:30:00,66.87,66.91,66.78,66.85,32639.0,57.3419,57.3762,57.2647,57.3248,32639.0
2016-08-17 11:00:00,66.85,66.9,66.64,66.67,40901.0,57.3248,57.3676,57.1447,57.1704,40901.0
2016-08-17 11:30:00,66.69,66.72,66.59,66.61,33697.0,57.1876,57.2133,57.1018,57.119,33697.0
2016-08-17 12:00:00,66.61,66.79,66.59,66.79,23864.0,57.119,57.2733,57.1018,57.2733,23864.0
2016-08-17 12:30:00,66.8,66.89,66.77,66.83,32671.0,57.2819,57.3591,57.2562,57.3076,32671.0
2016-08-17 13:00:00,66.83,66.83,66.73,66.77,34155.0,57.3076,57.3076,57.2219,57.2562,34155.0
2016-08-17 13:30:00,66.76,66.78,66.39,66.46,130823.0,57.2476,57.2647,56.9303,56.9903,130823.0
2016-08-17 14:00:00,66.44,66.71,66.41,66.66,70293.0,56.9732,57.2047,56.9474,57.1618,70293.0
2016-08-17 14:30:00,66.66,66.68,66.54,66.66,77734.0,57.1618,57.179,57.0589,57.1618,77734.0
2016-08-17 15:00:00,66.67,66.69,66.61,66.69,75268.0,57.1704,57.1876,57.119,57.1876,75268.0
2016-08-17 15:30:00,66.68,66.69,66.59,66.64,171426.0,57.179,57.1876,57.1018,57.1447,171426.0
2016-08-18 09:30:00,66.65,67.02,66.65,66.95,61555.0,57.1533,57.4705,57.1533,57.4105,61555.0
2016-08-18 10:00:00,66.93,67.02,66.91,67.01,52636.0,57.3934,57.4705,57.3762,57.462,52636.0
2016-08-18 10:30:00,67.02,67.02,66.96,66.97,47173.0,57.4705,57.4705,57.4191,57.4277,47173.0
2016-08-18 11:00:00,66.97,67.0,66.93,66.97,41820.0,57.4277,57.4534,57.3934,57.4277,41820.0
2016-08-18 11:30:00,66.97,67.03,66.97,66.99,35780.0,57.4277,57.4791,57.4277,57.4448,35780.0
2016-08-18 12:00:00,66.98,66.99,66.92,66.98,19669.0,57.4362,57.4448,57.3848,57.4362,19669.0
2016-08-18 12:30:00,66.98,67.04,66.92,66.99,46452.0,57.4362,57.4877,57.3848,57.4448,46452.0
2016-08-18 13:00:00,67.0,67.01,66.92,66.95,35452.0,57.4534,57.462,57.3848,57.4105,35452.0
2016-08-18 13:30:00,66.94,67.05,66.94,67.02,62894.0,57.4019,57.4963,57.4019,57.4705,62894.0
2016-08-18 14:00:00,67.02,67.04,66.97,66.98,37224.0,57.4705,57.4877,57.4277,57.4362,37224.0
2016-08-18 14:30:00,66.98,67.01,66.97,66.97,34826.0,57.4362,57.462,57.4277,57.4277,34826.0
2016-08-18 15:00:00,66.99,67.04,66.87,66.97,82685.0,57.4448,57.4877,57.3419,57.4277,82685.0
2016-08-18 15:30:00,66.97,66.99,66.87,66.9,142931.0,57.4277,57.4448,57.3419,57.3676,142931.0
2016-08-19 09:30:00,67.0,67.02,66.78,67.02,36264.0,57.4534,57.4705,57.2647,57.4705,36264.0
2016-08-19 10:00:00,67.01,67.07,66.92,67.03,32299.0,57.462,57.5134,57.3848,57.4791,32299.0
2016-08-19 10:30:00,67.02,67.07,66.95,66.96,31073.0,57.4705,57.5134,57.4105,57.4191,31073.0
2016-08-19 11:00:00,66.94,67.01,66.92,67.01,14353.0,57.4019,57.462,57.3848,57.462,14353.0
2016-08-19 11:30:00,67.01,67.05,66.97,67.04,29353.0,57.462,57.4963,57.4277,57.4877,29353.0
2016-08-19 12:00:00,67.05,67.06,66.97,67.03,24395.0,57.4963,57.5048,57.4277,57.4791,24395.0
2016-08-19 12:30:00,67.02,67.04,66.97,67.01,21629.0,57.4705,57.4877,57.4277,57.462,21629.0
2016-08-19 13:00:00,67.01,67.05,67.0,67.03,26101.0,57.462,57.4963,57.4534,57.4791,26101.0
2016-08-19 13:30:00,67.03,67.06,66.99,67.0,49971.0,57.4791,57.5048,57.4448,57.4534,49971.0
2016-08-19 14:00:00,67.0,67.06,66.96,67.02,74106.0,57.4534,57.5048,57.4191,57.4705,74106.0
2016-08-19 14:30:00,67.03,67.12,67.02,67.1,47703.0,57.4791,57.5563,57.4705,57.5391,47703.0
2016-08-19 15:00:00,67.1,67.11,67.04,67.05,44512.0,57.5391,57.5477,57.4877,57.4963,44512.0
2016-08-19 15:30:00,67.06,67.09,66.99,66.99,233633.0,57.5048,57.5306,57.4448,57.4448,233633.0
2016-08-22 09:30:00,67.0,67.62,66.97,67.4,117907.0,57.4534,57.985,57.4277,57.7964,117907.0
2016-08-22 10:00:00,67.39,67.44,67.28,67.38,28714.0,57.7878,57.8307,57.6935,57.7792,28714.0
2016-08-22 10:30:00,67.39,67.66,67.39,67.62,20516.0,57.7878,58.0193,57.7878,57.985,20516.0
2016-08-22 11:00:00,67.61,67.68,67.42,67.49,21421.0,57.9765,58.0365,57.8135,57.8736,21421.0
2016-08-22 11:30:00,67.51,67.69,67.47,67.67,30185.0,57.8907,58.0451,57.8564,58.0279,30185.0
2016-08-22 12:00:00,67.67,67.85,67.63,67.83,18498.0,58.0279,58.1823,57.9936,58.1651,18498.0
2016-08-22 12:30:00,67.76,67.81,67.73,67.79,10112.0,58.1051,58.148,58.0794,58.1308,10112.0
2016-08-22 13:00:00,67.78,67.79,67.52,67.62,25794.0,58.1222,58.1308,57.8993,57.985,25794.0
2016-08-22 13:30:00,67.61,67.83,67.6,67.76,20211.0,57.9765,58.1651,57.9679,58.1051,20211.0
2016-08-22 14:00:00,67.74,67.88,67.74,67.85,49264.0,58.0879,58.208,58.0879,58.1823,49264.0
2016-08-22 14:30:00,67.85,68.01,67.84,67.99,69474.0,58.1823,58.3195,58.1737,58.3023,69474.0
2016-08-22 15:00:00,67.99,68.16,67.99,68.14,76346.0,58.3023,58.4481,58.3023,58.4309,76346.0
2016-08-22 15:30:00,68.13,68.24,68.03,68.07,321436.0,58.4224,58.5167,58.3366,58.3709,321436.0
2016-08-23 09:30:00,68.39,68.58,68.08,68.17,58669.0,58.6453,58.8083,58.3795,58.4567,58669.0
2016-08-23 10:00:00,68.19,68.27,68.11,68.22,26578.0,58.4738,58.5424,58.4052,58.4995,26578.0
2016-08-23 10:30:00,68.21,68.32,68.19,68.22,20504.0,58.491,58.5853,58.4738,58.4995,20504.0
2016-08-23 11:00:00,68.21,68.25,68.09,68.17,15433.0,58.491,58.5253,58.3881,58.4567,15433.0
2016-08-23 11:30:00,68.18,68.39,68.16,68.29,22831.0,58.4652,58.6453,58.4481,58.5596,22831.0
2016-08-23 12:00:00,68.28,68.4,68.27,68.35,11806.0,58.551,58.6539,58.5424,58.611,11806.0
2016-08-23 12:30:00,68.34,68.46,68.34,68.4,20730.0,58.6024,58.7054,58.6024,58.6539,20730.0
2016-08-23 13:00:00,68.4,68.53,68.4,68.52,16241.0,58.6539,58.7654,58.6539,58.7568,16241.0
2016-08-23 13:30:00,68.51,68.56,68.47,68.55,20181.0,58.7482,58.7911,58.7139,58.7825,20181.0
2016-08-23 14:00:00,68.54,68.54,68.43,68.5,25444.0,58.774,58.774,58.6796,58.7397,25444.0
2016-08-23 14:30:00,68.49,68.51,68.43,68.47,14016.0,58.7311,58.7482,58.6796,58.7139,14016.0
2016-08-23 15:00:00,68.47,68.52,68.4,68.47,33149.0,58.7139,58.7568,58.6539,58.7139,33149.0
2016-08-23 15:30:00,68.46,68.47,68.34,68.34,130396.0,58.7054,58.7139,58.6024,58.6024,130396.0
2016-08-24 09:30:00,68.36,68.43,68.18,68.18,11522.0,58.6196,58.6796,58.4652,58.4652,11522.0
2016-08-24 10:00:00,68.18,68.18,68.05,68.11,11003.0,58.4652,58.4652,58.3538,58.4052,11003.0
2016-08-24 10:30:00,68.12,68.27,68.09,68.24,18388.0,58.4138,58.5424,58.3881,58.5167,18388.0
2016-08-24 11:00:00,68.24,68.32,68.16,68.17,17018.0,58.5167,58.5853,58.4481,58.4567,17018.0
2016-08-24 11:30:00,68.18,68.29,68.17,68.27,24254.0,58.4652,58.5596,58.4567,58.5424,24254.0
2016-08-24 12:00:00,68.26,68.44,68.25,68.42,12046.0,58.5338,58.6882,58.5253,58.6711,12046.0
2016-08-24 12:30:00,68.43,68.48,68.41,68.44,9479.0,58.6796,58.7225,58.6625,58.6882,9479.0
2016-08-24 13:00:00,68.44,68.48,68.42,68.45,8698.0,58.6882,58.7225,58.6711,58.6968,8698.0
2016-08-24 13:30:00,68.45,68.51,68.42,68.42,12794.0,58.6968,58.7482,58.6711,58.6711,12794.0
2016-08-24 14:00:00,68.42,68.42,68.27,68.33,21599.0,58.6711,58.6711,58.5424,58.5939,21599.0
2016-08-24 14:30:00,68.31,68.4,68.3,68.35,18248.0,58.5767,58.6539,58.5681,58.611,18248.0
2016-08-24 15:00:00,68.37,68.37,68.28,68.3,30651.0,58.6282,58.6282,58.551,58.5681,30651.0
2016-08-24 15:30:00,68.3,68.37,68.22,68.35,129420.0,58.5681,58.6282,58.4995,58.611,129420.0
2016-08-25 09:30:00,68.41,68.65,68.38,68.59,13168.0,58.6625,58.8683,58.6368,58.8168,13168.0
2016-08-25 10:00:00,68.61,68.9,68.58,68.87,19624.0,58.834,59.0827,58.8083,59.0569,19624.0
2016-08-25 10:30:00,68.86,68.98,68.85,68.95,21469.0,59.0484,59.1513,59.0398,59.1255,21469.0
2016-08-25 11:00:00,68.96,69.08,68.96,69.02,25069.0,59.1341,59.237,59.1341,59.1856,25069.0
2016-08-25 11:30:00,69.03,69.04,68.91,68.93,18784.0,59.1941,59.2027,59.0912,59.1084,18784.0
2016-08-25 12:00:00,68.91,68.93,68.82,68.89,27338.0,59.0912,59.1084,59.0141,59.0741,27338.0
2016-08-25 12:30:00,68.9,69.01,68.9,68.96,23223.0,59.0827,59.177,59.0827,59.1341,23223.0
2016-08-25 13:00:00,68.97,69.05,68.93,69.05,15303.0,59.1427,59.2113,59.1084,59.2113,15303.0
2016-08-25 13:30:00,69.05,69.08,68.99,69.05,22937.0,59.2113,59.237,59.1598,59.2113,22937.0
2016-08-25 14:00:00,69.05,69.06,68.97,69.05,17190.0,59.2113,59.2199,59.1427,59.2113,17190.0
2016-08-25 14:30:00,69.05,69.1,69.01,69.02,18510.0,59.2113,59.2542,59.177,59.1856,18510.0
2016-08-25 15:00:00,69.03,69.09,69.0,69.05,25400.0,59.1941,59.2456,59.1684,59.2113,25400.0
2016-08-25 15:30:00,69.07,69.07,68.95,69.06,98934.0,59.2284,59.2284,59.1255,59.2199,98934.0
2016-08-26 09:30:00,69.0,69.35,69.0,69.25,9761.0,59.1684,59.4685,59.1684,59.3828,9761.0
2016-08-26 10:00:00,69.18,69.29,69.05,69.27,14341.0,59.3228,59.4171,59.2113,59.3999,14341.0
2016-08-26 10:30:00,69.29,69.39,69.29,69.32,11269.0,59.4171,59.5028,59.4171,59.4428,11269.0
2016-08-26 11:00:00,69.32,69.34,69.15,69.31,6252.0,59.4428,59.46,59.297,59.4342,6252.0
2016-08-26 11:30:00,69.28,69.28,68.98,69.04,30610.0,59.4085,59.4085,59.1513,59.2027,30610.0
2016-08-26 12:00:00,69.07,69.08,68.76,68.79,17714.0,59.2284,59.237,58.9626,58.9883,17714.0
2016-08-26 12:30:00,68.81,69.03,68.79,68.97,13576.0,59.0055,59.1941,58.9883,59.1427,13576.0
2016-08-26 13:00:00,68.93,69.0,68.9,68.96,12905.0,59.1084,59.1684,59.0827,59.1341,12905.0
2016-08-26 13:30:00,68.94,69.01,68.85,68.92,24369.0,59.117,59.177,59.0398,59.0998,24369.0
2016-08-26 14:00:00,68.9,68.94,68.72,68.75,10573.0,59.0827,59.117,58.9283,58.954,10573.0
2016-08-26 14:30:00,68.72,68.83,68.72,68.8,10996.0,58.9283,59.0226,58.9283,58.9969,10996.0
2016-08-26 15:00:00,68.81,68.98,68.76,68.93,13553.0,59.0055,59.1513,58.9626,59.1084,13553.0
2016-08-26 15:30:00,68.91,69.07,68.91,69.0,63392.0,59.0912,59.2284,59.0912,59.1684,63392.0
2016-08-29 09:30:00,69.0,69.35,69.0,69.1,28174.0,59.1684,59.4685,59.1684,59.2542,28174.0
2016-08-29 10:00:00,69.1,69.24,69.06,69.23,39254.0,59.2542,59.3742,59.2199,59.3656,39254.0
2016-08-29 10:30:00,69.25,69.31,69.18,69.28,15139.0,59.3828,59.4342,59.3228,59.4085,15139.0
2016-08-29 11:00:00,69.27,69.39,69.27,69.34,12123.0,59.3999,59.5028,59.3999,59.46,12123.0
2016-08-29 11:30:00,69.36,69.45,69.3,69.45,31017.0,59.4771,59.5543,59.4257,59.5543,31017.0
2016-08-29 12:00:00,69.44,69.44,69.28,69.28,10297.0,59.5457,59.5457,59.4085,59.4085,10297.0
2016-08-29 12:30:00,69.29,69.35,69.28,69.29,9382.0,59.4171,59.4685,59.4085,59.4171,9382.0
2016-08-29 13:00:00,69.3,69.33,69.15,69.19,38245.0,59.4257,59.4514,59.297,59.3313,38245.0
2016-08-29 13:30:00,69.2,69.28,69.15,69.15,14048.0,59.3399,59.4085,59.297,59.297,14048.0
2016-08-29 14:00:00,69.16,69.2,69.12,69.12,17814.0,59.3056,59.3399,59.2713,59.2713,17814.0
2016-08-29 14:30:00,69.13,69.14,69.09,69.09,17139.0,59.2799,59.2885,59.2456,59.2456,17139.0
2016-08-29 15:00:00,69.09,69.1,68.95,68.97,35966.0,59.2456,59.2542,59.1255,59.1427,35966.0
2016-08-29 15:30:00,68.96,69.02,68.92,69.02,86457.0,59.1341,59.1856,59.0998,59.1856,86457.0
2016-08-30 09:30:00,69.17,69.38,69.12,69.13,18267.0,59.3142,59.4943,59.2713,59.2799,18267.0
2016-08-30 10:00:00,69.14,69.16,68.95,69.0,9985.0,59.2885,59.3056,59.1255,59.1684,9985.0
2016-08-30 10:30:00,69.0,69.0,68.87,68.9,11742.0,59.1684,59.1684,59.0569,59.0827,11742.0
2016-08-30 11:00:00,68.89,68.9,68.74,68.8,13157.0,59.0741,59.0827,58.9455,58.9969,13157.0
2016-08-30 11:30:00,68.79,68.9,68.75,68.86,11226.0,58.9883,59.0827,58.954,59.0484,11226.0
2016-08-30 12:00:00,68.86,68.87,68.78,68.79,12380.0,59.0484,59.0569,58.9798,58.9883,12380.0
2016-08-30 12:30:00,68.8,68.87,68.77,68.78,13264.0,58.9969,59.0569,58.9712,58.9798,13264.0
2016-08-30 13:00:00,68.77,68.91,68.74,68.83,8013.0,58.9712,59.0912,58.9455,59.0226,8013.0
2016-08-30 13:30:00,68.83,68.86,68.82,68.84,9360.0,59.0226,59.0484,59.0141,59.0312,9360.0
2016-08-30 14:00:00,68.85,68.85,68.75,68.83,17689.0,59.0398,59.0398,58.954,59.0226,17689.0
2016-08-30 14:30:00,68.82,68.83,68.75,68.76,17159.0,59.0141,59.0226,58.954,58.9626,17159.0
2016-08-30 15:00:00,68.76,68.9,68.73,68.9,15510.0,58.9626,59.0827,58.9369,59.0827,15510.0
2016-08-30 15:30:00,68.89,69.05,68.85,69.05,67151.0,59.0741,59.2113,59.0398,59.2113,67151.0
2016-08-31 09:30:00,69.01,69.06,68.88,68.88,9809.0,59.177,59.2199,59.0655,59.0655,9809.0
2016-08-31 10:00:00,68.81,68.97,68.8,68.91,15571.0,59.0055,59.1427,58.9969,59.0912,15571.0
2016-08-31 10:30:00,68.87,69.02,68.8,68.99,29723.0,59.0569,59.1856,58.9969,59.1598,29723.0
2016-08-31 11:00:00,68.98,69.14,68.94,69.12,48617.0,59.1513,59.2885,59.117,59.2713,48617.0
2016-08-31 11:30:00,69.13,69.25,69.07,69.15,26046.0,59.2799,59.3828,59.2284,59.297,26046.0
2016-08-31 12:00:00,69.13,69.13,68.89,68.98,71679.0,59.2799,59.2799,59.0741,59.1513,71679.0
2016-08-31 12:30:00,68.97,69.1,68.9,69.02,14168.0,59.1427,59.2542,59.0827,59.1856,14168.0
2016-08-31 13:00:00,69.01,69.06,68.98,69.04,13714.0,59.177,59.2199,59.1513,59.2027,13714.0
2016-08-31 13:30:00,69.05,69.17,69.05,69.13,22375.0,59.2113,59.3142,59.2113,59.2799,22375.0
2016-08-31 14:00:00,69.13,69.25,69.13,69.18,27616.0,59.2799,59.3828,59.2799,59.3228,27616.0
2016-08-31 14:30:00,69.2,69.2,69.06,69.08,13766.0,59.3399,59.3399,59.2199,59.237,13766.0
2016-08-31 15:00:00,69.08,69.26,69.08,69.17,23702.0,59.237,59.3914,59.237,59.3142,23702.0
2016-08-31 15:30:00,69.18,69.41,69.17,69.27,211658.0,59.3228,59.52,59.3142,59.3999,211658.0
2016-09-01 09:30:00,69.31,69.73,69.31,69.65,28198.0,59.4342,59.7944,59.4342,59.7258,28198.0
2016-09-01 10:00:00,69.62,69.74,69.38,69.56,23268.0,59.7001,59.803,59.4943,59.6486,23268.0
2016-09-01 10:30:00,69.51,69.51,69.32,69.33,19461.0,59.6057,59.6057,59.4428,59.4514,19461.0
2016-09-01 11:00:00,69.33,69.42,69.25,69.42,28191.0,59.4514,59.5286,59.3828,59.5286,28191.0
2016-09-01 11:30:00,69.44,69.65,69.44,69.6,33099.0,59.5457,59.7258,59.5457,59.6829,33099.0
2016-09-01 12:00:00,69.58,69.91,69.58,69.9,33396.0,59.6658,59.9487,59.6658,59.9402,33396.0
2016-09-01 12:30:00,69.88,69.93,69.81,69.87,15861.0,59.923,59.9659,59.863,59.9144,15861.0
2016-09-01 13:00:00,69.86,69.98,69.86,69.9,17027.0,59.9059,60.0088,59.9059,59.9402,17027.0
2016-09-01 13:30:00,69.93,69.97,69.91,69.91,15160.0,59.9659,60.0002,59.9487,59.9487,15160.0
2016-09-01 14:00:00,69.86,69.97,69.75,69.97,35651.0,59.9059,60.0002,59.8115,60.0002,35651.0
2016-09-01 14:30:00,69.97,70.03,69.91,69.99,39128.0,60.0002,60.0516,59.9487,60.0173,39128.0
2016-09-01 15:00:00,70.01,70.01,69.85,69.98,39916.0,60.0345,60.0345,59.8973,60.0088,39916.0
2016-09-01 15:30:00,69.98,70.14,69.92,70.14,79477.0,60.0088,60.146,59.9573,60.146,79477.0
2016-09-02 09:30:00,70.42,70.84,70.42,70.73,22704.0,60.3861,60.7462,60.3861,60.6519,22704.0
2016-09-02 10:00:00,70.77,70.85,70.68,70.81,25210.0,60.6862,60.7548,60.609,60.7205,25210.0
2016-09-02 10:30:00,70.82,70.91,70.66,70.67,24716.0,60.7291,60.8063,60.5919,60.6005,24716.0
2016-09-02 11:00:00,70.67,70.77,70.67,70.74,13609.0,60.6005,60.6862,60.6005,60.6605,13609.0
2016-09-02 11:30:00,70.72,70.78,70.55,70.56,16638.0,60.6433,60.6948,60.4976,60.5061,16638.0
2016-09-02 12:00:00,70.56,70.62,70.49,70.61,19962.0,60.5061,60.5576,60.4461,60.549,19962.0
2016-09-02 12:30:00,70.6,70.65,70.52,70.56,11356.0,60.5404,60.5833,60.4718,60.5061,11356.0
2016-09-02 13:00:00,70.56,70.59,70.5,70.52,15505.0,60.5061,60.5319,60.4547,60.4718,15505.0
2016-09-02 13:30:00,70.52,70.62,70.5,70.61,14235.0,60.4718,60.5576,60.4547,60.549,14235.0
2016-09-02 14:00:00,70.62,70.78,70.61,70.73,24805.0,60.5576,60.6948,60.549,60.6519,24805.0
2016-09-02 14:30:00,70.73,70.75,70.66,70.75,15593.0,60.6519,60.6691,60.5919,60.6691,15593.0
2016-09-02 15:00:00,70.76,70.87,70.73,70.87,21327.0,60.6776,60.772,60.6519,60.772,21327.0
2016-09-02 15:30:00,70.84,70.91,70.8,70.91,43022.0,60.7462,60.8063,60.7119,60.8063,43022.0
2016-09-06 09:30:00,71.03,71.12,70.65,70.8,37221.0,60.9092,60.9863,60.5833,60.7119,37221.0
2016-09-06 10:00:00,70.8,70.82,70.59,70.62,25528.0,60.7119,60.7291,60.5319,60.5576,25528.0
2016-09-06 10:30:00,70.64,70.97,70.64,70.91,59662.0,60.5747,60.8577,60.5747,60.8063,59662.0
2016-09-06 11:00:00,70.91,71.15,70.84,71.13,48942.0,60.8063,61.0121,60.7462,60.9949,48942.0
2016-09-06 11:30:00,71.13,71.14,71.02,71.11,28276.0,60.9949,61.0035,60.9006,60.9778,28276.0
2016-09-06 12:00:00,71.12,71.14,71.03,71.06,29862.0,60.9863,61.0035,60.9092,60.9349,29862.0
2016-09-06 12:30:00,71.05,71.14,71.02,71.09,19610.0,60.9263,61.0035,60.9006,60.9606,19610.0
2016-09-06 13:00:00,71.09,71.09,70.95,70.97,30618.0,60.9606,60.9606,60.8406,60.8577,30618.0
2016-09-06 13:30:00,70.95,71.07,70.94,71.04,31174.0,60.8406,60.9435,60.832,60.9177,31174.0
2016-09-06 14:00:00,71.03,71.04,70.88,70.98,37985.0,60.9092,60.9177,60.7805,60.8663,37985.0
2016-09-06 14:30:00,70.98,71.08,70.98,71.08,29041.0,60.8663,60.952,60.8663,60.952,29041.0
2016-09-06 15:00:00,71.07,71.09,71.02,71.05,45785.0,60.9435,60.9606,60.9006,60.9263,45785.0
2016-09-06 15:30:00,71.06,71.21,71.02,71.2,138280.0,60.9349,61.0635,60.9006,61.0549,138280.0
2016-09-07 09:30:00,71.1,71.27,71.03,71.16,24610.0,60.9692,61.115,60.9092,61.0206,24610.0
2016-09-07 10:00:00,71.15,71.31,71.05,71.31,30289.0,61.0121,61.1493,60.9263,61.1493,30289.0
2016-09-07 10:30:00,71.31,71.32,71.11,71.12,19785.0,61.1493,61.1578,60.9778,60.9863,19785.0
2016-09-07 11:00:00,71.11,71.12,70.92,70.93,18125.0,60.9778,60.9863,60.8148,60.8234,18125.0
2016-09-07 11:30:00,70.93,71.08,70.93,71.07,18556.0,60.8234,60.952,60.8234,60.9435,18556.0
2016-09-07 12:00:00,71.07,71.74,70.97,71.0,30460.0,60.9435,61.518,60.8577,60.8834,30460.0
2016-09-07 12:30:00,71.0,71.17,71.0,71.12,13696.0,60.8834,61.0292,60.8834,60.9863,13696.0
2016-09-07 13:00:00,71.13,71.25,71.1,71.25,18594.0,60.9949,61.0978,60.9692,61.0978,18594.0
2016-09-07 13:30:00,71.25,71.56,71.16,71.32,60183.0,61.0978,61.3636,61.0206,61.1578,60183.0
2016-09-07 14:00:00,71.31,71.47,71.3,71.32,58355.0,61.1493,61.2865,61.1407,61.1578,58355.0
2016-09-07 14:30:00,71.33,71.39,71.26,71.38,18541.0,61.1664,61.2179,61.1064,61.2093,18541.0
2016-09-07 15:00:00,71.39,71.48,71.37,71.43,34810.0,61.2179,61.295,61.2007,61.2522,34810.0
2016-09-07 15:30:00,71.43,71.45,71.34,71.41,87929.0,61.2522,61.2693,61.175,61.235,87929.0
2016-09-08 09:30:00,71.13,71.37,71.11,71.22,26985.0,60.9949,61.2007,60.9778,61.0721,26985.0
2016-09-08 10:00:00,71.2,71.34,71.18,71.32,19623.0,61.0549,61.175,61.0378,61.1578,19623.0
2016-09-08 10:30:00,71.33,71.33,71.1,71.15,14029.0,61.1664,61.1664,60.9692,61.0121,14029.0
2016-09-08 11:00:00,71.14,71.26,71.11,71.25,21935.0,61.0035,61.1064,60.9778,61.0978,21935.0
2016-09-08 11:30:00,71.26,71.28,71.12,71.24,18973.0,61.1064,61.1235,60.9863,61.0892,18973.0
2016-09-08 12:00:00,71.25,71.28,71.08,71.17,23356.0,61.0978,61.1235,60.952,61.0292,23356.0
2016-09-08 12:30:00,71.14,71.16,71.04,71.15,15480.0,61.0035,61.0206,60.9177,61.0121,15480.0
2016-09-08 13:00:00,71.15,71.15,71.04,71.06,9003.0,61.0121,61.0121,60.9177,60.9349,9003.0
2016-09-08 13:30:00,71.06,71.14,71.05,71.14,12081.0,60.9349,61.0035,60.9263,61.0035,12081.0
2016-09-08 14:00:00,71.13,71.17,71.05,71.15,20318.0,60.9949,61.0292,60.9263,61.0121,20318.0
2016-09-08 14:30:00,71.12,71.3,71.12,71.21,17321.0,60.9863,61.1407,60.9863,61.0635,17321.0
2016-09-08 15:00:00,71.2,71.21,71.12,71.15,28371.0,61.0549,61.0635,60.9863,61.0121,28371.0
2016-09-08 15:30:00,71.13,71.13,71.0,71.06,72495.0,60.9949,60.9949,60.8834,60.9349,72495.0
2016-09-09 09:30:00,70.56,70.56,70.27,70.44,18347.0,60.5061,60.5061,60.2574,60.4032,18347.0
2016-09-09 10:00:00,70.39,70.4,70.19,70.32,10434.0,60.3604,60.3689,60.1888,60.3003,10434.0
2016-09-09 10:30:00,70.27,70.39,70.18,70.38,18103.0,60.2574,60.3604,60.1803,60.3518,18103.0
2016-09-09 11:00:00,70.38,70.54,70.35,70.51,24126.0,60.3518,60.489,60.3261,60.4633,24126.0
2016-09-09 11:30:00,70.5,70.51,70.46,70.47,13447.0,60.4547,60.4633,60.4204,60.429,13447.0
2016-09-09 12:00:00,70.49,70.53,70.21,70.21,32380.0,60.4461,60.4804,60.206,60.206,32380.0
2016-09-09 12:30:00,70.21,70.26,70.12,70.19,11305.0,60.206,60.2489,60.1288,60.1888,11305.0
2016-09-09 13:00:00,70.19,70.19,70.03,70.06,8257.0,60.1888,60.1888,60.0516,60.0774,8257.0
2016-09-09 13:30:00,70.06,70.08,69.89,70.0,19387.0,60.0774,60.0945,59.9316,60.0259,19387.0
2016-09-09 14:00:00,70.0,70.0,69.9,69.98,19497.0,60.0259,60.0259,59.9402,60.0088,19497.0
2016-09-09 14:30:00,69.98,70.0,69.84,69.92,24262.0,60.0088,60.0259,59.8887,59.9573,24262.0
2016-09-09 15:00:00,69.91,69.91,69.78,69.85,24505.0,59.9487,59.9487,59.8373,59.8973,24505.0
2016-09-09 15:30:00,69.85,69.85,69.41,69.42,162954.0,59.8973,59.8973,59.52,59.5286,162954.0
2016-09-12 09:30:00,69.31,69.48,69.13,69.37,29207.0,59.4342,59.58,59.2799,59.4857,29207.0
2016-09-12 10:00:00,69.34,69.66,69.31,69.59,18869.0,59.46,59.7344,59.4342,59.6743,18869.0
2016-09-12 10:30:00,69.62,69.65,69.34,69.46,20998.0,59.7001,59.7258,59.46,59.5629,20998.0
2016-09-12 11:00:00,69.52,69.62,69.49,69.53,19725.0,59.6143,59.7001,59.5886,59.6229,19725.0
2016-09-12 11:30:00,69.54,69.78,69.5,69.74,11830.0,59.6315,59.8373,59.5972,59.803,11830.0
2016-09-12 12:00:00,69.69,69.77,69.68,69.76,10257.0,59.7601,59.8287,59.7515,59.8201,10257.0
2016-09-12 12:30:00,69.75,69.8,69.7,69.79,35540.0,59.8115,59.8544,59.7687,59.8458,35540.0
2016-09-12 13:00:00,69.81,70.01,69.75,69.75,31054.0,59.863,60.0345,59.8115,59.8115,31054.0
2016-09-12 13:30:00,69.75,69.83,69.57,69.82,8287.0,59.8115,59.8801,59.6572,59.8716,8287.0
2016-09-12 14:00:00,69.83,70.03,69.81,69.95,17952.0,59.8801,60.0516,59.863,59.983,17952.0
2016-09-12 14:30:00,69.97,70.03,69.92,69.97,25716.0,60.0002,60.0516,59.9573,60.0002,25716.0
2016-09-12 15:00:00,69.99,70.02,69.94,69.98,56997.0,60.0173,60.0431,59.9745,60.0088,56997.0
2016-09-12 15:30:00,70.0,70.07,69.9,69.95,119567.0,60.0259,60.0859,59.9402,59.983,119567.0
2016-09-13 09:30:00,69.63,69.96,69.39,69.66,43532.0,59.9953,60.2797,59.7885,60.0212,43532.0
2016-09-13 10:00:00,69.66,69.66,69.4,69.45,36693.0,60.0212,60.0212,59.7972,59.8402,36693.0
2016-09-13 10:30:00,69.44,69.56,69.3,69.33,29909.0,59.8316,59.935,59.711,59.7368,29909.0
2016-09-13 11:00:00,69.33,69.37,69.26,69.28,12272.0,59.7368,59.7713,59.6765,59.6938,12272.0
2016-09-13 11:30:00,69.28,69.31,69.15,69.17,18781.0,59.6938,59.7196,59.5817,59.599,18781.0
2016-09-13 12:00:00,69.21,69.26,69.08,69.1,15411.0,59.6334,59.6765,59.5214,59.5387,15411.0
2016-09-13 12:30:00,69.07,69.08,68.77,68.78,28309.0,59.5128,59.5214,59.2543,59.2629,28309.0
2016-09-13 13:00:00,68.77,69.01,68.73,68.96,40599.0,59.2543,59.4611,59.2199,59.418,40599.0
2016-09-13 13:30:00,68.98,69.11,68.89,68.98,43918.0,59.4353,59.5473,59.3577,59.4353,43918.0
2016-09-13 14:00:00,68.95,68.99,68.85,68.85,19898.0,59.4094,59.4439,59.3233,59.3233,19898.0
2016-09-13 14:30:00,68.82,69.02,68.77,68.81,28951.0,59.2974,59.4697,59.2543,59.2888,28951.0
2016-09-13 15:00:00,68.81,68.87,68.65,68.83,63083.0,59.2888,59.3405,59.1509,59.306,63083.0
2016-09-13 15:30:00,68.82,68.93,68.64,68.73,148557.0,59.2974,59.3922,59.1423,59.2199,148557.0
2016-09-14 09:30:00,69.0,69.13,68.78,68.9,19948.0,59.4525,59.5645,59.2629,59.3663,19948.0
2016-09-14 10:00:00,68.93,68.93,68.73,68.81,9852.0,59.3922,59.3922,59.2199,59.2888,9852.0
2016-09-14 10:30:00,68.86,68.93,68.34,68.41,35114.0,59.3319,59.3922,58.8838,58.9441,35114.0
2016-09-14 11:00:00,68.38,68.59,68.26,68.49,20658.0,58.9183,59.0992,58.8149,59.0131,20658.0
2016-09-14 11:30:00,68.5,68.61,68.45,68.55,14809.0,59.0217,59.1165,58.9786,59.0648,14809.0
2016-09-14 12:00:00,68.59,68.65,68.53,68.53,13942.0,59.0992,59.1509,59.0475,59.0475,13942.0
2016-09-14 12:30:00,68.55,68.56,68.35,68.35,11952.0,59.0648,59.0734,58.8924,58.8924,11952.0
2016-09-14 13:00:00,68.35,68.44,68.33,68.4,28797.0,58.8924,58.97,58.8752,58.9355,28797.0
2016-09-14 13:30:00,68.39,68.45,68.18,68.18,20820.0,58.9269,58.9786,58.746,58.746,20820.0
2016-09-14 14:00:00,68.18,68.2,68.05,68.13,22067.0,58.746,58.7632,58.634,58.7029,22067.0
2016-09-14 14:30:00,68.13,68.3,68.12,68.24,20627.0,58.7029,58.8494,58.6943,58.7977,20627.0
2016-09-14 15:00:00,68.23,68.25,67.96,67.99,25205.0,58.789,58.8063,58.5564,58.5823,25205.0
2016-09-14 15:30:00,67.98,68.02,67.9,67.97,181862.0,58.5736,58.6081,58.5047,58.565,181862.0
2016-09-15 09:30:00,68.07,68.21,67.69,67.92,21515.0,58.6512,58.7718,58.3238,58.5219,21515.0
2016-09-15 10:00:00,67.92,68.09,67.82,68.03,14110.0,58.5219,58.6684,58.4358,58.6167,14110.0
2016-09-15 10:30:00,68.04,68.11,67.94,68.07,16376.0,58.6253,58.6856,58.5392,58.6512,16376.0
2016-09-15 11:00:00,68.08,68.28,68.03,68.25,19711.0,58.6598,58.8321,58.6167,58.8063,19711.0
2016-09-15 11:30:00,68.27,68.39,68.11,68.11,30572.0,58.8235,58.9269,58.6856,58.6856,30572.0
2016-09-15 12:00:00,68.12,68.26,68.12,68.16,24733.0,58.6943,58.8149,58.6943,58.7287,24733.0
2016-09-15 12:30:00,68.16,68.18,68.06,68.18,15908.0,58.7287,58.746,58.6426,58.746,15908.0
2016-09-15 13:00:00,68.23,68.31,68.22,68.22,20230.0,58.789,58.858,58.7804,58.7804,20230.0
2016-09-15 13:30:00,68.25,68.44,68.25,68.44,17107.0,58.8063,58.97,58.8063,58.97,17107.0
2016-09-15 14:00:00,68.44,68.56,68.38,68.53,12208.0,58.97,59.0734,58.9183,59.0475,12208.0
2016-09-15 14:30:00,68.54,68.64,68.52,68.61,11276.0,59.0561,59.1423,59.0389,59.1165,11276.0
2016-09-15 15:00:00,68.6,68.67,68.55,68.6,13409.0,59.1078,59.1682,59.0648,59.1078,13409.0
2016-09-15 15:30:00,68.61,68.68,68.53,68.56,39323.0,59.1165,59.1768,59.0475,59.0734,39323.0
2016-09-16 09:30:00,68.56,68.6,68.13,68.34,111874.0,59.0734,59.1078,58.7029,58.8838,111874.0
2016-09-16 10:00:00,68.31,68.33,68.15,68.3,14596.0,58.858,58.8752,58.7201,58.8494,14596.0
2016-09-16 10:30:00,68.3,68.42,68.26,68.38,12653.0,58.8494,58.9528,58.8149,58.9183,12653.0
2016-09-16 11:00:00,68.35,68.4,68.29,68.3,11047.0,58.8924,58.9355,58.8407,58.8494,11047.0
2016-09-16 11:30:00,68.34,68.49,68.31,68.44,22137.0,58.8838,59.0131,58.858,58.97,22137.0
2016-09-16 12:00:00,68.43,68.59,68.4,68.52,15088.0,58.9614,59.0992,58.9355,59.0389,15088.0
2016-09-16 12:30:00,68.55,68.58,68.39,68.44,8186.0,59.0648,59.0906,58.9269,58.97,8186.0
2016-09-16 13:00:00,68.48,68.54,68.43,68.44,13270.0,59.0045,59.0561,58.9614,58.97,13270.0
2016-09-16 13:30:00,68.47,68.48,68.37,68.39,20333.0,58.9958,59.0045,58.9097,58.9269,20333.0
2016-09-16 14:00:00,68.38,68.63,68.36,68.57,36585.0,58.9183,59.1337,58.9011,59.082,36585.0
2016-09-16 14:30:00,68.59,68.68,68.57,68.6,41145.0,59.0992,59.1768,59.082,59.1078,41145.0
2016-09-16 15:00:00,68.6,68.72,68.6,68.65,23747.0,59.1078,59.2112,59.1078,59.1509,23747.0
2016-09-16 15:30:00,68.66,68.79,68.66,68.69,125284.0,59.1595,59.2716,59.1595,59.1854,125284.0
2016-09-19 09:30:00,68.92,69.41,68.74,69.41,28427.0,59.3836,59.8058,59.2285,59.8058,28427.0
2016-09-19 10:00:00,69.4,69.48,69.19,69.21,14286.0,59.7972,59.8661,59.6162,59.6334,14286.0
2016-09-19 10:30:00,69.21,69.25,68.94,68.97,14173.0,59.6334,59.6679,59.4008,59.4267,14173.0
2016-09-19 11:00:00,68.97,69.02,68.82,68.9,16937.0,59.4267,59.4697,59.2974,59.3663,16937.0
2016-09-19 11:30:00,68.91,68.94,68.72,68.77,24610.0,59.375,59.4008,59.2112,59.2543,24610.0
2016-09-19 12:00:00,68.77,68.83,68.56,68.62,16105.0,59.2543,59.306,59.0734,59.1251,16105.0
2016-09-19 12:30:00,68.61,68.63,68.39,68.39,32046.0,59.1165,59.1337,58.9269,58.9269,32046.0
2016-09-19 13:00:00,68.4,68.53,68.35,68.41,19375.0,58.9355,59.0475,58.8924,58.9441,19375.0
2016-09-19 13:30:00,68.4,68.46,68.24,68.46,11291.0,58.9355,58.9872,58.7977,58.9872,11291.0
2016-09-19 14:00:00,68.45,68.58,68.43,68.5,22261.0,58.9786,59.0906,58.9614,59.0217,22261.0
2016-09-19 14:30:00,68.52,68.64,68.52,68.64,14704.0,59.0389,59.1423,59.0389,59.1423,14704.0
2016-09-19 15:00:00,68.64,68.64,68.45,68.55,23428.0,59.1423,59.1423,58.9786,59.0648,23428.0
2016-09-19 15:30:00,68.55,68.63,68.47,68.59,56678.0,59.0648,59.1337,58.9958,59.0992,56678.0
2016-09-20 09:30:00,68.75,69.18,68.51,69.17,19343.0,59.2371,59.6076,59.0303,59.599,19343.0
2016-09-20 10:00:00,69.17,69.21,69.01,69.08,14284.0,59.599,59.6334,59.4611,59.5214,14284.0
2016-09-20 10:30:00,69.06,69.06,68.93,68.98,7925.0,59.5042,59.5042,59.3922,59.4353,7925.0
2016-09-20 11:00:00,68.99,69.04,68.89,68.9,6466.0,59.4439,59.487,59.3577,59.3663,6466.0
2016-09-20 11:30:00,68.9,68.92,68.78,68.88,16404.0,59.3663,59.3836,59.2629,59.3491,16404.0
2016-09-20 12:00:00,68.86,68.96,68.86,68.96,11169.0,59.3319,59.418,59.3319,59.418,11169.0
2016-09-20 12:30:00,68.96,68.97,68.79,68.79,16964.0,59.418,59.4267,59.2716,59.2716,16964.0
2016-09-20 13:00:00,68.82,68.83,68.74,68.82,10604.0,59.2974,59.306,59.2285,59.2974,10604.0
2016-09-20 13:30:00,68.83,68.95,68.81,68.95,10352.0,59.306,59.4094,59.2888,59.4094,10352.0
2016-09-20 14:00:00,68.97,69.08,68.92,68.98,13907.0,59.4267,59.5214,59.3836,59.4353,13907.0
2016-09-20 14:30:00,68.97,69.0,68.9,68.94,14853.0,59.4267,59.4525,59.3663,59.4008,14853.0
2016-09-20 15:00:00,68.94,69.02,68.93,68.99,27907.0,59.4008,59.4697,59.3922,59.4439,27907.0
2016-09-20 15:30:00,68.99,69.03,68.72,68.72,148903.0,59.4439,59.4783,59.2112,59.2112,148903.0
2016-09-21 09:30:00,68.9,69.54,68.79,69.54,33476.0,59.3663,59.9178,59.2716,59.9178,33476.0
2016-09-21 10:00:00,69.54,69.6,69.41,69.59,26357.0,59.9178,59.9695,59.8058,59.9609,26357.0
2016-09-21 10:30:00,69.59,69.75,69.59,69.59,43136.0,59.9609,60.0987,59.9609,59.9609,43136.0
2016-09-21 11:00:00,69.56,69.64,69.55,69.59,25440.0,59.935,60.0039,59.9264,59.9609,25440.0
2016-09-21 11:30:00,69.57,69.58,69.42,69.42,50006.0,59.9436,59.9522,59.8144,59.8144,50006.0
2016-09-21 12:00:00,69.41,69.41,68.97,68.99,29088.0,59.8058,59.8058,59.4267,59.4439,29088.0
2016-09-21 12:30:00,68.99,69.17,68.91,69.17,18095.0,59.4439,59.599,59.375,59.599,18095.0
2016-09-21 13:00:00,69.16,69.17,69.01,69.1,16326.0,59.5904,59.599,59.4611,59.5387,16326.0
2016-09-21 13:30:00,69.09,69.21,69.04,69.19,11783.0,59.53,59.6334,59.487,59.6162,11783.0
2016-09-21 14:00:00,69.19,69.42,69.08,69.14,21004.0,59.6162,59.8144,59.5214,59.5731,21004.0
2016-09-21 14:30:00,69.13,69.3,69.06,69.27,45091.0,59.5645,59.711,59.5042,59.6851,45091.0
2016-09-21 15:00:00,69.27,69.5,69.22,69.44,32475.0,59.6851,59.8833,59.6421,59.8316,32475.0
2016-09-21 15:30:00,69.44,69.65,69.41,69.52,101193.0,59.8316,60.0126,59.8058,59.9005,101193.0
2016-09-22 09:30:00,69.89,69.98,69.77,69.87,27337.0,60.2194,60.2969,60.116,60.2021,27337.0
2016-09-22 10:00:00,69.88,69.95,69.88,69.91,12729.0,60.2107,60.271,60.2107,60.2366,12729.0
2016-09-22 10:30:00,69.94,70.05,69.91,70.0,18354.0,60.2624,60.3572,60.2366,60.3141,18354.0
2016-09-22 11:00:00,69.99,69.99,69.85,69.91,19433.0,60.3055,60.3055,60.1849,60.2366,19433.0
2016-09-22 11:30:00,69.92,69.96,69.88,69.95,18395.0,60.2452,60.2797,60.2107,60.271,18395.0
2016-09-22 12:00:00,69.95,69.97,69.88,69.96,16616.0,60.271,60.2883,60.2107,60.2797,16616.0
2016-09-22 12:30:00,69.95,69.97,69.81,69.87,14387.0,60.271,60.2883,60.1504,60.2021,14387.0
2016-09-22 13:00:00,69.86,69.99,69.84,69.9,17541.0,60.1935,60.3055,60.1763,60.228,17541.0
2016-09-22 13:30:00,69.92,69.95,69.82,69.89,18291.0,60.2452,60.271,60.159,60.2194,18291.0
2016-09-22 14:00:00,69.92,69.95,69.71,69.76,11823.0,60.2452,60.271,60.0643,60.1073,11823.0
2016-09-22 14:30:00,69.75,69.77,69.62,69.77,32285.0,60.0987,60.116,59.9867,60.116,32285.0
2016-09-22 15:00:00,69.78,69.91,69.78,69.84,21266.0,60.1246,60.2366,60.1246,60.1763,21266.0
2016-09-22 15:30:00,69.86,69.89,69.79,69.85,62858.0,60.1935,60.2194,60.1332,60.1849,62858.0
2016-09-23 09:30:00,69.53,69.58,68.98,69.06,30935.0,59.9092,59.9522,59.4353,59.5042,30935.0
2016-09-23 10:00:00,69.06,69.18,69.03,69.11,24633.0,59.5042,59.6076,59.4783,59.5473,24633.0
2016-09-23 10:30:00,69.1,69.26,69.09,69.21,18561.0,59.5387,59.6765,59.53,59.6334,18561.0
2016-09-23 11:00:00,69.18,69.21,69.1,69.13,14119.0,59.6076,59.6334,59.5387,59.5645,14119.0
2016-09-23 11:30:00,69.14,69.2,69.04,69.08,28641.0,59.5731,59.6248,59.487,59.5214,28641.0
2016-09-23 12:00:00,69.08,69.26,69.04,69.26,14894.0,59.5214,59.6765,59.487,59.6765,14894.0
2016-09-23 12:30:00,69.26,69.29,69.11,69.13,13427.0,59.6765,59.7024,59.5473,59.5645,13427.0
2016-09-23 13:00:00,69.13,69.19,69.1,69.12,14662.0,59.5645,59.6162,59.5387,59.5559,14662.0
2016-09-23 13:30:00,69.1,69.13,68.92,68.92,13017.0,59.5387,59.5645,59.3836,59.3836,13017.0
2016-09-23 14:00:00,68.91,69.04,68.91,69.03,11092.0,59.375,59.487,59.375,59.4783,11092.0
2016-09-23 14:30:00,69.05,69.1,68.98,69.01,30505.0,59.4956,59.5387,59.4353,59.4611,30505.0
2016-09-23 15:00:00,69.0,69.05,68.92,68.93,39995.0,59.4525,59.4956,59.3836,59.3922,39995.0
2016-09-23 15:30:00,68.95,69.0,68.75,68.75,124619.0,59.4094,59.4525,59.2371,59.2371,124619.0
2016-09-26 09:30:00,68.3,68.6,68.12,68.23,19934.0,58.8494,59.1078,58.6943,58.789,19934.0
2016-09-26 10:00:00,68.26,68.28,68.14,68.21,18562.0,58.8149,58.8321,58.7115,58.7718,18562.0
2016-09-26 10:30:00,68.27,68.34,68.22,68.27,16046.0,58.8235,58.8838,58.7804,58.8235,16046.0
2016-09-26 11:00:00,68.27,68.35,68.25,68.28,23512.0,58.8235,58.8924,58.8063,58.8321,23512.0
2016-09-26 11:30:00,68.3,68.37,68.25,68.35,10357.0,58.8494,58.9097,58.8063,58.8924,10357.0
2016-09-26 12:00:00,68.33,68.86,68.3,68.85,65661.0,58.8752,59.3319,58.8494,59.3233,65661.0
2016-09-26 12:30:00,68.85,69.28,68.85,69.19,101032.0,59.3233,59.6938,59.3233,59.6162,101032.0
2016-09-26 13:00:00,69.18,69.42,69.13,69.35,73074.0,59.6076,59.8144,59.5645,59.7541,73074.0
2016-09-26 13:30:00,69.35,69.4,69.19,69.39,118648.0,59.7541,59.7972,59.6162,59.7885,118648.0
2016-09-26 14:00:00,69.39,69.77,69.37,69.76,146148.0,59.7885,60.116,59.7713,60.1073,146148.0
2016-09-26 14:30:00,69.75,70.0,69.67,69.9,117554.0,60.0987,60.3141,60.0298,60.228,117554.0
2016-09-26 15:00:00,69.9,70.06,69.81,70.06,127086.0,60.228,60.3658,60.1504,60.3658,127086.0
2016-09-26 15:30:00,70.07,70.08,69.77,69.89,287139.0,60.3744,60.3831,60.116,60.2194,287139.0
2016-09-27 09:30:00,69.7,69.84,69.45,69.62,32624.0,60.0556,60.1763,59.8402,59.9867,32624.0
2016-09-27 10:00:00,69.61,69.71,69.42,69.54,26540.0,59.9781,60.0643,59.8144,59.9178,26540.0
2016-09-27 10:30:00,69.52,69.55,68.98,68.98,63884.0,59.9005,59.9264,59.4353,59.4353,63884.0
2016-09-27 11:00:00,69.03,69.23,69.02,69.17,29746.0,59.4783,59.6507,59.4697,59.599,29746.0
2016-09-27 11:30:00,69.2,69.24,69.05,69.09,30951.0,59.6248,59.6593,59.4956,59.53,30951.0
2016-09-27 12:00:00,69.08,69.2,68.97,69.12,54590.0,59.5214,59.6248,59.4267,59.5559,54590.0
2016-09-27 12:30:00,69.12,69.37,69.12,69.29,33041.0,59.5559,59.7713,59.5559,59.7024,33041.0
2016-09-27 13:00:00,69.28,69.37,69.27,69.29,20585.0,59.6938,59.7713,59.6851,59.7024,20585.0
2016-09-27 13:30:00,69.29,69.33,69.19,69.22,27944.0,59.7024,59.7368,59.6162,59.6421,27944.0
2016-09-27 14:00:00,69.24,69.32,69.15,69.15,32770.0,59.6593,59.7282,59.5817,59.5817,32770.0
2016-09-27 14:30:00,69.14,69.14,69.01,69.03,77655.0,59.5731,59.5731,59.4611,59.4783,77655.0
2016-09-27 15:00:00,69.03,69.13,69.03,69.06,121893.0,59.4783,59.5645,59.4783,59.5042,121893.0
2016-09-27 15:30:00,69.04,69.1,69.02,69.06,294223.0,59.487,59.5387,59.4697,59.5042,294223.0
2016-09-28 09:30:00,69.42,69.42,69.03,69.17,26835.0,59.8144,59.8144,59.4783,59.599,26835.0
2016-09-28 10:00:00,69.17,69.27,69.12,69.15,18041.0,59.599,59.6851,59.5559,59.5817,18041.0
2016-09-28 10:30:00,69.18,69.21,68.87,68.9,18811.0,59.6076,59.6334,59.3405,59.3663,18811.0
2016-09-28 11:00:00,68.9,68.92,68.73,68.73,26873.0,59.3663,59.3836,59.2199,59.2199,26873.0
2016-09-28 11:30:00,68.73,68.88,68.7,68.81,17891.0,59.2199,59.3491,59.194,59.2888,17891.0
2016-09-28 12:00:00,68.81,68.84,68.72,68.74,12816.0,59.2888,59.3146,59.2112,59.2285,12816.0
2016-09-28 12:30:00,68.73,68.85,68.7,68.81,14901.0,59.2199,59.3233,59.194,59.2888,14901.0
2016-09-28 13:00:00,68.81,68.91,68.78,68.91,13201.0,59.2888,59.375,59.2629,59.375,13201.0
2016-09-28 13:30:00,68.91,68.99,68.88,68.97,10754.0,59.375,59.4439,59.3491,59.4267,10754.0
2016-09-28 14:00:00,68.97,69.07,68.91,69.0,26204.0,59.4267,59.5128,59.375,59.4525,26204.0
2016-09-28 14:30:00,69.03,69.21,68.97,69.2,25294.0,59.4783,59.6334,59.4267,59.6248,25294.0
2016-09-28 15:00:00,69.2,69.22,69.1,69.18,36060.0,59.6248,59.6421,59.5387,59.6076,36060.0
2016-09-28 15:30:00,69.18,69.37,69.14,69.36,138513.0,59.6076,59.7713,59.5731,59.7627,138513.0
2016-09-29 09:30:00,68.68,68.68,67.97,68.22,45869.0,59.1768,59.1768,58.565,58.7804,45869.0
2016-09-29 10:00:00,68.25,68.27,67.86,68.2,23148.0,58.8063,58.8235,58.4702,58.7632,23148.0
2016-09-29 10:30:00,68.2,68.3,68.15,68.15,13396.0,58.7632,58.8494,58.7201,58.7201,13396.0
2016-09-29 11:00:00,68.14,68.15,67.91,67.98,27597.0,58.7115,58.7201,58.5133,58.5736,27597.0
2016-09-29 11:30:00,67.97,68.0,67.88,67.96,18880.0,58.565,58.5909,58.4875,58.5564,18880.0
2016-09-29 12:00:00,67.99,68.17,67.99,68.12,19754.0,58.5823,58.7373,58.5823,58.6943,19754.0
2016-09-29 12:30:00,68.11,68.12,67.58,67.63,23303.0,58.6856,58.6943,58.229,58.2721,23303.0
2016-09-29 13:00:00,67.61,67.8,67.52,67.71,21388.0,58.2548,58.4185,58.1773,58.341,21388.0
2016-09-29 13:30:00,67.73,67.8,67.4,67.42,34914.0,58.3582,58.4185,58.0739,58.0911,34914.0
2016-09-29 14:00:00,67.42,67.8,67.41,67.78,48963.0,58.0911,58.4185,58.0825,58.4013,48963.0
2016-09-29 14:30:00,67.77,67.96,67.6,67.66,54459.0,58.3927,58.5564,58.2462,58.2979,54459.0
2016-09-29 15:00:00,67.65,67.65,67.48,67.63,91146.0,58.2893,58.2893,58.1428,58.2721,91146.0
2016-09-29 15:30:00,67.64,67.69,67.37,67.37,185950.0,58.2807,58.3238,58.048,58.048,185950.0
2016-09-30 09:30:00,67.52,67.68,67.32,67.32,29919.0,58.1773,58.3151,58.005,58.005,29919.0
2016-09-30 10:00:00,67.34,67.58,67.32,67.34,25159.0,58.0222,58.229,58.005,58.0222,25159.0
2016-09-30 10:30:00,67.35,67.41,67.27,67.4,36224.0,58.0308,58.0825,57.9619,58.0739,36224.0
2016-09-30 11:00:00,67.4,67.64,67.36,67.52,36522.0,58.0739,58.2807,58.0394,58.1773,36522.0
2016-09-30 11:30:00,67.52,67.57,67.43,67.5,33812.0,58.1773,58.2204,58.0997,58.1601,33812.0
2016-09-30 12:00:00,67.49,67.97,67.48,67.97,43132.0,58.1514,58.565,58.1428,58.565,43132.0
2016-09-30 12:30:00,67.96,68.17,67.94,68.01,32887.0,58.5564,58.7373,58.5392,58.5995,32887.0
2016-09-30 13:00:00,68.01,68.11,67.91,67.94,24552.0,58.5995,58.6856,58.5133,58.5392,24552.0
2016-09-30 13:30:00,67.92,67.96,67.87,67.92,26880.0,58.5219,58.5564,58.4789,58.5219,26880.0
2016-09-30 14:00:00,67.92,67.97,67.88,67.91,39410.0,58.5219,58.565,58.4875,58.5133,39410.0
2016-09-30 14:30:00,67.91,67.94,67.85,67.93,45651.0,58.5133,58.5392,58.4616,58.5306,45651.0
2016-09-30 15:00:00,67.93,68.08,67.92,68.03,43638.0,58.5306,58.6598,58.5219,58.6167,43638.0
2016-09-30 15:30:00,68.03,68.04,67.79,67.8,121727.0,58.6167,58.6253,58.4099,58.4185,121727.0
2016-10-03 09:30:00,67.66,67.89,67.52,67.59,24354.0,58.2979,58.4961,58.1773,58.2376,24354.0
2016-10-03 10:00:00,67.58,67.78,67.53,67.61,30885.0,58.229,58.4013,58.1859,58.2548,30885.0
2016-10-03 10:30:00,67.61,67.66,67.59,67.62,32413.0,58.2548,58.2979,58.2376,58.2634,32413.0
2016-10-03 11:00:00,67.61,67.63,67.53,67.62,56508.0,58.2548,58.2721,58.1859,58.2634,56508.0
2016-10-03 11:30:00,67.61,67.86,67.59,67.69,25854.0,58.2548,58.4702,58.2376,58.3238,25854.0
2016-10-03 12:00:00,67.69,67.71,67.58,67.59,18001.0,58.3238,58.341,58.229,58.2376,18001.0
2016-10-03 12:30:00,67.61,67.65,67.43,67.65,14587.0,58.2548,58.2893,58.0997,58.2893,14587.0
2016-10-03 13:00:00,67.63,67.67,67.56,67.64,12072.0,58.2721,58.3065,58.2118,58.2807,12072.0
2016-10-03 13:30:00,67.64,67.7,67.62,67.7,20272.0,58.2807,58.3324,58.2634,58.3324,20272.0
2016-10-03 14:00:00,67.69,67.71,67.52,67.56,20511.0,58.3238,58.341,58.1773,58.2118,20511.0
2016-10-03 14:30:00,67.56,67.67,67.46,67.55,24830.0,58.2118,58.3065,58.1256,58.2031,24830.0
2016-10-03 15:00:00,67.54,67.73,67.51,67.66,63594.0,58.1945,58.3582,58.1687,58.2979,63594.0
2016-10-03 15:30:00,67.65,67.75,67.56,67.6,108257.0,58.2893,58.3755,58.2118,58.2462,108257.0
2016-10-04 09:30:00,67.91,68.24,67.71,68.17,22152.0,58.5133,58.7977,58.341,58.7373,22152.0
2016-10-04 10:00:00,68.16,68.18,67.55,67.58,41786.0,58.7287,58.746,58.2031,58.229,41786.0
2016-10-04 10:30:00,67.57,67.79,67.53,67.65,24829.0,58.2204,58.4099,58.1859,58.2893,24829.0
2016-10-04 11:00:00,67.64,67.71,67.35,67.58,29435.0,58.2807,58.341,58.0308,58.229,29435.0
2016-10-04 11:30:00,67.58,67.75,67.57,67.7,41961.0,58.229,58.3755,58.2204,58.3324,41961.0
2016-10-04 12:00:00,67.7,67.79,67.55,67.75,16223.0,58.3324,58.4099,58.2031,58.3755,16223.0
2016-10-04 12:30:00,67.75,67.8,67.68,67.72,21912.0,58.3755,58.4185,58.3151,58.3496,21912.0
2016-10-04 13:00:00,67.72,67.74,67.42,67.48,17864.0,58.3496,58.3668,58.0911,58.1428,17864.0
2016-10-04 13:30:00,67.47,67.49,67.38,67.46,12897.0,58.1342,58.1514,58.0567,58.1256,12897.0
2016-10-04 14:00:00,67.44,67.49,67.26,67.34,20119.0,58.1084,58.1514,57.9533,58.0222,20119.0
2016-10-04 14:30:00,67.35,67.47,67.28,67.28,15141.0,58.0308,58.1342,57.9705,57.9705,15141.0
2016-10-04 15:00:00,67.3,67.47,67.27,67.44,36920.0,57.9877,58.1342,57.9619,58.1084,36920.0
2016-10-04 15:30:00,67.46,67.51,67.3,67.35,84712.0,58.1256,58.1687,57.9877,58.0308,84712.0
2016-10-05 09:30:00,67.72,67.72,67.33,67.35,29672.0,58.3496,58.3496,58.0136,58.0308,29672.0
2016-10-05 10:00:00,67.34,67.45,67.27,67.3,16123.0,58.0222,58.117,57.9619,57.9877,16123.0
2016-10-05 10:30:00,67.27,67.47,67.2,67.39,33068.0,57.9619,58.1342,57.9016,58.0653,33068.0
2016-10-05 11:00:00,67.35,67.46,67.21,67.34,7906.0,58.0308,58.1256,57.9102,58.0222,7906.0
2016-10-05 11:30:00,67.34,67.52,67.34,67.44,18185.0,58.0222,58.1773,58.0222,58.1084,18185.0
2016-10-05 12:00:00,67.45,67.55,67.45,67.47,11548.0,58.117,58.2031,58.117,58.1342,11548.0
2016-10-05 12:30:00,67.47,67.6,67.47,67.55,17361.0,58.1342,58.2462,58.1342,58.2031,17361.0
2016-10-05 13:00:00,67.54,67.64,67.5,67.5,13826.0,58.1945,58.2807,58.1601,58.1601,13826.0
2016-10-05 13:30:00,67.48,67.59,67.44,67.57,17990.0,58.1428,58.2376,58.1084,58.2204,17990.0
2016-10-05 14:00:00,67.57,67.61,67.55,67.56,14737.0,58.2204,58.2548,58.2031,58.2118,14737.0
2016-10-05 14:30:00,67.57,67.59,67.47,67.59,18612.0,58.2204,58.2376,58.1342,58.2376,18612.0
2016-10-05 15:00:00,67.58,67.61,67.36,67.37,29940.0,58.229,58.2548,58.0394,58.048,29940.0
2016-10-05 15:30:00,67.35,67.46,67.32,67.32,77005.0,58.0308,58.1256,58.005,58.005,77005.0
2016-10-06 09:30:00,67.34,67.49,67.1,67.29,25470.0,58.0222,58.1514,57.8154,57.9791,25470.0
2016-10-06 10:00:00,67.29,67.43,67.21,67.36,21112.0,57.9791,58.0997,57.9102,58.0394,21112.0
2016-10-06 10:30:00,67.34,67.52,67.32,67.51,28034.0,58.0222,58.1773,58.005,58.1687,28034.0
2016-10-06 11:00:00,67.48,67.51,67.32,67.5,25860.0,58.1428,58.1687,58.005,58.1601,25860.0
2016-10-06 11:30:00,67.51,67.72,67.42,67.69,27989.0,58.1687,58.3496,58.0911,58.3238,27989.0
2016-10-06 12:00:00,67.69,67.91,67.69,67.86,23910.0,58.3238,58.5133,58.3238,58.4702,23910.0
2016-10-06 12:30:00,67.86,67.99,67.84,67.95,19810.0,58.4702,58.5823,58.453,58.5478,19810.0
2016-10-06 13:00:00,67.91,67.94,67.84,67.88,14751.0,58.5133,58.5392,58.453,58.4875,14751.0
2016-10-06 13:30:00,67.89,67.92,67.84,67.86,20538.0,58.4961,58.5219,58.453,58.4702,20538.0
2016-10-06 14:00:00,67.86,67.94,67.81,67.93,15481.0,58.4702,58.5392,58.4272,58.5306,15481.0
2016-10-06 14:30:00,67.92,68.0,67.86,67.93,16709.0,58.5219,58.5909,58.4702,58.5306,16709.0
2016-10-06 15:00:00,67.93,67.98,67.84,67.94,20330.0,58.5306,58.5736,58.453,58.5392,20330.0
2016-10-06 15:30:00,67.95,68.04,67.92,67.94,65564.0,58.5478,58.6253,58.5219,58.5392,65564.0
2016-10-07 09:30:00,67.83,68.11,67.46,67.48,17823.0,58.4444,58.6856,58.1256,58.1428,17823.0
2016-10-07 10:00:00,67.47,67.59,67.32,67.32,14628.0,58.1342,58.2376,58.005,58.005,14628.0
2016-10-07 10:30:00,67.32,67.39,67.17,67.21,12016.0,58.005,58.0653,57.8757,57.9102,12016.0
2016-10-07 11:00:00,67.2,67.22,67.1,67.1,8647.0,57.9016,57.9188,57.8154,57.8154,8647.0
2016-10-07 11:30:00,67.11,67.12,66.72,66.81,19501.0,57.824,57.8326,57.488,57.5655,19501.0
2016-10-07 12:00:00,66.82,66.91,66.74,66.78,13291.0,57.5741,57.6517,57.5052,57.5397,13291.0
2016-10-07 12:30:00,66.78,66.82,66.66,66.73,10774.0,57.5397,57.5741,57.4363,57.4966,10774.0
2016-10-07 13:00:00,66.75,66.8,66.62,66.78,12570.0,57.5138,57.5569,57.4018,57.5397,12570.0
2016-10-07 13:30:00,66.8,66.92,66.71,66.89,51209.0,57.5569,57.6603,57.4794,57.6345,51209.0
2016-10-07 14:00:00,66.9,67.04,66.87,66.98,18045.0,57.6431,57.7637,57.6172,57.712,18045.0
2016-10-07 14:30:00,67.0,67.18,66.99,67.12,18456.0,57.7292,57.8843,57.7206,57.8326,18456.0
2016-10-07 15:00:00,67.13,67.13,66.98,67.06,27631.0,57.8413,57.8413,57.712,57.7809,27631.0
2016-10-07 15:30:00,67.06,67.09,66.88,66.9,102083.0,57.7809,57.8068,57.6258,57.6431,102083.0
2016-10-10 09:30:00,67.25,67.75,67.25,67.56,25995.0,57.9446,58.3755,57.9446,58.2118,25995.0
2016-10-10 10:00:00,67.52,67.54,67.29,67.32,12956.0,58.1773,58.1945,57.9791,58.005,12956.0
2016-10-10 10:30:00,67.33,67.43,67.28,67.3,9485.0,58.0136,58.0997,57.9705,57.9877,9485.0
2016-10-10 11:00:00,67.31,67.33,67.18,67.21,16463.0,57.9963,58.0136,57.8843,57.9102,16463.0
2016-10-10 11:30:00,67.2,67.23,67.11,67.2,6506.0,57.9016,57.9274,57.824,57.9016,6506.0
2016-10-10 12:00:00,67.18,67.22,67.06,67.08,12357.0,57.8843,57.9188,57.7809,57.7982,12357.0
2016-10-10 12:30:00,67.08,67.11,67.05,67.06,9670.0,57.7982,57.824,57.7723,57.7809,9670.0
2016-10-10 13:00:00,67.08,67.08,66.93,66.95,33837.0,57.7982,57.7982,57.6689,57.6862,33837.0
2016-10-10 13:30:00,66.95,66.95,66.85,66.86,12671.0,57.6862,57.6862,57.6,57.6086,12671.0
2016-10-10 14:00:00,66.87,66.89,66.82,66.85,16242.0,57.6172,57.6345,57.5741,57.6,16242.0
2016-10-10 14:30:00,66.84,66.85,66.74,66.8,27245.0,57.5914,57.6,57.5052,57.5569,27245.0
2016-10-10 15:00:00,66.8,66.83,66.62,66.71,34591.0,57.5569,57.5828,57.4018,57.4794,34591.0
2016-10-10 15:30:00,66.73,66.73,66.58,66.61,96601.0,57.4966,57.4966,57.3674,57.3932,96601.0
2016-10-11 09:30:00,66.33,66.4,65.57,65.64,41544.0,57.1519,57.2123,56.4971,56.5574,41544.0
2016-10-11 10:00:00,65.65,65.75,65.42,65.52,59078.0,56.566,56.6522,56.3679,56.454,59078.0
2016-10-11 10:30:00,65.51,65.85,65.47,65.55,53990.0,56.4454,56.7384,56.4109,56.4799,53990.0
2016-10-11 11:00:00,65.55,65.55,65.22,65.25,40203.0,56.4799,56.4799,56.1955,56.2214,40203.0
2016-10-11 11:30:00,65.27,65.51,65.22,65.51,78435.0,56.2386,56.4454,56.1955,56.4454,78435.0
2016-10-11 12:00:00,65.52,65.52,65.35,65.41,45863.0,56.454,56.454,56.3075,56.3592,45863.0
2016-10-11 12:30:00,65.4,65.5,65.24,65.24,38567.0,56.3506,56.4368,56.2128,56.2128,38567.0
2016-10-11 13:00:00,65.24,65.29,65.0,65.08,39774.0,56.2128,56.2559,56.006,56.0749,39774.0
2016-10-11 13:30:00,65.09,65.18,64.73,64.8,46816.0,56.0835,56.1611,55.7733,55.8337,46816.0
2016-10-11 14:00:00,64.83,65.02,64.76,64.93,60005.0,55.8595,56.0232,55.7992,55.9457,60005.0
2016-10-11 14:30:00,64.94,65.12,64.86,64.99,74709.0,55.9543,56.1094,55.8853,55.9974,74709.0
2016-10-11 15:00:00,65.02,65.06,64.94,64.99,75350.0,56.0232,56.0577,55.9543,55.9974,75350.0
2016-10-11 15:30:00,65.01,65.15,64.97,65.1,175173.0,56.0146,56.1352,55.9801,56.0921,175173.0
2016-10-12 09:30:00,65.37,65.39,64.78,65.19,24213.0,56.3248,56.342,55.8164,56.1697,24213.0
2016-10-12 10:00:00,65.15,65.43,65.15,65.38,11997.0,56.1352,56.3765,56.1352,56.3334,11997.0
2016-10-12 10:30:00,65.39,65.42,65.29,65.33,18287.0,56.342,56.3679,56.2559,56.2903,18287.0
2016-10-12 11:00:00,65.32,65.53,65.32,65.47,11082.0,56.2817,56.4626,56.2817,56.4109,11082.0
2016-10-12 11:30:00,65.47,65.53,65.47,65.5,7543.0,56.4109,56.4626,56.4109,56.4368,7543.0
2016-10-12 12:00:00,65.49,65.7,65.48,65.68,11807.0,56.4282,56.6091,56.4196,56.5919,11807.0
2016-10-12 12:30:00,65.67,65.71,65.65,65.71,10009.0,56.5833,56.6177,56.566,56.6177,10009.0
2016-10-12 13:00:00,65.7,65.72,65.46,65.47,35697.0,56.6091,56.6264,56.4023,56.4109,35697.0
2016-10-12 13:30:00,65.48,65.5,65.43,65.48,24570.0,56.4196,56.4368,56.3765,56.4196,24570.0
2016-10-12 14:00:00,65.48,65.51,65.38,65.4,35482.0,56.4196,56.4454,56.3334,56.3506,35482.0
2016-10-12 14:30:00,65.41,65.44,65.31,65.31,35023.0,56.3592,56.3851,56.2731,56.2731,35023.0
2016-10-12 15:00:00,65.3,65.33,65.23,65.23,38597.0,56.2645,56.2903,56.2042,56.2042,38597.0
2016-10-12 15:30:00,65.23,65.39,65.15,65.35,85137.0,56.2042,56.342,56.1352,56.3075,85137.0
2016-10-13 09:30:00,64.88,65.25,64.83,64.99,20131.0,55.9026,56.2214,55.8595,55.9974,20131.0
2016-10-13 10:00:00,64.99,65.12,64.92,65.01,11427.0,55.9974,56.1094,55.937,56.0146,11427.0
2016-10-13 10:30:00,65.0,65.29,64.95,65.23,14648.0,56.006,56.2559,55.9629,56.2042,14648.0
2016-10-13 11:00:00,65.25,65.48,65.2,65.46,16676.0,56.2214,56.4196,56.1783,56.4023,16676.0
2016-10-13 11:30:00,65.45,65.47,65.3,65.32,13384.0,56.3937,56.4109,56.2645,56.2817,13384.0
2016-10-13 12:00:00,65.31,65.5,65.3,65.46,18788.0,56.2731,56.4368,56.2645,56.4023,18788.0
2016-10-13 12:30:00,65.46,65.62,65.42,65.55,12744.0,56.4023,56.5402,56.3679,56.4799,12744.0
2016-10-13 13:00:00,65.56,65.57,65.4,65.43,13709.0,56.4885,56.4971,56.3506,56.3765,13709.0
2016-10-13 13:30:00,65.43,65.61,65.38,65.6,14019.0,56.3765,56.5316,56.3334,56.523,14019.0
2016-10-13 14:00:00,65.59,65.63,65.53,65.55,14668.0,56.5143,56.5488,56.4626,56.4799,14668.0
2016-10-13 14:30:00,65.56,65.64,65.49,65.64,16981.0,56.4885,56.5574,56.4282,56.5574,16981.0
2016-10-13 15:00:00,65.63,65.64,65.39,65.39,23908.0,56.5488,56.5574,56.342,56.342,23908.0
2016-10-13 15:30:00,65.42,65.43,65.17,65.28,77348.0,56.3679,56.3765,56.1525,56.2472,77348.0
2016-10-14 09:30:00,65.53,65.75,65.37,65.62,18379.0,56.4626,56.6522,56.3248,56.5402,18379.0
2016-10-14 10:00:00,65.69,65.81,65.64,65.77,15130.0,56.6005,56.7039,56.5574,56.6694,15130.0
2016-10-14 10:30:00,65.81,65.96,65.81,65.87,13647.0,56.7039,56.8331,56.7039,56.7556,13647.0
2016-10-14 11:00:00,65.84,65.84,65.71,65.72,10807.0,56.7297,56.7297,56.6177,56.6264,10807.0
2016-10-14 11:30:00,65.71,65.71,65.54,65.55,12206.0,56.6177,56.6177,56.4713,56.4799,12206.0
2016-10-14 12:00:00,65.54,65.61,65.44,65.59,11414.0,56.4713,56.5316,56.3851,56.5143,11414.0
2016-10-14 12:30:00,65.61,65.7,65.6,65.7,11012.0,56.5316,56.6091,56.523,56.6091,11012.0
2016-10-14 13:00:00,65.69,65.76,65.64,65.76,11721.0,56.6005,56.6608,56.5574,56.6608,11721.0
2016-10-14 13:30:00,65.76,65.89,65.67,65.72,16784.0,56.6608,56.7728,56.5833,56.6264,16784.0
2016-10-14 14:00:00,65.7,65.84,65.66,65.79,14573.0,56.6091,56.7297,56.5747,56.6867,14573.0
2016-10-14 14:30:00,65.79,65.83,65.7,65.7,18492.0,56.6867,56.7211,56.6091,56.6091,18492.0
2016-10-14 15:00:00,65.71,65.77,65.7,65.72,32910.0,56.6177,56.6694,56.6091,56.6264,32910.0
2016-10-14 15:30:00,65.72,65.85,65.69,65.73,111103.0,56.6264,56.7384,56.6005,56.635,111103.0
2016-10-17 09:30:00,65.65,66.03,65.45,66.02,23485.0,56.566,56.8935,56.3937,56.8848,23485.0
2016-10-17 10:00:00,66.02,66.07,65.94,66.03,17882.0,56.8848,56.9279,56.8159,56.8935,17882.0
2016-10-17 10:30:00,66.02,66.03,65.73,65.75,12515.0,56.8848,56.8935,56.635,56.6522,12515.0
2016-10-17 11:00:00,65.74,65.8,65.65,65.67,11072.0,56.6436,56.6953,56.566,56.5833,11072.0
2016-10-17 11:30:00,65.71,66.11,65.69,66.11,33033.0,56.6177,56.9624,56.6005,56.9624,33033.0
2016-10-17 12:00:00,66.1,66.11,65.68,65.7,27880.0,56.9538,56.9624,56.5919,56.6091,27880.0
2016-10-17 12:30:00,65.69,65.73,65.62,65.73,11480.0,56.6005,56.635,56.5402,56.635,11480.0
2016-10-17 13:00:00,65.73,65.75,65.58,65.59,32285.0,56.635,56.6522,56.5057,56.5143,32285.0
2016-10-17 13:30:00,65.59,65.62,65.48,65.48,7750.0,56.5143,56.5402,56.4196,56.4196,7750.0
2016-10-17 14:00:00,65.53,65.61,65.51,65.57,10933.0,56.4626,56.5316,56.4454,56.4971,10933.0
2016-10-17 14:30:00,65.59,65.59,65.49,65.59,13455.0,56.5143,56.5143,56.4282,56.5143,13455.0
2016-10-17 15:00:00,65.57,65.58,65.43,65.53,20359.0,56.4971,56.5057,56.3765,56.4626,20359.0
2016-10-17 15:30:00,65.53,65.56,65.43,65.51,69531.0,56.4626,56.4885,56.3765,56.4454,69531.0
2016-10-18 09:30:00,66.22,66.22,65.87,65.99,39250.0,57.0572,57.0572,56.7556,56.859,39250.0
2016-10-18 10:00:00,65.91,65.96,65.8,65.81,11530.0,56.7901,56.8331,56.6953,56.7039,11530.0
2016-10-18 10:30:00,65.8,65.85,65.69,65.73,10566.0,56.6953,56.7384,56.6005,56.635,10566.0
2016-10-18 11:00:00,65.77,65.78,65.53,65.57,23464.0,56.6694,56.678,56.4626,56.4971,23464.0
2016-10-18 11:30:00,65.57,65.76,65.54,65.73,12985.0,56.4971,56.6608,56.4713,56.635,12985.0
2016-10-18 12:00:00,65.74,65.96,65.74,65.91,7525.0,56.6436,56.8331,56.6436,56.7901,7525.0
2016-10-18 12:30:00,65.93,65.99,65.89,65.91,8626.0,56.8073,56.859,56.7728,56.7901,8626.0
2016-10-18 13:00:00,65.92,65.93,65.84,65.84,8888.0,56.7987,56.8073,56.7297,56.7297,8888.0
2016-10-18 13:30:00,65.84,65.86,65.76,65.83,12245.0,56.7297,56.747,56.6608,56.7211,12245.0
2016-10-18 14:00:00,65.81,65.85,65.77,65.8,11727.0,56.7039,56.7384,56.6694,56.6953,11727.0
2016-10-18 14:30:00,65.81,65.81,65.71,65.73,7979.0,56.7039,56.7039,56.6177,56.635,7979.0
2016-10-18 15:00:00,65.74,65.75,65.58,65.66,17074.0,56.6436,56.6522,56.5057,56.5747,17074.0
2016-10-18 15:30:00,65.66,65.68,65.49,65.5,77502.0,56.5747,56.5919,56.4282,56.4368,77502.0
2016-10-19 09:30:00,65.37,65.38,65.23,65.26,10499.0,56.3248,56.3334,56.2042,56.23,10499.0
2016-10-19 10:00:00,65.25,65.38,65.21,65.34,16153.0,56.2214,56.3334,56.1869,56.2989,16153.0
2016-10-19 10:30:00,65.36,65.5,65.35,65.37,7961.0,56.3162,56.4368,56.3075,56.3248,7961.0
2016-10-19 11:00:00,65.39,65.48,65.35,65.41,16396.0,56.342,56.4196,56.3075,56.3592,16396.0
2016-10-19 11:30:00,65.4,65.44,65.23,65.23,9807.0,56.3506,56.3851,56.2042,56.2042,9807.0
2016-10-19 12:00:00,65.22,65.25,65.16,65.18,23606.0,56.1955,56.2214,56.1438,56.1611,23606.0
2016-10-19 12:30:00,65.19,65.21,65.14,65.19,13513.0,56.1697,56.1869,56.1266,56.1697,13513.0
2016-10-19 13:00:00,65.2,65.32,65.19,65.22,13478.0,56.1783,56.2817,56.1697,56.1955,13478.0
2016-10-19 13:30:00,65.23,65.26,65.21,65.26,15679.0,56.2042,56.23,56.1869,56.23,15679.0
2016-10-19 14:00:00,65.27,65.34,65.16,65.16,16198.0,56.2386,56.2989,56.1438,56.1438,16198.0
2016-10-19 14:30:00,65.17,65.19,65.11,65.16,26471.0,56.1525,56.1697,56.1008,56.1438,26471.0
2016-10-19 15:00:00,65.17,65.2,65.06,65.06,29639.0,56.1525,56.1783,56.0577,56.0577,29639.0
2016-10-19 15:30:00,65.07,65.08,64.96,64.98,96016.0,56.0663,56.0749,55.9715,55.9887,96016.0
2016-10-20 09:30:00,64.76,64.93,64.53,64.68,14521.0,55.7992,55.9457,55.601,55.7303,14521.0
2016-10-20 10:00:00,64.69,64.72,64.49,64.49,19307.0,55.7389,55.7647,55.5665,55.5665,19307.0
2016-10-20 10:30:00,64.46,64.46,64.04,64.04,23134.0,55.5407,55.5407,55.1788,55.1788,23134.0
2016-10-20 11:00:00,64.07,64.21,63.98,64.15,18171.0,55.2047,55.3253,55.1271,55.2736,18171.0
2016-10-20 11:30:00,64.14,64.26,64.03,64.26,15890.0,55.265,55.3684,55.1702,55.3684,15890.0
2016-10-20 12:00:00,64.25,64.46,64.19,64.25,148608.0,55.3598,55.5407,55.3081,55.3598,148608.0
2016-10-20 12:30:00,64.26,64.49,64.25,64.44,33207.0,55.3684,55.5665,55.3598,55.5235,33207.0
2016-10-20 13:00:00,64.42,64.52,64.41,64.46,25333.0,55.5062,55.5924,55.4976,55.5407,25333.0
2016-10-20 13:30:00,64.48,64.48,64.25,64.27,16188.0,55.5579,55.5579,55.3598,55.377,16188.0
2016-10-20 14:00:00,64.28,64.44,64.25,64.32,30569.0,55.3856,55.5235,55.3598,55.4201,30569.0
2016-10-20 14:30:00,64.32,64.34,64.26,64.31,45961.0,55.4201,55.4373,55.3684,55.4115,45961.0
2016-10-20 15:00:00,64.31,64.31,64.27,64.3,28473.0,55.4115,55.4115,55.377,55.4028,28473.0
2016-10-20 15:30:00,64.3,64.3,64.16,64.17,111838.0,55.4028,55.4028,55.2822,55.2908,111838.0
2016-10-21 09:30:00,64.23,64.25,63.87,64.13,41453.0,55.3425,55.3598,55.0323,55.2564,41453.0
2016-10-21 10:00:00,64.16,64.32,64.08,64.28,12500.0,55.2822,55.4201,55.2133,55.3856,12500.0
2016-10-21 10:30:00,64.32,64.4,64.29,64.39,13817.0,55.4201,55.489,55.3942,55.4804,13817.0
2016-10-21 11:00:00,64.41,64.52,64.39,64.42,9955.0,55.4976,55.5924,55.4804,55.5062,9955.0
2016-10-21 11:30:00,64.42,64.55,64.31,64.53,6125.0,55.5062,55.6182,55.4115,55.601,6125.0
2016-10-21 12:00:00,64.52,64.52,64.2,64.36,22137.0,55.5924,55.5924,55.3167,55.4545,22137.0
2016-10-21 12:30:00,64.36,64.43,64.27,64.27,9524.0,55.4545,55.5148,55.377,55.377,9524.0
2016-10-21 13:00:00,64.27,64.38,64.27,64.38,4309.0,55.377,55.4718,55.377,55.4718,4309.0
2016-10-21 13:30:00,64.36,64.46,64.29,64.37,8570.0,55.4545,55.5407,55.3942,55.4632,8570.0
2016-10-21 14:00:00,64.4,64.48,64.35,64.4,10461.0,55.489,55.5579,55.4459,55.489,10461.0
2016-10-21 14:30:00,64.44,64.49,64.4,64.49,19606.0,55.5235,55.5665,55.489,55.5665,19606.0
2016-10-21 15:00:00,64.47,64.49,64.37,64.4,17808.0,55.5493,55.5665,55.4632,55.489,17808.0
2016-10-21 15:30:00,64.4,64.46,64.34,64.36,69518.0,55.489,55.5407,55.4373,55.4545,69518.0
2016-10-24 09:30:00,65.0,65.0,64.08,64.58,59940.0,56.006,56.006,55.2133,55.6441,59940.0
2016-10-24 10:00:00,64.58,64.68,64.53,64.6,17507.0,55.6441,55.7303,55.601,55.6613,17507.0
2016-10-24 10:30:00,64.62,64.62,64.45,64.54,8695.0,55.6786,55.6786,55.5321,55.6096,8695.0
2016-10-24 11:00:00,64.54,64.6,64.53,64.57,9383.0,55.6096,55.6613,55.601,55.6355,9383.0
2016-10-24 11:30:00,64.59,64.6,64.52,64.52,6964.0,55.6527,55.6613,55.5924,55.5924,6964.0
2016-10-24 12:00:00,64.52,64.55,64.45,64.49,12146.0,55.5924,55.6182,55.5321,55.5665,12146.0
2016-10-24 12:30:00,64.5,64.54,64.46,64.49,13493.0,55.5752,55.6096,55.5407,55.5665,13493.0
2016-10-24 13:00:00,64.5,64.57,64.46,64.47,16002.0,55.5752,55.6355,55.5407,55.5493,16002.0
2016-10-24 13:30:00,64.47,64.6,64.45,64.58,23095.0,55.5493,55.6613,55.5321,55.6441,23095.0
2016-10-24 14:00:00,64.57,64.61,64.55,64.56,14314.0,55.6355,55.6699,55.6182,55.6269,14314.0
2016-10-24 14:30:00,64.55,64.61,64.52,64.56,10506.0,55.6182,55.6699,55.5924,55.6269,10506.0
2016-10-24 15:00:00,64.55,64.57,64.51,64.56,21162.0,55.6182,55.6355,55.5838,55.6269,21162.0
2016-10-24 15:30:00,64.56,64.61,64.53,64.56,59215.0,55.6269,55.6699,55.601,55.6269,59215.0
2016-10-25 09:30:00,64.56,64.79,64.46,64.78,22356.0,55.6269,55.825,55.5407,55.8164,22356.0
2016-10-25 10:00:00,64.79,64.83,64.76,64.78,25816.0,55.825,55.8595,55.7992,55.8164,25816.0
2016-10-25 10:30:00,64.78,64.78,64.55,64.64,25653.0,55.8164,55.8164,55.6182,55.6958,25653.0
2016-10-25 11:00:00,64.61,64.69,64.61,64.64,20293.0,55.6699,55.7389,55.6699,55.6958,20293.0
2016-10-25 11:30:00,64.63,64.71,64.62,64.64,8083.0,55.6872,55.7561,55.6786,55.6958,8083.0
2016-10-25 12:00:00,64.62,64.69,64.6,64.64,15558.0,55.6786,55.7389,55.6613,55.6958,15558.0
2016-10-25 12:30:00,64.63,64.84,64.6,64.82,17565.0,55.6872,55.8681,55.6613,55.8509,17565.0
2016-10-25 13:00:00,64.8,65.04,64.77,65.01,29327.0,55.8337,56.0404,55.8078,56.0146,29327.0
2016-10-25 13:30:00,64.99,65.05,64.95,65.01,20548.0,55.9974,56.0491,55.9629,56.0146,20548.0
2016-10-25 14:00:00,64.98,65.12,64.97,65.12,17971.0,55.9887,56.1094,55.9801,56.1094,17971.0
2016-10-25 14:30:00,65.09,65.23,65.06,65.18,99073.0,56.0835,56.2042,56.0577,56.1611,99073.0
2016-10-25 15:00:00,65.18,65.22,65.13,65.18,42721.0,56.1611,56.1955,56.118,56.1611,42721.0
2016-10-25 15:30:00,65.19,65.24,65.02,65.08,94154.0,56.1697,56.2128,56.0232,56.0749,94154.0
2016-10-26 09:30:00,64.74,65.13,64.66,64.7,21489.0,55.782,56.118,55.713,55.7475,21489.0
2016-10-26 10:00:00,64.74,64.83,64.69,64.69,9140.0,55.782,55.8595,55.7389,55.7389,9140.0
2016-10-26 10:30:00,64.74,64.87,64.6,64.87,28697.0,55.782,55.894,55.6613,55.894,28697.0
2016-10-26 11:00:00,64.91,65.1,64.86,64.89,13642.0,55.9284,56.0921,55.8853,55.9112,13642.0
2016-10-26 11:30:00,64.9,64.98,64.81,64.82,11078.0,55.9198,55.9887,55.8423,55.8509,11078.0
2016-10-26 12:00:00,64.83,64.99,64.81,64.85,13162.0,55.8595,55.9974,55.8423,55.8767,13162.0
2016-10-26 12:30:00,64.83,64.9,64.76,64.8,8327.0,55.8595,55.9198,55.7992,55.8337,8327.0
2016-10-26 13:00:00,64.76,64.85,64.73,64.77,6590.0,55.7992,55.8767,55.7733,55.8078,6590.0
2016-10-26 13:30:00,64.75,64.75,64.53,64.59,15717.0,55.7906,55.7906,55.601,55.6527,15717.0
2016-10-26 14:00:00,64.59,64.67,64.49,64.67,13521.0,55.6527,55.7216,55.5665,55.7216,13521.0
2016-10-26 14:30:00,64.67,64.67,64.58,64.62,11530.0,55.7216,55.7216,55.6441,55.6786,11530.0
2016-10-26 15:00:00,64.64,64.64,64.6,64.63,16552.0,55.6958,55.6958,55.6613,55.6872,16552.0
2016-10-26 15:30:00,64.62,64.63,64.47,64.51,53477.0,55.6786,55.6872,55.5493,55.5838,53477.0
2016-10-27 09:30:00,64.57,64.69,64.26,64.61,15655.0,55.6355,55.7389,55.3684,55.6699,15655.0
2016-10-27 10:00:00,64.59,64.59,64.18,64.22,15057.0,55.6527,55.6527,55.2994,55.3339,15057.0
2016-10-27 10:30:00,64.22,64.24,63.99,64.03,14660.0,55.3339,55.3511,55.1357,55.1702,14660.0
2016-10-27 11:00:00,64.06,64.28,64.06,64.27,21595.0,55.196,55.3856,55.196,55.377,21595.0
2016-10-27 11:30:00,64.29,64.35,64.14,64.31,14949.0,55.3942,55.4459,55.265,55.4115,14949.0
2016-10-27 12:00:00,64.28,64.33,64.2,64.21,14813.0,55.3856,55.4287,55.3167,55.3253,14813.0
2016-10-27 12:30:00,64.19,64.21,64.02,64.15,11500.0,55.3081,55.3253,55.1616,55.2736,11500.0
2016-10-27 13:00:00,64.13,64.16,64.06,64.14,11032.0,55.2564,55.2822,55.196,55.265,11032.0
2016-10-27 13:30:00,64.12,64.22,64.11,64.2,11520.0,55.2477,55.3339,55.2391,55.3167,11520.0
2016-10-27 14:00:00,64.22,64.24,64.13,64.14,14818.0,55.3339,55.3511,55.2564,55.265,14818.0
2016-10-27 14:30:00,64.12,64.12,63.95,64.01,18281.0,55.2477,55.2477,55.1013,55.153,18281.0
2016-10-27 15:00:00,64.02,64.03,63.72,63.81,22833.0,55.1616,55.1702,54.9031,54.9806,22833.0
2016-10-27 15:30:00,63.81,63.9,63.76,63.88,72962.0,54.9806,55.0582,54.9376,55.041,72962.0
2016-10-28 09:30:00,63.94,64.82,63.94,64.69,14908.0,55.0926,55.8509,55.0926,55.7389,14908.0
2016-10-28 10:00:00,64.62,64.68,64.46,64.64,10034.0,55.6786,55.7303,55.5407,55.6958,10034.0
2016-10-28 10:30:00,64.61,64.78,64.49,64.5,14290.0,55.6699,55.8164,55.5665,55.5752,14290.0
2016-10-28 11:00:00,64.5,64.6,64.34,64.45,11069.0,55.5752,55.6613,55.4373,55.5321,11069.0
2016-10-28 11:30:00,64.45,64.53,64.36,64.46,17012.0,55.5321,55.601,55.4545,55.5407,17012.0
2016-10-28 12:00:00,64.46,64.61,64.41,64.49,16443.0,55.5407,55.6699,55.4976,55.5665,16443.0
2016-10-28 12:30:00,64.47,64.48,64.31,64.37,13809.0,55.5493,55.5579,55.4115,55.4632,13809.0
2016-10-28 13:00:00,64.37,64.42,63.98,64.12,16590.0,55.4632,55.5062,55.1271,55.2477,16590.0
2016-10-28 13:30:00,64.08,64.12,63.94,64.09,19131.0,55.2133,55.2477,55.0926,55.2219,19131.0
2016-10-28 14:00:00,64.05,64.31,63.99,64.2,20703.0,55.1874,55.4115,55.1357,55.3167,20703.0
2016-10-28 14:30:00,64.19,64.34,64.12,64.3,18826.0,55.3081,55.4373,55.2477,55.4028,18826.0
2016-10-28 15:00:00,64.32,64.36,64.13,64.28,27066.0,55.4201,55.4545,55.2564,55.3856,27066.0
2016-10-28 15:30:00,64.3,64.3,64.03,64.08,99844.0,55.4028,55.4028,55.1702,55.2133,99844.0
2016-10-31 09:30:00,64.32,64.42,64.05,64.3,35119.0,55.4201,55.5062,55.1874,55.4028,35119.0
2016-10-31 10:00:00,64.34,64.51,64.27,64.44,39425.0,55.4373,55.5838,55.377,55.5235,39425.0
2016-10-31 10:30:00,64.44,64.62,64.36,64.53,22888.0,55.5235,55.6786,55.4545,55.601,22888.0
2016-10-31 11:00:00,64.54,64.62,64.51,64.6,30604.0,55.6096,55.6786,55.5838,55.6613,30604.0
2016-10-31 11:30:00,64.61,64.68,64.59,64.66,25311.0,55.6699,55.7303,55.6527,55.713,25311.0
2016-10-31 12:00:00,64.64,64.68,64.5,64.56,10496.0,55.6958,55.7303,55.5752,55.6269,10496.0
2016-10-31 12:30:00,64.55,64.62,64.53,64.58,11822.0,55.6182,55.6786,55.601,55.6441,11822.0
2016-10-31 13:00:00,64.59,64.63,64.55,64.56,13132.0,55.6527,55.6872,55.6182,55.6269,13132.0
2016-10-31 13:30:00,64.56,64.61,64.53,64.53,14172.0,55.6269,55.6699,55.601,55.601,14172.0
2016-10-31 14:00:00,64.53,64.58,64.51,64.52,16005.0,55.601,55.6441,55.5838,55.5924,16005.0
2016-10-31 14:30:00,64.53,64.67,64.52,64.64,20882.0,55.601,55.7216,55.5924,55.6958,20882.0
2016-10-31 15:00:00,64.64,64.75,64.63,64.74,30028.0,55.6958,55.7906,55.6872,55.782,30028.0
2016-10-31 15:30:00,64.74,64.8,64.65,64.66,106065.0,55.782,55.8337,55.7044,55.713,106065.0
2016-11-01 09:30:00,64.68,64.82,64.46,64.65,15584.0,55.7303,55.8509,55.5407,55.7044,15584.0
2016-11-01 10:00:00,64.77,64.78,64.48,64.54,14955.0,55.8078,55.8164,55.5579,55.6096,14955.0
2016-11-01 10:30:00,64.53,64.67,64.45,64.67,13066.0,55.601,55.7216,55.5321,55.7216,13066.0
2016-11-01 11:00:00,64.65,64.66,64.52,64.59,26546.0,55.7044,55.713,55.5924,55.6527,26546.0
2016-11-01 11:30:00,64.55,64.67,64.51,64.51,5814.0,55.6182,55.7216,55.5838,55.5838,5814.0
2016-11-01 12:00:00,64.56,64.57,64.36,64.46,19349.0,55.6269,55.6355,55.4545,55.5407,19349.0
2016-11-01 12:30:00,64.46,64.55,64.42,64.53,18134.0,55.5407,55.6182,55.5062,55.601,18134.0
2016-11-01 13:00:00,64.53,64.56,64.3,64.33,30235.0,55.601,55.6269,55.4028,55.4287,30235.0
2016-11-01 13:30:00,64.33,64.33,64.16,64.25,13968.0,55.4287,55.4287,55.2822,55.3598,13968.0
2016-11-01 14:00:00,64.25,64.28,64.12,64.27,16217.0,55.3598,55.3856,55.2477,55.377,16217.0
2016-11-01 14:30:00,64.26,64.34,64.19,64.24,19658.0,55.3684,55.4373,55.3081,55.3511,19658.0
2016-11-01 15:00:00,64.24,64.32,64.18,64.32,38193.0,55.3511,55.4201,55.2994,55.4201,38193.0
2016-11-01 15:30:00,64.33,64.33,64.13,64.14,84748.0,55.4287,55.4287,55.2564,55.265,84748.0
2016-11-02 09:30:00,63.97,64.48,63.97,64.48,13830.0,55.1185,55.5579,55.1185,55.5579,13830.0
2016-11-02 10:00:00,64.43,64.43,64.26,64.4,14539.0,55.5148,55.5148,55.3684,55.489,14539.0
2016-11-02 10:30:00,64.37,64.56,64.36,64.53,18154.0,55.4632,55.6269,55.4545,55.601,18154.0
2016-11-02 11:00:00,64.55,64.71,64.54,64.56,25484.0,55.6182,55.7561,55.6096,55.6269,25484.0
2016-11-02 11:30:00,64.55,64.55,64.41,64.43,15031.0,55.6182,55.6182,55.4976,55.5148,15031.0
2016-11-02 12:00:00,64.43,64.52,64.39,64.45,12888.0,55.5148,55.5924,55.4804,55.5321,12888.0
2016-11-02 12:30:00,64.46,64.5,64.4,64.47,7452.0,55.5407,55.5752,55.489,55.5493,7452.0
2016-11-02 13:00:00,64.46,64.46,64.22,64.29,11724.0,55.5407,55.5407,55.3339,55.3942,11724.0
2016-11-02 13:30:00,64.32,64.36,64.24,64.24,13107.0,55.4201,55.4545,55.3511,55.3511,13107.0
2016-11-02 14:00:00,64.27,64.47,64.08,64.36,24974.0,55.377,55.5493,55.2133,55.4545,24974.0
2016-11-02 14:30:00,64.38,64.45,64.31,64.32,12754.0,55.4718,55.5321,55.4115,55.4201,12754.0
2016-11-02 15:00:00,64.31,64.44,64.26,64.42,17980.0,55.4115,55.5235,55.3684,55.5062,17980.0
2016-11-02 15:30:00,64.41,64.41,64.01,64.02,75945.0,55.4976,55.4976,55.153,55.1616,75945.0
2016-11-03 09:30:00,63.8,64.15,63.8,63.99,16767.0,54.972,55.2736,54.972,55.1357,16767.0
2016-11-03 10:00:00,64.0,64.23,63.92,64.18,12030.0,55.1443,55.3425,55.0754,55.2994,12030.0
2016-11-03 10:30:00,64.17,64.24,64.03,64.08,8809.0,55.2908,55.3511,55.1702,55.2133,8809.0
2016-11-03 11:00:00,64.08,64.25,64.08,64.24,13712.0,55.2133,55.3598,55.2133,55.3511,13712.0
2016-11-03 11:30:00,64.23,64.23,64.1,64.14,13598.0,55.3425,55.3425,55.2305,55.265,13598.0
2016-11-03 12:00:00,64.15,64.2,64.11,64.19,6591.0,55.2736,55.3167,55.2391,55.3081,6591.0
2016-11-03 12:30:00,64.2,64.26,64.13,64.22,8101.0,55.3167,55.3684,55.2564,55.3339,8101.0
2016-11-03 13:00:00,64.19,64.23,64.14,64.2,7646.0,55.3081,55.3425,55.265,55.3167,7646.0
2016-11-03 13:30:00,64.18,64.21,64.1,64.14,6554.0,55.2994,55.3253,55.2305,55.265,6554.0
2016-11-03 14:00:00,64.12,64.23,64.1,64.23,11138.0,55.2477,55.3425,55.2305,55.3425,11138.0
2016-11-03 14:30:00,64.22,64.25,64.14,64.21,11104.0,55.3339,55.3598,55.265,55.3253,11104.0
2016-11-03 15:00:00,64.22,64.26,64.11,64.15,17390.0,55.3339,55.3684,55.2391,55.2736,17390.0
2016-11-03 15:30:00,64.15,64.15,64.05,64.12,62603.0,55.2736,55.2736,55.1874,55.2477,62603.0
2016-11-04 09:30:00,64.02,64.61,64.02,64.52,19604.0,55.1616,55.6699,55.1616,55.5924,19604.0
2016-11-04 10:00:00,64.55,64.68,64.51,64.59,18955.0,55.6182,55.7303,55.5838,55.6527,18955.0
2016-11-04 10:30:00,64.56,64.61,64.42,64.44,31357.0,55.6269,55.6699,55.5062,55.5235,31357.0
2016-11-04 11:00:00,64.43,64.62,64.36,64.62,23027.0,55.5148,55.6786,55.4545,55.6786,23027.0
2016-11-04 11:30:00,64.61,64.62,64.44,64.61,18643.0,55.6699,55.6786,55.5235,55.6699,18643.0
2016-11-04 12:00:00,64.66,64.86,64.66,64.83,9635.0,55.713,55.8853,55.713,55.8595,9635.0
2016-11-04 12:30:00,64.84,64.84,64.72,64.75,8907.0,55.8681,55.8681,55.7647,55.7906,8907.0
2016-11-04 13:00:00,64.76,64.81,64.69,64.72,20081.0,55.7992,55.8423,55.7389,55.7647,20081.0
2016-11-04 13:30:00,64.71,64.78,64.62,64.62,7798.0,55.7561,55.8164,55.6786,55.6786,7798.0
2016-11-04 14:00:00,64.6,64.6,64.39,64.4,22589.0,55.6613,55.6613,55.4804,55.489,22589.0
2016-11-04 14:30:00,64.4,64.42,64.33,64.33,19182.0,55.489,55.5062,55.4287,55.4287,19182.0
2016-11-04 15:00:00,64.34,64.37,64.27,64.32,27475.0,55.4373,55.4632,55.377,55.4201,27475.0
2016-11-04 15:30:00,64.32,64.33,64.03,64.03,95399.0,55.4201,55.4287,55.1702,55.1702,95399.0
2016-11-07 09:30:00,64.8,65.14,64.8,64.92,13839.0,55.8337,56.1266,55.8337,55.937,13839.0
2016-11-07 10:00:00,64.92,65.09,64.91,65.04,24893.0,55.937,56.0835,55.9284,56.0404,24893.0
2016-11-07 10:30:00,65.04,65.31,65.03,65.26,9004.0,56.0404,56.2731,56.0318,56.23,9004.0
2016-11-07 11:00:00,65.26,65.27,65.14,65.19,14240.0,56.23,56.2386,56.1266,56.1697,14240.0
2016-11-07 11:30:00,65.21,65.49,65.2,65.48,9852.0,56.1869,56.4282,56.1783,56.4196,9852.0
2016-11-07 12:00:00,65.5,65.59,65.45,65.59,8198.0,56.4368,56.5143,56.3937,56.5143,8198.0
2016-11-07 12:30:00,65.6,65.6,65.44,65.48,7876.0,56.523,56.523,56.3851,56.4196,7876.0
2016-11-07 13:00:00,65.48,65.55,65.25,65.26,23213.0,56.4196,56.4799,56.2214,56.23,23213.0
2016-11-07 13:30:00,65.29,65.36,65.26,65.27,8067.0,56.2559,56.3162,56.23,56.2386,8067.0
2016-11-07 14:00:00,65.28,65.37,65.02,65.02,35039.0,56.2472,56.3248,56.0232,56.0232,35039.0
2016-11-07 14:30:00,65.03,65.11,64.97,65.04,34992.0,56.0318,56.1008,55.9801,56.0404,34992.0
2016-11-07 15:00:00,65.03,65.05,64.87,64.88,28249.0,56.0318,56.0491,55.894,55.9026,28249.0
2016-11-07 15:30:00,64.87,65.28,64.83,65.18,72474.0,55.894,56.2472,55.8595,56.1611,72474.0
2016-11-08 09:30:00,65.2,65.64,65.05,65.64,23759.0,56.1783,56.5574,56.0491,56.5574,23759.0
2016-11-08 10:00:00,65.7,65.74,65.55,65.6,17473.0,56.6091,56.6436,56.4799,56.523,17473.0
2016-11-08 10:30:00,65.61,65.61,65.42,65.44,16988.0,56.5316,56.5316,56.3679,56.3851,16988.0
2016-11-08 11:00:00,65.47,65.72,65.45,65.68,15958.0,56.4109,56.6264,56.3937,56.5919,15958.0
2016-11-08 11:30:00,65.67,65.87,65.67,65.87,10054.0,56.5833,56.7556,56.5833,56.7556,10054.0
2016-11-08 12:00:00,65.86,66.2,65.86,66.07,22237.0,56.747,57.0399,56.747,56.9279,22237.0
2016-11-08 12:30:00,66.1,66.13,65.99,66.05,19118.0,56.9538,56.9796,56.859,56.9107,19118.0
2016-11-08 13:00:00,66.05,66.05,65.93,66.02,13583.0,56.9107,56.9107,56.8073,56.8848,13583.0
2016-11-08 13:30:00,66.05,66.16,66.05,66.12,13398.0,56.9107,57.0055,56.9107,56.971,13398.0
2016-11-08 14:00:00,66.13,66.16,65.96,66.09,16841.0,56.9796,57.0055,56.8331,56.9452,16841.0
2016-11-08 14:30:00,66.07,66.07,65.98,66.06,17706.0,56.9279,56.9279,56.8504,56.9193,17706.0
2016-11-08 15:00:00,66.06,66.15,65.99,66.12,30032.0,56.9193,56.9969,56.859,56.971,30032.0
2016-11-08 15:30:00,66.12,66.2,65.67,65.72,121616.0,56.971,57.0399,56.5833,56.6264,121616.0
2016-11-09 09:30:00,62.49,62.98,59.86,61.41,174643.0,53.8433,54.2655,51.5772,52.9127,174643.0
2016-11-09 10:00:00,61.41,61.95,61.35,61.86,203935.0,52.9127,53.378,52.861,53.3005,203935.0
2016-11-09 10:30:00,61.82,61.93,61.68,61.85,110749.0,53.266,53.3608,53.1454,53.2918,110749.0
2016-11-09 11:00:00,61.88,62.31,61.81,62.1,89489.0,53.3177,53.6882,53.2574,53.5072,89489.0
2016-11-09 11:30:00,62.08,62.51,61.97,62.25,85057.0,53.49,53.8605,53.3952,53.6365,85057.0
2016-11-09 12:00:00,62.34,62.49,61.96,62.12,82651.0,53.714,53.8433,53.3866,53.5245,82651.0
2016-11-09 12:30:00,62.13,62.42,62.01,62.42,47097.0,53.5331,53.783,53.4297,53.783,47097.0
2016-11-09 13:00:00,62.44,62.69,62.12,62.49,95348.0,53.8002,54.0156,53.5245,53.8433,95348.0
2016-11-09 13:30:00,62.43,62.7,62.37,62.44,54858.0,53.7916,54.0242,53.7399,53.8002,54858.0
2016-11-09 14:00:00,62.43,62.62,62.18,62.6,127136.0,53.7916,53.9553,53.5762,53.9381,127136.0
2016-11-09 14:30:00,62.61,62.72,62.4,62.4,64080.0,53.9467,54.0415,53.7657,53.7657,64080.0
2016-11-09 15:00:00,62.38,62.44,62.07,62.33,99918.0,53.7485,53.8002,53.4814,53.7054,99918.0
2016-11-09 15:30:00,62.33,62.36,61.9,62.15,213314.0,53.7054,53.7313,53.3349,53.5503,213314.0
2016-11-10 09:30:00,61.91,62.11,60.42,60.55,208018.0,53.3435,53.5159,52.0597,52.1717,208018.0
2016-11-10 10:00:00,60.61,60.8,60.35,60.4,133753.0,52.2234,52.3871,51.9994,52.0425,133753.0
2016-11-10 10:30:00,60.36,60.5,60.15,60.24,79584.0,52.008,52.1286,51.8271,51.9046,79584.0
2016-11-10 11:00:00,60.21,60.61,60.21,60.54,66878.0,51.8788,52.2234,51.8788,52.1631,66878.0
2016-11-10 11:30:00,60.56,60.63,60.34,60.51,69692.0,52.1803,52.2407,51.9908,52.1373,69692.0
2016-11-10 12:00:00,60.52,60.63,60.28,60.62,74817.0,52.1459,52.2407,51.9391,52.232,74817.0
2016-11-10 12:30:00,60.62,61.19,60.56,61.1,63444.0,52.232,52.7232,52.1803,52.6456,63444.0
2016-11-10 13:00:00,61.09,61.18,60.95,61.01,62708.0,52.637,52.7145,52.5164,52.5681,62708.0
2016-11-10 13:30:00,61.02,61.19,60.9,61.03,37954.0,52.5767,52.7232,52.4733,52.5853,37954.0
2016-11-10 14:00:00,61.03,61.16,60.98,61.04,66486.0,52.5853,52.6973,52.5422,52.5939,66486.0
2016-11-10 14:30:00,61.04,61.04,60.79,60.91,62232.0,52.5939,52.5939,52.3785,52.4819,62232.0
2016-11-10 15:00:00,60.92,60.97,60.79,60.84,71923.0,52.4905,52.5336,52.3785,52.4216,71923.0
2016-11-10 15:30:00,60.84,60.87,60.63,60.69,156101.0,52.4216,52.4474,52.2407,52.2924,156101.0
2016-11-11 09:30:00,60.35,61.24,60.28,61.24,28944.0,51.9994,52.7662,51.9391,52.7662,28944.0
2016-11-11 10:00:00,61.27,61.28,60.86,60.94,27753.0,52.7921,52.8007,52.4388,52.5078,27753.0
2016-11-11 10:30:00,60.94,61.07,60.75,60.95,52371.0,52.5078,52.6198,52.344,52.5164,52371.0
2016-11-11 11:00:00,60.95,61.03,60.69,60.9,56941.0,52.5164,52.5853,52.2924,52.4733,56941.0
2016-11-11 11:30:00,60.96,61.16,60.89,61.01,36930.0,52.525,52.6973,52.4647,52.5681,36930.0
2016-11-11 12:00:00,61.01,61.04,60.89,60.98,29797.0,52.5681,52.5939,52.4647,52.5422,29797.0
2016-11-11 12:30:00,61.02,61.02,60.85,60.89,25612.0,52.5767,52.5767,52.4302,52.4647,25612.0
2016-11-11 13:00:00,60.91,60.95,60.81,60.86,16539.0,52.4819,52.5164,52.3957,52.4388,16539.0
2016-11-11 13:30:00,60.85,60.86,60.62,60.66,16342.0,52.4302,52.4388,52.232,52.2665,16342.0
2016-11-11 14:00:00,60.64,60.7,60.54,60.54,30117.0,52.2493,52.301,52.1631,52.1631,30117.0
2016-11-11 14:30:00,60.55,60.63,60.42,60.53,25280.0,52.1717,52.2407,52.0597,52.1545,25280.0
2016-11-11 15:00:00,60.51,60.79,60.48,60.67,51533.0,52.1373,52.3785,52.1114,52.2751,51533.0
2016-11-11 15:30:00,60.68,60.73,60.58,60.64,94811.0,52.2837,52.3268,52.1976,52.2493,94811.0
2016-11-14 09:30:00,60.7,61.13,60.24,60.74,107274.0,52.301,52.6715,51.9046,52.3354,107274.0
2016-11-14 10:00:00,60.73,60.88,60.66,60.81,61413.0,52.3268,52.4561,52.2665,52.3957,61413.0
2016-11-14 10:30:00,60.75,60.79,60.55,60.58,44414.0,52.344,52.3785,52.1717,52.1976,44414.0
2016-11-14 11:00:00,60.57,60.67,60.42,60.55,51575.0,52.189,52.2751,52.0597,52.1717,51575.0
2016-11-14 11:30:00,60.54,60.78,60.31,60.76,43595.0,52.1631,52.3699,51.9649,52.3527,43595.0
2016-11-14 12:00:00,60.78,60.79,60.63,60.79,33115.0,52.3699,52.3785,52.2407,52.3785,33115.0
2016-11-14 12:30:00,60.77,60.93,60.68,60.84,93914.0,52.3613,52.4991,52.2837,52.4216,93914.0
2016-11-14 13:00:00,60.84,60.87,60.79,60.84,48813.0,52.4216,52.4474,52.3785,52.4216,48813.0
2016-11-14 13:30:00,60.85,60.87,60.72,60.85,55157.0,52.4302,52.4474,52.3182,52.4302,55157.0
2016-11-14 14:00:00,60.86,60.91,60.77,60.82,72535.0,52.4388,52.4819,52.3613,52.4044,72535.0
2016-11-14 14:30:00,60.81,60.88,60.7,60.88,44000.0,52.3957,52.4561,52.301,52.4561,44000.0
2016-11-14 15:00:00,60.88,60.88,60.68,60.74,90402.0,52.4561,52.4561,52.2837,52.3354,90402.0
2016-11-14 15:30:00,60.75,60.79,60.54,60.56,178868.0,52.344,52.3785,52.1631,52.1803,178868.0
2016-11-15 09:30:00,60.61,61.21,60.49,60.96,38734.0,52.2234,52.7404,52.12,52.525,38734.0
2016-11-15 10:00:00,60.97,60.97,60.71,60.94,97185.0,52.5336,52.5336,52.3096,52.5078,97185.0
2016-11-15 10:30:00,60.95,61.1,60.88,60.96,68353.0,52.5164,52.6456,52.4561,52.525,68353.0
2016-11-15 11:00:00,60.96,60.98,60.64,60.68,46660.0,52.525,52.5422,52.2493,52.2837,46660.0
2016-11-15 11:30:00,60.68,60.82,60.61,60.75,30109.0,52.2837,52.4044,52.2234,52.344,30109.0
2016-11-15 12:00:00,60.73,60.83,60.66,60.82,47840.0,52.3268,52.413,52.2665,52.4044,47840.0
2016-11-15 12:30:00,60.78,60.85,60.75,60.84,31795.0,52.3699,52.4302,52.344,52.4216,31795.0
2016-11-15 13:00:00,60.83,60.93,60.79,60.8,28323.0,52.413,52.4991,52.3785,52.3871,28323.0
2016-11-15 13:30:00,60.82,60.95,60.79,60.87,36368.0,52.4044,52.5164,52.3785,52.4474,36368.0
2016-11-15 14:00:00,60.87,61.09,60.82,61.06,68107.0,52.4474,52.637,52.4044,52.6112,68107.0
2016-11-15 14:30:00,61.06,61.14,61.06,61.1,40606.0,52.6112,52.6801,52.6112,52.6456,40606.0
2016-11-15 15:00:00,61.1,61.23,61.09,61.16,57061.0,52.6456,52.7576,52.637,52.6973,57061.0
2016-11-15 15:30:00,61.16,61.22,60.98,61.0,100225.0,52.6973,52.749,52.5422,52.5595,100225.0
2016-11-16 09:30:00,61.02,62.5,61.02,62.35,68970.0,52.5767,53.8519,52.5767,53.7227,68970.0
2016-11-16 10:00:00,62.28,63.05,62.27,63.02,96550.0,53.6623,54.3258,53.6537,54.2999,96550.0
2016-11-16 10:30:00,63.02,63.02,62.64,62.71,30207.0,54.2999,54.2999,53.9725,54.0328,30207.0
2016-11-16 11:00:00,62.73,62.81,62.51,62.79,42186.0,54.0501,54.119,53.8605,54.1018,42186.0
2016-11-16 11:30:00,62.82,62.93,62.57,62.59,28808.0,54.1276,54.2224,53.9122,53.9294,28808.0
2016-11-16 12:00:00,62.57,62.69,62.56,62.65,90783.0,53.9122,54.0156,53.9036,53.9811,90783.0
2016-11-16 12:30:00,62.68,62.72,62.59,62.63,31601.0,54.007,54.0415,53.9294,53.9639,31601.0
2016-11-16 13:00:00,62.63,62.64,62.36,62.53,47313.0,53.9639,53.9725,53.7313,53.8778,47313.0
2016-11-16 13:30:00,62.52,62.71,62.49,62.69,36798.0,53.8691,54.0328,53.8433,54.0156,36798.0
2016-11-16 14:00:00,62.68,62.95,62.54,62.94,65578.0,54.007,54.2396,53.8864,54.231,65578.0
2016-11-16 14:30:00,62.93,63.13,62.89,62.91,38476.0,54.2224,54.3947,54.1879,54.2052,38476.0
2016-11-16 15:00:00,62.89,62.9,62.63,62.7,59022.0,54.1879,54.1966,53.9639,54.0242,59022.0
2016-11-16 15:30:00,62.71,62.8,62.64,62.78,89123.0,54.0328,54.1104,53.9725,54.0932,89123.0
2016-11-17 09:30:00,62.59,63.95,62.59,63.69,55951.0,53.9294,55.1013,53.9294,54.8772,55951.0
2016-11-17 10:00:00,63.66,64.15,63.62,64.09,70653.0,54.8514,55.2736,54.8169,55.2219,70653.0
2016-11-17 10:30:00,64.09,64.26,64.09,64.15,79447.0,55.2219,55.3684,55.2219,55.2736,79447.0
2016-11-17 11:00:00,64.14,64.19,63.89,63.94,78680.0,55.265,55.3081,55.0496,55.0926,78680.0
2016-11-17 11:30:00,63.95,64.28,63.95,64.28,42548.0,55.1013,55.3856,55.1013,55.3856,42548.0
2016-11-17 12:00:00,64.27,64.35,64.14,64.29,51731.0,55.377,55.4459,55.265,55.3942,51731.0
2016-11-17 12:30:00,64.29,64.4,64.25,64.4,39111.0,55.3942,55.489,55.3598,55.489,39111.0
2016-11-17 13:00:00,64.4,64.44,64.32,64.34,48846.0,55.489,55.5235,55.4201,55.4373,48846.0
2016-11-17 13:30:00,64.35,64.47,64.35,64.41,41426.0,55.4459,55.5493,55.4459,55.4976,41426.0
2016-11-17 14:00:00,64.42,64.48,64.35,64.44,43292.0,55.5062,55.5579,55.4459,55.5235,43292.0
2016-11-17 14:30:00,64.44,64.51,64.41,64.51,75711.0,55.5235,55.5838,55.4976,55.5838,75711.0
2016-11-17 15:00:00,64.51,64.81,64.48,64.8,68098.0,55.5838,55.8423,55.5579,55.8337,68098.0
2016-11-17 15:30:00,64.8,64.97,64.77,64.91,150001.0,55.8337,55.9801,55.8078,55.9284,150001.0
2016-11-18 09:30:00,65.03,65.69,65.0,65.36,69109.0,56.0318,56.6005,56.006,56.3162,69109.0
2016-11-18 10:00:00,65.37,65.79,65.37,65.64,61292.0,56.3248,56.6867,56.3248,56.5574,61292.0
2016-11-18 10:30:00,65.63,65.63,65.24,65.34,75583.0,56.5488,56.5488,56.2128,56.2989,75583.0
2016-11-18 11:00:00,65.34,65.35,64.98,65.23,69016.0,56.2989,56.3075,55.9887,56.2042,69016.0
2016-11-18 11:30:00,65.23,65.38,65.17,65.22,27849.0,56.2042,56.3334,56.1525,56.1955,27849.0
2016-11-18 12:00:00,65.22,65.25,65.16,65.25,31762.0,56.1955,56.2214,56.1438,56.2214,31762.0
2016-11-18 12:30:00,65.26,65.26,65.15,65.15,23102.0,56.23,56.23,56.1352,56.1352,23102.0
2016-11-18 13:00:00,65.16,65.21,64.88,64.88,44689.0,56.1438,56.1869,55.9026,55.9026,44689.0
2016-11-18 13:30:00,64.88,65.05,64.87,64.9,34765.0,55.9026,56.0491,55.894,55.9198,34765.0
2016-11-18 14:00:00,64.9,65.03,64.9,65.02,31971.0,55.9198,56.0318,55.9198,56.0232,31971.0
2016-11-18 14:30:00,65.02,65.15,65.01,65.08,34422.0,56.0232,56.1352,56.0146,56.0749,34422.0
2016-11-18 15:00:00,65.09,65.16,65.0,65.16,41991.0,56.0835,56.1438,56.006,56.1438,41991.0
2016-11-18 15:30:00,65.15,65.26,65.12,65.16,138285.0,56.1352,56.23,56.1094,56.1438,138285.0
2016-11-21 09:30:00,65.32,66.15,65.32,65.76,51376.0,56.2817,56.9969,56.2817,56.6608,51376.0
2016-11-21 10:00:00,65.81,65.87,65.49,65.59,27201.0,56.7039,56.7556,56.4282,56.5143,27201.0
2016-11-21 10:30:00,65.59,65.61,65.4,65.53,24295.0,56.5143,56.5316,56.3506,56.4626,24295.0
2016-11-21 11:00:00,65.55,65.58,65.31,65.37,30773.0,56.4799,56.5057,56.2731,56.3248,30773.0
2016-11-21 11:30:00,65.37,65.47,65.28,65.36,26155.0,56.3248,56.4109,56.2472,56.3162,26155.0
2016-11-21 12:00:00,65.4,65.48,65.35,65.43,30007.0,56.3506,56.4196,56.3075,56.3765,30007.0
2016-11-21 12:30:00,65.43,65.5,65.29,65.29,23161.0,56.3765,56.4368,56.2559,56.2559,23161.0
2016-11-21 13:00:00,65.31,65.47,65.31,65.42,22645.0,56.2731,56.4109,56.2731,56.3679,22645.0
2016-11-21 13:30:00,65.43,65.45,65.38,65.39,23003.0,56.3765,56.3937,56.3334,56.342,23003.0
2016-11-21 14:00:00,65.39,65.56,65.38,65.55,27573.0,56.342,56.4885,56.3334,56.4799,27573.0
2016-11-21 14:30:00,65.54,65.58,65.42,65.42,38511.0,56.4713,56.5057,56.3679,56.3679,38511.0
2016-11-21 15:00:00,65.42,65.48,65.4,65.43,34299.0,56.3679,56.4196,56.3506,56.3765,34299.0
2016-11-21 15:30:00,65.44,65.7,65.36,65.67,114771.0,56.3851,56.6091,56.3162,56.5833,114771.0
2016-11-22 09:30:00,65.65,66.09,65.54,66.04,41933.0,56.566,56.9452,56.4713,56.9021,41933.0
2016-11-22 10:00:00,66.08,66.15,65.88,66.04,32651.0,56.9365,56.9969,56.7642,56.9021,32651.0
2016-11-22 10:30:00,66.02,66.21,66.01,66.02,30489.0,56.8848,57.0486,56.8762,56.8848,30489.0
2016-11-22 11:00:00,66.02,66.04,65.8,65.82,27417.0,56.8848,56.9021,56.6953,56.7125,27417.0
2016-11-22 11:30:00,65.81,65.84,65.65,65.68,19122.0,56.7039,56.7297,56.566,56.5919,19122.0
2016-11-22 12:00:00,65.68,65.69,65.52,65.55,18346.0,56.5919,56.6005,56.454,56.4799,18346.0
2016-11-22 12:30:00,65.55,65.61,65.48,65.61,21568.0,56.4799,56.5316,56.4196,56.5316,21568.0
2016-11-22 13:00:00,65.61,65.63,65.42,65.48,30042.0,56.5316,56.5488,56.3679,56.4196,30042.0
2016-11-22 13:30:00,65.47,65.49,65.33,65.43,30087.0,56.4109,56.4282,56.2903,56.3765,30087.0
2016-11-22 14:00:00,65.42,65.42,65.33,65.39,29670.0,56.3679,56.3679,56.2903,56.342,29670.0
2016-11-22 14:30:00,65.39,65.51,65.36,65.45,36429.0,56.342,56.4454,56.3162,56.3937,36429.0
2016-11-22 15:00:00,65.45,65.51,65.45,65.46,27330.0,56.3937,56.4454,56.3937,56.4023,27330.0
2016-11-22 15:30:00,65.45,65.66,65.45,65.63,83608.0,56.3937,56.5747,56.3937,56.5488,83608.0
2016-11-23 09:30:00,65.4,65.97,65.17,65.62,31777.0,56.3506,56.8418,56.1525,56.5402,31777.0
2016-11-23 10:00:00,65.59,65.83,65.58,65.79,27785.0,56.5143,56.7211,56.5057,56.6867,27785.0
2016-11-23 10:30:00,65.75,65.86,65.63,65.86,22718.0,56.6522,56.747,56.5488,56.747,22718.0
2016-11-23 11:00:00,65.85,65.85,65.57,65.59,25776.0,56.7384,56.7384,56.4971,56.5143,25776.0
2016-11-23 11:30:00,65.62,65.75,65.61,65.75,17003.0,56.5402,56.6522,56.5316,56.6522,17003.0
2016-11-23 12:00:00,65.75,65.79,65.65,65.65,17545.0,56.6522,56.6867,56.566,56.566,17545.0
2016-11-23 12:30:00,65.7,65.78,65.62,65.69,16877.0,56.6091,56.678,56.5402,56.6005,16877.0
2016-11-23 13:00:00,65.67,65.9,65.67,65.84,23892.0,56.5833,56.7814,56.5833,56.7297,23892.0
2016-11-23 13:30:00,65.87,65.87,65.66,65.69,15201.0,56.7556,56.7556,56.5747,56.6005,15201.0
2016-11-23 14:00:00,65.71,65.85,65.65,65.85,23330.0,56.6177,56.7384,56.566,56.7384,23330.0
2016-11-23 14:30:00,65.84,65.96,65.84,65.94,24399.0,56.7297,56.8331,56.7297,56.8159,24399.0
2016-11-23 15:00:00,65.94,65.99,65.81,65.82,25122.0,56.8159,56.859,56.7039,56.7125,25122.0
2016-11-23 15:30:00,65.82,65.96,65.78,65.92,59822.0,56.7125,56.8331,56.678,56.7987,59822.0
2016-11-25 09:30:00,66.14,66.45,65.74,65.75,21739.0,56.9882,57.2553,56.6436,56.6522,21739.0
2016-11-25 10:00:00,65.73,66.04,65.73,65.8,22809.0,56.635,56.9021,56.635,56.6953,22809.0
2016-11-25 10:30:00,65.8,65.91,65.74,65.82,15525.0,56.6953,56.7901,56.6436,56.7125,15525.0
2016-11-25 11:00:00,65.8,65.83,65.68,65.83,15895.0,56.6953,56.7211,56.5919,56.7211,15895.0
2016-11-25 11:30:00,65.82,65.82,65.71,65.76,14121.0,56.7125,56.7125,56.6177,56.6608,14121.0
2016-11-25 12:00:00,65.75,65.79,65.67,65.68,16332.0,56.6522,56.6867,56.5833,56.5919,16332.0
2016-11-25 12:30:00,65.67,65.82,65.67,65.82,28721.0,56.5833,56.7125,56.5833,56.7125,28721.0
2016-11-28 09:30:00,65.74,66.33,65.74,66.29,50515.0,56.6436,57.1519,56.6436,57.1175,50515.0
2016-11-28 10:00:00,66.32,66.35,65.95,66.03,22814.0,57.1433,57.1692,56.8245,56.8935,22814.0
2016-11-28 10:30:00,66.05,66.09,65.89,65.95,13480.0,56.9107,56.9452,56.7728,56.8245,13480.0
2016-11-28 11:00:00,65.97,66.16,65.91,66.08,22094.0,56.8418,57.0055,56.7901,56.9365,22094.0
2016-11-28 11:30:00,66.11,66.2,66.02,66.06,9741.0,56.9624,57.0399,56.8848,56.9193,9741.0
2016-11-28 12:00:00,66.08,66.17,66.02,66.07,13197.0,56.9365,57.0141,56.8848,56.9279,13197.0
2016-11-28 12:30:00,66.08,66.16,65.92,66.02,32885.0,56.9365,57.0055,56.7987,56.8848,32885.0
2016-11-28 13:00:00,66.01,66.04,65.91,65.93,18404.0,56.8762,56.9021,56.7901,56.8073,18404.0
2016-11-28 13:30:00,65.92,65.92,65.8,65.82,14855.0,56.7987,56.7987,56.6953,56.7125,14855.0
2016-11-28 14:00:00,65.83,65.88,65.77,65.84,17226.0,56.7211,56.7642,56.6694,56.7297,17226.0
2016-11-28 14:30:00,65.85,65.95,65.84,65.91,38792.0,56.7384,56.8245,56.7297,56.7901,38792.0
2016-11-28 15:00:00,65.92,66.05,65.91,65.95,37216.0,56.7987,56.9107,56.7901,56.8245,37216.0
2016-11-28 15:30:00,65.95,65.99,65.88,65.96,111423.0,56.8245,56.859,56.7642,56.8331,111423.0
2016-11-29 09:30:00,66.13,66.55,66.06,66.12,22384.0,56.9796,57.3415,56.9193,56.971,22384.0
2016-11-29 10:00:00,66.12,66.45,66.07,66.42,19458.0,56.971,57.2553,56.9279,57.2295,19458.0
2016-11-29 10:30:00,66.44,66.46,66.26,66.44,22288.0,57.2467,57.264,57.0916,57.2467,22288.0
2016-11-29 11:00:00,66.45,66.45,66.28,66.44,15588.0,57.2553,57.2553,57.1089,57.2467,15588.0
2016-11-29 11:30:00,66.42,66.59,66.42,66.57,20011.0,57.2295,57.376,57.2295,57.3587,20011.0
2016-11-29 12:00:00,66.59,66.59,66.42,66.46,16943.0,57.376,57.376,57.2295,57.264,16943.0
2016-11-29 12:30:00,66.46,66.69,66.41,66.63,23477.0,57.264,57.4621,57.2209,57.4104,23477.0
2016-11-29 13:00:00,66.64,66.65,66.52,66.61,23043.0,57.4191,57.4277,57.3157,57.3932,23043.0
2016-11-29 13:30:00,66.61,66.68,66.47,66.65,18584.0,57.3932,57.4535,57.2726,57.4277,18584.0
2016-11-29 14:00:00,66.66,66.77,66.61,66.77,24945.0,57.4363,57.5311,57.3932,57.5311,24945.0
2016-11-29 14:30:00,66.78,66.91,66.77,66.89,54419.0,57.5397,57.6517,57.5311,57.6345,54419.0
2016-11-29 15:00:00,66.9,66.97,66.82,66.94,63360.0,57.6431,57.7034,57.5741,57.6775,63360.0
2016-11-29 15:30:00,66.94,66.95,66.84,66.88,106146.0,57.6775,57.6862,57.5914,57.6258,106146.0
2016-11-30 09:30:00,66.79,66.99,66.55,66.63,37367.0,57.5483,57.7206,57.3415,57.4104,37367.0
2016-11-30 10:00:00,66.61,66.61,65.88,65.88,15240.0,57.3932,57.3932,56.7642,56.7642,15240.0
2016-11-30 10:30:00,65.89,66.16,65.89,66.08,12075.0,56.7728,57.0055,56.7728,56.9365,12075.0
2016-11-30 11:00:00,66.06,66.06,65.61,65.62,21634.0,56.9193,56.9193,56.5316,56.5402,21634.0
2016-11-30 11:30:00,65.62,65.66,65.39,65.46,31336.0,56.5402,56.5747,56.342,56.4023,31336.0
2016-11-30 12:00:00,65.46,65.56,65.42,65.56,23798.0,56.4023,56.4885,56.3679,56.4885,23798.0
2016-11-30 12:30:00,65.56,65.56,65.43,65.5,17205.0,56.4885,56.4885,56.3765,56.4368,17205.0
2016-11-30 13:00:00,65.51,65.53,65.39,65.39,13634.0,56.4454,56.4626,56.342,56.342,13634.0
2016-11-30 13:30:00,65.36,65.37,65.22,65.23,18249.0,56.3162,56.3248,56.1955,56.2042,18249.0
2016-11-30 14:00:00,65.24,65.24,64.95,65.05,27240.0,56.2128,56.2128,55.9629,56.0491,27240.0
2016-11-30 14:30:00,65.04,65.05,64.83,64.95,29092.0,56.0404,56.0491,55.8595,55.9629,29092.0
2016-11-30 15:00:00,64.95,65.03,64.88,64.92,44066.0,55.9629,56.0318,55.9026,55.937,44066.0
2016-11-30 15:30:00,64.92,64.93,64.66,64.71,170529.0,55.937,55.9457,55.713,55.7561,170529.0
2016-12-01 09:30:00,64.72,64.87,64.45,64.53,24641.0,55.7647,55.894,55.5321,55.601,24641.0
2016-12-01 10:00:00,64.55,64.67,64.04,64.05,18557.0,55.6182,55.7216,55.1788,55.1874,18557.0
2016-12-01 10:30:00,64.03,64.17,63.81,63.95,24603.0,55.1702,55.2908,54.9806,55.1013,24603.0
2016-12-01 11:00:00,63.94,64.19,63.91,64.09,29339.0,55.0926,55.3081,55.0668,55.2219,29339.0
2016-12-01 11:30:00,64.09,64.18,63.94,64.06,23227.0,55.2219,55.2994,55.0926,55.196,23227.0
2016-12-01 12:00:00,64.08,64.15,64.01,64.13,23159.0,55.2133,55.2736,55.153,55.2564,23159.0
2016-12-01 12:30:00,64.14,64.24,64.08,64.13,12353.0,55.265,55.3511,55.2133,55.2564,12353.0
2016-12-01 13:00:00,64.11,64.11,63.96,64.02,23880.0,55.2391,55.2391,55.1099,55.1616,23880.0
2016-12-01 13:30:00,64.02,64.03,63.9,63.98,27725.0,55.1616,55.1702,55.0582,55.1271,27725.0
2016-12-01 14:00:00,64.0,64.26,64.0,64.2,18684.0,55.1443,55.3684,55.1443,55.3167,18684.0
2016-12-01 14:30:00,64.22,64.28,64.13,64.25,13166.0,55.3339,55.3856,55.2564,55.3598,13166.0
2016-12-01 15:00:00,64.23,64.27,64.12,64.21,16178.0,55.3425,55.377,55.2477,55.3253,16178.0
2016-12-01 15:30:00,64.2,64.21,64.05,64.2,86536.0,55.3167,55.3253,55.1874,55.3167,86536.0
2016-12-02 09:30:00,64.09,64.8,64.07,64.3,28012.0,55.2219,55.8337,55.2047,55.4028,28012.0
2016-12-02 10:00:00,64.29,64.45,63.98,64.06,16293.0,55.3942,55.5321,55.1271,55.196,16293.0
2016-12-02 10:30:00,64.0,64.15,63.96,64.13,23703.0,55.1443,55.2736,55.1099,55.2564,23703.0
2016-12-02 11:00:00,64.13,64.27,64.04,64.1,21025.0,55.2564,55.377,55.1788,55.2305,21025.0
2016-12-02 11:30:00,64.08,64.13,63.92,64.06,20623.0,55.2133,55.2564,55.0754,55.196,20623.0
2016-12-02 12:00:00,64.06,64.06,63.95,63.98,28505.0,55.196,55.196,55.1013,55.1271,28505.0
2016-12-02 12:30:00,63.94,63.94,63.84,63.92,17152.0,55.0926,55.0926,55.0065,55.0754,17152.0
2016-12-02 13:00:00,63.9,63.98,63.74,63.75,25072.0,55.0582,55.1271,54.9203,54.9289,25072.0
2016-12-02 13:30:00,63.75,63.79,63.63,63.67,36208.0,54.9289,54.9634,54.8255,54.86,36208.0
2016-12-02 14:00:00,63.64,63.64,63.4,63.47,38687.0,54.8342,54.8342,54.6274,54.6877,38687.0
2016-12-02 14:30:00,63.48,63.48,63.28,63.36,35014.0,54.6963,54.6963,54.524,54.5929,35014.0
2016-12-02 15:00:00,63.38,63.51,63.36,63.51,41628.0,54.6101,54.7221,54.5929,54.7221,41628.0
2016-12-02 15:30:00,63.51,63.56,63.44,63.51,114043.0,54.7221,54.7652,54.6618,54.7221,114043.0
2016-12-05 09:30:00,63.91,64.23,63.55,64.21,21265.0,55.0668,55.3425,54.7566,55.3253,21265.0
2016-12-05 10:00:00,64.28,64.47,64.18,64.34,15626.0,55.3856,55.5493,55.2994,55.4373,15626.0
2016-12-05 10:30:00,64.34,64.48,64.19,64.35,12232.0,55.4373,55.5579,55.3081,55.4459,12232.0
2016-12-05 11:00:00,64.26,64.38,64.22,64.3,11417.0,55.3684,55.4718,55.3339,55.4028,11417.0
2016-12-05 11:30:00,64.3,64.38,64.16,64.38,18824.0,55.4028,55.4718,55.2822,55.4718,18824.0
2016-12-05 12:00:00,64.32,64.32,64.07,64.11,11256.0,55.4201,55.4201,55.2047,55.2391,11256.0
2016-12-05 12:30:00,64.12,64.28,64.08,64.28,14577.0,55.2477,55.3856,55.2133,55.3856,14577.0
2016-12-05 13:00:00,64.3,64.32,64.1,64.11,18827.0,55.4028,55.4201,55.2305,55.2391,18827.0
2016-12-05 13:30:00,64.09,64.21,64.04,64.1,11531.0,55.2219,55.3253,55.1788,55.2305,11531.0
2016-12-05 14:00:00,64.11,64.12,63.91,63.93,12183.0,55.2391,55.2477,55.0668,55.084,12183.0
2016-12-05 14:30:00,63.95,63.99,63.79,63.8,18497.0,55.1013,55.1357,54.9634,54.972,18497.0
2016-12-05 15:00:00,63.81,64.1,63.79,64.09,26009.0,54.9806,55.2305,54.9634,55.2219,26009.0
2016-12-05 15:30:00,64.09,64.12,64.02,64.02,65714.0,55.2219,55.2477,55.1616,55.1616,65714.0
2016-12-06 09:30:00,64.15,64.42,64.06,64.07,20901.0,55.2736,55.5062,55.196,55.2047,20901.0
2016-12-06 10:00:00,64.06,64.18,63.91,63.96,13275.0,55.196,55.2994,55.0668,55.1099,13275.0
2016-12-06 10:30:00,63.96,64.1,63.94,64.0,12560.0,55.1099,55.2305,55.0926,55.1443,12560.0
2016-12-06 11:00:00,64.03,64.07,63.78,63.81,12896.0,55.1702,55.2047,54.9548,54.9806,12896.0
2016-12-06 11:30:00,63.78,63.86,63.65,63.76,12520.0,54.9548,55.0237,54.8428,54.9376,12520.0
2016-12-06 12:00:00,63.78,63.97,63.78,63.97,11234.0,54.9548,55.1185,54.9548,55.1185,11234.0
2016-12-06 12:30:00,63.94,63.94,63.63,63.67,15313.0,55.0926,55.0926,54.8255,54.86,15313.0
2016-12-06 13:00:00,63.68,63.92,63.68,63.78,13263.0,54.8686,55.0754,54.8686,54.9548,13263.0
2016-12-06 13:30:00,63.78,63.95,63.77,63.92,16806.0,54.9548,55.1013,54.9462,55.0754,16806.0
2016-12-06 14:00:00,63.89,63.96,63.87,63.94,21264.0,55.0496,55.1099,55.0323,55.0926,21264.0
2016-12-06 14:30:00,63.95,64.13,63.94,64.13,16332.0,55.1013,55.2564,55.0926,55.2564,16332.0
2016-12-06 15:00:00,64.13,64.17,63.94,63.95,21062.0,55.2564,55.2908,55.0926,55.1013,21062.0
2016-12-06 15:30:00,63.94,64.14,63.91,64.1,72798.0,55.0926,55.265,55.0668,55.2305,72798.0
2016-12-07 09:30:00,64.31,64.68,64.17,64.38,15268.0,55.4115,55.7303,55.2908,55.4718,15268.0
2016-12-07 10:00:00,64.39,64.9,64.24,64.87,42298.0,55.4804,55.9198,55.3511,55.894,42298.0
2016-12-07 10:30:00,64.89,65.11,64.82,65.05,20578.0,55.9112,56.1008,55.8509,56.0491,20578.0
2016-12-07 11:00:00,65.03,65.1,64.98,65.05,44628.0,56.0318,56.0921,55.9887,56.0491,44628.0
2016-12-07 11:30:00,65.07,65.18,65.06,65.09,27572.0,56.0663,56.1611,56.0577,56.0835,27572.0
2016-12-07 12:00:00,65.11,65.24,65.1,65.19,33674.0,56.1008,56.2128,56.0921,56.1697,33674.0
2016-12-07 12:30:00,65.18,65.19,65.07,65.12,28081.0,56.1611,56.1697,56.0663,56.1094,28081.0
2016-12-07 13:00:00,65.13,65.2,65.11,65.12,26397.0,56.118,56.1783,56.1008,56.1094,26397.0
2016-12-07 13:30:00,65.12,65.24,65.06,65.21,36013.0,56.1094,56.2128,56.0577,56.1869,36013.0
2016-12-07 14:00:00,65.22,65.32,65.14,65.21,36044.0,56.1955,56.2817,56.1266,56.1869,36044.0
2016-12-07 14:30:00,65.19,65.34,65.18,65.32,34537.0,56.1697,56.2989,56.1611,56.2817,34537.0
2016-12-07 15:00:00,65.3,65.4,65.25,65.34,42365.0,56.2645,56.3506,56.2214,56.2989,42365.0
2016-12-07 15:30:00,65.33,65.48,65.31,65.47,117816.0,56.2903,56.4196,56.2731,56.4109,117816.0
2016-12-08 09:30:00,65.52,65.83,65.27,65.57,24122.0,56.454,56.7211,56.2386,56.4971,24122.0
2016-12-08 10:00:00,65.58,65.78,65.52,65.63,23452.0,56.5057,56.678,56.454,56.5488,23452.0
2016-12-08 10:30:00,65.6,65.74,65.59,65.62,21387.0,56.523,56.6436,56.5143,56.5402,21387.0
2016-12-08 11:00:00,65.64,65.74,65.58,65.69,18821.0,56.5574,56.6436,56.5057,56.6005,18821.0
2016-12-08 11:30:00,65.67,65.68,65.6,65.68,12394.0,56.5833,56.5919,56.523,56.5919,12394.0
2016-12-08 12:00:00,65.69,65.9,65.67,65.81,18878.0,56.6005,56.7814,56.5833,56.7039,18878.0
2016-12-08 12:30:00,65.82,65.86,65.79,65.81,10666.0,56.7125,56.747,56.6867,56.7039,10666.0
2016-12-08 13:00:00,65.77,65.78,65.66,65.67,14265.0,56.6694,56.678,56.5747,56.5833,14265.0
2016-12-08 13:30:00,65.66,65.72,65.61,65.7,18025.0,56.5747,56.6264,56.5316,56.6091,18025.0
2016-12-08 14:00:00,65.69,65.72,65.53,65.61,20249.0,56.6005,56.6264,56.4626,56.5316,20249.0
2016-12-08 14:30:00,65.61,65.62,65.49,65.6,23255.0,56.5316,56.5402,56.4282,56.523,23255.0
2016-12-08 15:00:00,65.61,65.62,65.46,65.53,32701.0,56.5316,56.5402,56.4023,56.4626,32701.0
2016-12-08 15:30:00,65.52,65.65,65.49,65.62,101505.0,56.454,56.566,56.4282,56.5402,101505.0
2016-12-09 09:30:00,65.68,65.9,65.58,65.66,37057.0,56.5919,56.7814,56.5057,56.5747,37057.0
2016-12-09 10:00:00,65.59,65.7,65.38,65.45,18712.0,56.5143,56.6091,56.3334,56.3937,18712.0
2016-12-09 10:30:00,65.45,65.75,65.43,65.69,23915.0,56.3937,56.6522,56.3765,56.6005,23915.0
2016-12-09 11:00:00,65.7,65.73,65.55,65.57,20135.0,56.6091,56.635,56.4799,56.4971,20135.0
2016-12-09 11:30:00,65.59,65.71,65.54,65.63,19630.0,56.5143,56.6177,56.4713,56.5488,19630.0
2016-12-09 12:00:00,65.62,65.71,65.56,65.62,13868.0,56.5402,56.6177,56.4885,56.5402,13868.0
2016-12-09 12:30:00,65.63,65.72,65.57,65.64,13437.0,56.5488,56.6264,56.4971,56.5574,13437.0
2016-12-09 13:00:00,65.6,65.7,65.6,65.66,14741.0,56.523,56.6091,56.523,56.5747,14741.0
2016-12-09 13:30:00,65.65,65.76,65.6,65.74,11587.0,56.566,56.6608,56.523,56.6436,11587.0
2016-12-09 14:00:00,65.74,65.79,65.65,65.67,54495.0,56.6436,56.6867,56.566,56.5833,54495.0
2016-12-09 14:30:00,65.67,65.76,65.57,65.62,30521.0,56.5833,56.6608,56.4971,56.5402,30521.0
2016-12-09 15:00:00,65.61,65.71,65.57,65.62,67443.0,56.5316,56.6177,56.4971,56.5402,67443.0
2016-12-09 15:30:00,65.63,65.79,65.55,65.75,96148.0,56.5488,56.6867,56.4799,56.6522,96148.0
2016-12-12 09:30:00,65.2,65.59,65.02,65.21,17694.0,56.4628,56.8006,56.3069,56.4715,17694.0
2016-12-12 10:00:00,65.27,65.47,64.69,64.7,37053.0,56.5234,56.6966,56.0212,56.0298,37053.0
2016-12-12 10:30:00,64.69,64.92,64.61,64.67,14388.0,56.0212,56.2203,55.9519,56.0038,14388.0
2016-12-12 11:00:00,64.72,65.06,64.71,65.03,9363.0,56.0471,56.3416,56.0385,56.3156,9363.0
2016-12-12 11:30:00,65.03,65.06,64.76,64.79,15391.0,56.3156,56.3416,56.0818,56.1078,15391.0
2016-12-12 12:00:00,64.8,64.8,64.62,64.64,8791.0,56.1164,56.1164,55.9605,55.9779,8791.0
2016-12-12 12:30:00,64.64,64.84,64.57,64.79,44678.0,55.9779,56.1511,55.9172,56.1078,44678.0
2016-12-12 13:00:00,64.84,64.93,64.81,64.82,5143.0,56.1511,56.229,56.1251,56.1337,5143.0
2016-12-12 13:30:00,64.83,64.83,64.69,64.75,10873.0,56.1424,56.1424,56.0212,56.0731,10873.0
2016-12-12 14:00:00,64.73,65.04,64.72,65.03,16307.0,56.0558,56.3243,56.0471,56.3156,16307.0
2016-12-12 14:30:00,65.03,65.1,65.01,65.06,21228.0,56.3156,56.3762,56.2983,56.3416,21228.0
2016-12-12 15:00:00,65.06,65.09,65.0,65.06,21041.0,56.3416,56.3676,56.2896,56.3416,21041.0
2016-12-12 15:30:00,65.06,65.16,65.04,65.15,60955.0,56.3416,56.4282,56.3243,56.4195,60955.0
2016-12-13 09:30:00,65.19,65.58,65.07,65.49,46515.0,56.4542,56.7919,56.3502,56.714,46515.0
2016-12-13 10:00:00,65.51,65.51,65.35,65.43,21483.0,56.7313,56.7313,56.5927,56.662,21483.0
2016-12-13 10:30:00,65.47,65.6,65.29,65.53,29070.0,56.6966,56.8092,56.5408,56.7486,29070.0
2016-12-13 11:00:00,65.51,65.53,65.39,65.48,12803.0,56.7313,56.7486,56.6274,56.7053,12803.0
2016-12-13 11:30:00,65.49,65.49,65.31,65.32,16825.0,56.714,56.714,56.5581,56.5667,16825.0
2016-12-13 12:00:00,65.33,65.45,65.19,65.2,24959.0,56.5754,56.6793,56.4542,56.4628,24959.0
2016-12-13 12:30:00,65.2,65.34,65.17,65.17,18197.0,56.4628,56.5841,56.4368,56.4368,18197.0
2016-12-13 13:00:00,65.21,65.34,65.14,65.31,17901.0,56.4715,56.5841,56.4109,56.5581,17901.0
2016-12-13 13:30:00,65.3,65.34,65.14,65.17,17087.0,56.5494,56.5841,56.4109,56.4368,17087.0
2016-12-13 14:00:00,65.19,65.19,65.09,65.1,22367.0,56.4542,56.4542,56.3676,56.3762,22367.0
2016-12-13 14:30:00,65.08,65.3,65.07,65.27,28448.0,56.3589,56.5494,56.3502,56.5234,28448.0
2016-12-13 15:00:00,65.27,65.35,65.26,65.34,26355.0,56.5234,56.5927,56.5148,56.5841,26355.0
2016-12-13 15:30:00,65.35,65.41,65.26,65.32,58560.0,56.5927,56.6447,56.5148,56.5667,58560.0
2016-12-14 09:30:00,65.42,65.93,65.07,65.8,20971.0,56.6533,57.095,56.3502,56.9824,20971.0
2016-12-14 10:00:00,65.68,65.68,65.48,65.59,12225.0,56.8785,56.8785,56.7053,56.8006,12225.0
2016-12-14 10:30:00,65.61,65.65,65.39,65.41,7091.0,56.8179,56.8525,56.6274,56.6447,7091.0
2016-12-14 11:00:00,65.41,65.43,65.29,65.37,5621.0,56.6447,56.662,56.5408,56.61,5621.0
2016-12-14 11:30:00,65.34,65.37,65.14,65.14,9311.0,56.5841,56.61,56.4109,56.4109,9311.0
2016-12-14 12:00:00,65.17,65.18,65.1,65.17,4846.0,56.4368,56.4455,56.3762,56.4368,4846.0
2016-12-14 12:30:00,65.19,65.37,65.15,65.36,17150.0,56.4542,56.61,56.4195,56.6014,17150.0
2016-12-14 13:00:00,65.36,65.36,65.2,65.24,6479.0,56.6014,56.6014,56.4628,56.4975,6479.0
2016-12-14 13:30:00,65.26,65.41,65.26,65.35,12093.0,56.5148,56.6447,56.5148,56.5927,12093.0
2016-12-14 14:00:00,65.32,65.32,64.95,65.04,21017.0,56.5667,56.5667,56.2463,56.3243,21017.0
2016-12-14 14:30:00,65.05,65.26,65.01,65.05,14565.0,56.3329,56.5148,56.2983,56.3329,14565.0
2016-12-14 15:00:00,65.04,65.11,64.83,64.99,20373.0,56.3243,56.3849,56.1424,56.281,20373.0
2016-12-14 15:30:00,65.03,65.22,64.89,64.93,49185.0,56.3156,56.4801,56.1944,56.229,49185.0
2016-12-15 09:30:00,65.22,65.56,64.94,65.55,15748.0,56.4801,56.7746,56.2377,56.7659,15748.0
2016-12-15 10:00:00,65.51,65.61,65.39,65.44,16511.0,56.7313,56.8179,56.6274,56.6707,16511.0
2016-12-15 10:30:00,65.42,65.56,65.26,65.36,19417.0,56.6533,56.7746,56.5148,56.6014,19417.0
2016-12-15 11:00:00,65.39,65.48,65.29,65.29,13141.0,56.6274,56.7053,56.5408,56.5408,13141.0
2016-12-15 11:30:00,65.29,65.43,65.27,65.37,14358.0,56.5408,56.662,56.5234,56.61,14358.0
2016-12-15 12:00:00,65.37,65.51,65.29,65.5,19001.0,56.61,56.7313,56.5408,56.7226,19001.0
2016-12-15 12:30:00,65.5,65.57,65.44,65.55,8347.0,56.7226,56.7832,56.6707,56.7659,8347.0
2016-12-15 13:00:00,65.57,65.7,65.55,65.57,12518.0,56.7832,56.8958,56.7659,56.7832,12518.0
2016-12-15 13:30:00,65.58,65.59,65.27,65.35,16139.0,56.7919,56.8006,56.5234,56.5927,16139.0
2016-12-15 14:00:00,65.33,65.52,65.31,65.48,17467.0,56.5754,56.7399,56.5581,56.7053,17467.0
2016-12-15 14:30:00,65.48,65.49,65.38,65.42,14298.0,56.7053,56.714,56.6187,56.6533,14298.0
2016-12-15 15:00:00,65.4,65.44,65.37,65.37,20379.0,56.636,56.6707,56.61,56.61,20379.0
2016-12-15 15:30:00,65.38,65.45,65.33,65.35,77113.0,56.6187,56.6793,56.5754,56.5927,77113.0
2016-12-16 09:30:00,65.5,65.84,65.34,65.51,178614.0,56.7226,57.0171,56.5841,56.7313,178614.0
2016-12-16 10:00:00,65.44,65.52,65.32,65.48,14382.0,56.6707,56.7399,56.5667,56.7053,14382.0
2016-12-16 10:30:00,65.5,65.92,65.5,65.88,28609.0,56.7226,57.0863,56.7226,57.0517,28609.0
2016-12-16 11:00:00,65.84,65.9,65.64,65.66,22312.0,57.0171,57.069,56.8439,56.8612,22312.0
2016-12-16 11:30:00,65.63,65.8,65.57,65.57,37939.0,56.8352,56.9824,56.7832,56.7832,37939.0
2016-12-16 12:00:00,65.61,65.71,65.59,65.71,11124.0,56.8179,56.9045,56.8006,56.9045,11124.0
2016-12-16 12:30:00,65.7,65.74,65.61,65.61,9076.0,56.8958,56.9305,56.8179,56.8179,9076.0
2016-12-16 13:00:00,65.62,65.62,65.49,65.49,10487.0,56.8265,56.8265,56.714,56.714,10487.0
2016-12-16 13:30:00,65.48,65.6,65.47,65.48,10257.0,56.7053,56.8092,56.6966,56.7053,10257.0
2016-12-16 14:00:00,65.49,65.57,65.47,65.48,9859.0,56.714,56.7832,56.6966,56.7053,9859.0
2016-12-16 14:30:00,65.47,65.61,65.47,65.59,13803.0,56.6966,56.8179,56.6966,56.8006,13803.0
2016-12-16 15:00:00,65.61,65.61,65.46,65.56,17342.0,56.8179,56.8179,56.688,56.7746,17342.0
2016-12-16 15:30:00,65.54,65.54,65.34,65.48,106318.0,56.7573,56.7573,56.5841,56.7053,106318.0
2016-12-19 09:30:00,65.7,66.19,65.48,66.02,14096.0,56.8958,57.3202,56.7053,57.1729,14096.0
2016-12-19 10:00:00,65.98,66.03,65.91,66.0,14900.0,57.1383,57.1816,57.0777,57.1556,14900.0
2016-12-19 10:30:00,66.0,66.32,65.99,66.17,36444.0,57.1556,57.4327,57.147,57.3028,36444.0
2016-12-19 11:00:00,66.13,66.34,66.11,66.21,22754.0,57.2682,57.45,57.2509,57.3375,22754.0
2016-12-19 11:30:00,66.18,66.22,65.89,65.9,18930.0,57.3115,57.3461,57.0604,57.069,18930.0
2016-12-19 12:00:00,65.86,65.9,65.78,65.79,16136.0,57.0344,57.069,56.9651,56.9738,16136.0
2016-12-19 12:30:00,65.81,65.85,65.71,65.73,11114.0,56.9911,57.0257,56.9045,56.9218,11114.0
2016-12-19 13:00:00,65.72,65.75,65.61,65.73,11333.0,56.9131,56.9391,56.8179,56.9218,11333.0
2016-12-19 13:30:00,65.73,65.75,65.63,65.74,27627.0,56.9218,56.9391,56.8352,56.9305,27627.0
2016-12-19 14:00:00,65.77,65.81,65.73,65.75,13582.0,56.9564,56.9911,56.9218,56.9391,13582.0
2016-12-19 14:30:00,65.75,65.84,65.68,65.75,19756.0,56.9391,57.0171,56.8785,56.9391,19756.0
2016-12-19 15:00:00,65.75,65.85,65.68,65.7,13839.0,56.9391,57.0257,56.8785,56.8958,13839.0
2016-12-19 15:30:00,65.72,65.9,65.71,65.89,54808.0,56.9131,57.069,56.9045,57.0604,54808.0
2016-12-20 09:30:00,65.91,66.29,65.83,66.11,21394.0,57.0777,57.4067,57.0084,57.2509,21394.0
2016-12-20 10:00:00,66.08,66.08,65.73,65.79,34270.0,57.2249,57.2249,56.9218,56.9738,34270.0
2016-12-20 10:30:00,65.73,65.8,65.67,65.76,9201.0,56.9218,56.9824,56.8698,56.9478,9201.0
2016-12-20 11:00:00,65.79,65.99,65.74,65.99,13706.0,56.9738,57.147,56.9305,57.147,13706.0
2016-12-20 11:30:00,65.96,65.97,65.83,65.83,9930.0,57.121,57.1296,57.0084,57.0084,9930.0
2016-12-20 12:00:00,65.86,66.0,65.81,65.98,14040.0,57.0344,57.1556,56.9911,57.1383,14040.0
2016-12-20 12:30:00,65.98,66.02,65.95,65.98,8806.0,57.1383,57.1729,57.1123,57.1383,8806.0
2016-12-20 13:00:00,65.97,65.99,65.93,65.99,15847.0,57.1296,57.147,57.095,57.147,15847.0
2016-12-20 13:30:00,65.98,66.04,65.92,66.02,12346.0,57.1383,57.1903,57.0863,57.1729,12346.0
2016-12-20 14:00:00,66.05,66.05,65.9,66.03,14817.0,57.1989,57.1989,57.069,57.1816,14817.0
2016-12-20 14:30:00,66.05,66.14,65.98,66.07,30283.0,57.1989,57.2769,57.1383,57.2162,30283.0
2016-12-20 15:00:00,66.06,66.17,65.98,66.17,29721.0,57.2076,57.3028,57.1383,57.3028,29721.0
2016-12-20 15:30:00,66.18,66.33,66.17,66.33,78671.0,57.3115,57.4414,57.3028,57.4414,78671.0
2016-12-21 09:30:00,66.17,66.53,65.89,66.53,13225.0,57.3028,57.6146,57.0604,57.6146,13225.0
2016-12-21 10:00:00,66.52,66.57,65.99,65.99,9263.0,57.6059,57.6492,57.147,57.147,9263.0
2016-12-21 10:30:00,65.99,66.06,65.74,65.74,8103.0,57.147,57.2076,56.9305,56.9305,8103.0
2016-12-21 11:00:00,65.75,65.79,65.65,65.69,8706.0,56.9391,56.9738,56.8525,56.8872,8706.0
2016-12-21 11:30:00,65.71,65.8,65.55,65.55,14761.0,56.9045,56.9824,56.7659,56.7659,14761.0
2016-12-21 12:00:00,65.64,65.83,65.64,65.79,8487.0,56.8439,57.0084,56.8439,56.9738,8487.0
2016-12-21 12:30:00,65.78,65.84,65.72,65.73,4627.0,56.9651,57.0171,56.9131,56.9218,4627.0
2016-12-21 13:00:00,65.74,65.77,65.54,65.54,14078.0,56.9305,56.9564,56.7573,56.7573,14078.0
2016-12-21 13:30:00,65.56,65.78,65.53,65.66,10508.0,56.7746,56.9651,56.7486,56.8612,10508.0
2016-12-21 14:00:00,65.7,65.75,65.64,65.64,6018.0,56.8958,56.9391,56.8439,56.8439,6018.0
2016-12-21 14:30:00,65.62,65.71,65.59,65.66,10645.0,56.8265,56.9045,56.8006,56.8612,10645.0
2016-12-21 15:00:00,65.68,65.7,65.6,65.63,15577.0,56.8785,56.8958,56.8092,56.8352,15577.0
2016-12-21 15:30:00,65.62,65.71,65.57,65.6,40921.0,56.8265,56.9045,56.7832,56.8092,40921.0
2016-12-22 09:30:00,65.75,65.86,65.21,65.36,21784.0,56.9391,57.0344,56.4715,56.6014,21784.0
2016-12-22 10:00:00,65.33,65.37,65.15,65.17,9265.0,56.5754,56.61,56.4195,56.4368,9265.0
2016-12-22 10:30:00,65.2,65.28,65.13,65.2,15278.0,56.4628,56.5321,56.4022,56.4628,15278.0
2016-12-22 11:00:00,65.19,65.23,65.12,65.18,10924.0,56.4542,56.4888,56.3935,56.4455,10924.0
2016-12-22 11:30:00,65.19,65.28,65.07,65.1,6925.0,56.4542,56.5321,56.3502,56.3762,6925.0
2016-12-22 12:00:00,65.11,65.31,65.08,65.23,7497.0,56.3849,56.5581,56.3589,56.4888,7497.0
2016-12-22 12:30:00,65.26,65.45,65.26,65.38,5944.0,56.5148,56.6793,56.5148,56.6187,5944.0
2016-12-22 13:00:00,65.4,65.48,65.33,65.42,6770.0,56.636,56.7053,56.5754,56.6533,6770.0
2016-12-22 13:30:00,65.42,65.59,65.37,65.56,6853.0,56.6533,56.8006,56.61,56.7746,6853.0
2016-12-22 14:00:00,65.61,65.65,65.49,65.58,11511.0,56.8179,56.8525,56.714,56.7919,11511.0
2016-12-22 14:30:00,65.6,65.64,65.45,65.45,9468.0,56.8092,56.8439,56.6793,56.6793,9468.0
2016-12-22 15:00:00,65.48,65.6,65.43,65.46,30917.0,56.7053,56.8092,56.662,56.688,30917.0
2016-12-22 15:30:00,65.45,65.59,65.43,65.58,30541.0,56.6793,56.8006,56.662,56.7919,30541.0
2016-12-23 09:30:00,65.59,65.81,65.39,65.79,16657.0,56.8006,56.9911,56.6274,56.9738,16657.0
2016-12-23 10:00:00,65.76,65.87,65.73,65.87,6502.0,56.9478,57.043,56.9218,57.043,6502.0
2016-12-23 10:30:00,65.88,65.94,65.85,65.85,3152.0,57.0517,57.1037,57.0257,57.0257,3152.0
2016-12-23 11:00:00,65.82,65.87,65.74,65.81,8568.0,56.9997,57.043,56.9305,56.9911,8568.0
2016-12-23 11:30:00,65.82,65.91,65.79,65.88,7741.0,56.9997,57.0777,56.9738,57.0517,7741.0
2016-12-23 12:00:00,65.92,65.93,65.71,65.82,21711.0,57.0863,57.095,56.9045,56.9997,21711.0
2016-12-23 12:30:00,65.84,65.93,65.84,65.93,8526.0,57.0171,57.095,57.0171,57.095,8526.0
2016-12-23 13:00:00,65.92,65.93,65.84,65.85,8682.0,57.0863,57.095,57.0171,57.0257,8682.0
2016-12-23 13:30:00,65.86,66.0,65.81,65.95,14391.0,57.0344,57.1556,56.9911,57.1123,14391.0
2016-12-23 14:00:00,65.95,66.06,65.9,65.99,7842.0,57.1123,57.2076,57.069,57.147,7842.0
2016-12-23 14:30:00,65.96,66.0,65.92,65.94,10053.0,57.121,57.1556,57.0863,57.1037,10053.0
2016-12-23 15:00:00,65.94,66.01,65.9,65.98,10469.0,57.1037,57.1643,57.069,57.1383,10469.0
2016-12-23 15:30:00,65.98,66.1,65.93,66.09,28686.0,57.1383,57.2422,57.095,57.2336,28686.0
2016-12-27 09:30:00,65.99,66.62,65.8,66.49,12825.0,57.147,57.6925,56.9824,57.5799,12825.0
2016-12-27 10:00:00,66.51,66.54,66.4,66.41,7330.0,57.5973,57.6232,57.502,57.5107,7330.0
2016-12-27 10:30:00,66.4,66.45,66.33,66.35,8222.0,57.502,57.5453,57.4414,57.4587,8222.0
2016-12-27 11:00:00,66.37,66.4,66.25,66.31,13432.0,57.476,57.502,57.3721,57.4241,13432.0
2016-12-27 11:30:00,66.32,66.36,66.28,66.32,16169.0,57.4327,57.4674,57.3981,57.4327,16169.0
2016-12-27 12:00:00,66.3,66.33,66.25,66.28,10808.0,57.4154,57.4414,57.3721,57.3981,10808.0
2016-12-27 12:30:00,66.29,66.3,66.23,66.25,4269.0,57.4067,57.4154,57.3548,57.3721,4269.0
2016-12-27 13:00:00,66.24,66.29,66.2,66.28,18199.0,57.3635,57.4067,57.3288,57.3981,18199.0
2016-12-27 13:30:00,66.27,66.32,66.24,66.27,12997.0,57.3894,57.4327,57.3635,57.3894,12997.0
2016-12-27 14:00:00,66.26,66.3,66.2,66.29,6445.0,57.3808,57.4154,57.3288,57.4067,6445.0
2016-12-27 14:30:00,66.3,66.33,66.2,66.31,18774.0,57.4154,57.4414,57.3288,57.4241,18774.0
2016-12-27 15:00:00,66.3,66.39,66.3,66.38,13605.0,57.4154,57.4933,57.4154,57.4847,13605.0
2016-12-27 15:30:00,66.39,66.39,66.27,66.29,39386.0,57.4933,57.4933,57.3894,57.4067,39386.0
2016-12-28 09:30:00,66.53,67.0,66.46,66.61,52115.0,57.6146,58.0216,57.554,57.6839,52115.0
2016-12-28 10:00:00,66.62,66.72,66.41,66.44,31643.0,57.6925,57.7791,57.5107,57.5366,31643.0
2016-12-28 10:30:00,66.4,66.62,66.34,66.59,22111.0,57.502,57.6925,57.45,57.6665,22111.0
2016-12-28 11:00:00,66.59,66.83,66.59,66.7,22787.0,57.6665,57.8744,57.6665,57.7618,22787.0
2016-12-28 11:30:00,66.72,66.97,66.66,66.97,41158.0,57.7791,57.9956,57.7272,57.9956,41158.0
2016-12-28 12:00:00,66.94,66.95,66.76,66.87,31516.0,57.9696,57.9783,57.8138,57.909,31516.0
2016-12-28 12:30:00,66.86,66.87,66.71,66.71,19170.0,57.9004,57.909,57.7705,57.7705,19170.0
2016-12-28 13:00:00,66.74,66.81,66.66,66.79,20429.0,57.7964,57.8571,57.7272,57.8397,20429.0
2016-12-28 13:30:00,66.78,66.85,66.75,66.81,16029.0,57.8311,57.8917,57.8051,57.8571,16029.0
2016-12-28 14:00:00,66.84,66.84,66.59,66.69,32955.0,57.883,57.883,57.6665,57.7531,32955.0
2016-12-28 14:30:00,66.69,66.77,66.59,66.64,28237.0,57.7531,57.8224,57.6665,57.7098,28237.0
2016-12-28 15:00:00,66.65,66.67,66.56,66.59,42865.0,57.7185,57.7358,57.6406,57.6665,42865.0
2016-12-28 15:30:00,66.59,66.6,66.51,66.52,97773.0,57.6665,57.6752,57.5973,57.6059,97773.0
2016-12-29 09:30:00,66.63,67.08,66.63,66.69,14248.0,57.7012,58.0909,57.7012,57.7531,14248.0
2016-12-29 10:00:00,66.73,66.85,66.57,66.78,13533.0,57.7878,57.8917,57.6492,57.8311,13533.0
2016-12-29 10:30:00,66.79,66.86,66.73,66.77,6566.0,57.8397,57.9004,57.7878,57.8224,6566.0
2016-12-29 11:00:00,66.77,66.78,66.7,66.72,12894.0,57.8224,57.8311,57.7618,57.7791,12894.0
2016-12-29 11:30:00,66.74,66.81,66.59,66.62,11881.0,57.7964,57.8571,57.6665,57.6925,11881.0
2016-12-29 12:00:00,66.63,66.78,66.54,66.76,20403.0,57.7012,57.8311,57.6232,57.8138,20403.0
2016-12-29 12:30:00,66.78,66.78,66.65,66.71,9000.0,57.8311,57.8311,57.7185,57.7705,9000.0
2016-12-29 13:00:00,66.71,66.74,66.54,66.54,14007.0,57.7705,57.7964,57.6232,57.6232,14007.0
2016-12-29 13:30:00,66.56,66.57,66.48,66.55,14809.0,57.6406,57.6492,57.5713,57.6319,14809.0
2016-12-29 14:00:00,66.54,66.71,66.51,66.64,24048.0,57.6232,57.7705,57.5973,57.7098,24048.0
2016-12-29 14:30:00,66.65,66.75,66.6,66.72,15630.0,57.7185,57.8051,57.6752,57.7791,15630.0
2016-12-29 15:00:00,66.73,66.79,66.64,66.75,29242.0,57.7878,57.8397,57.7098,57.8051,29242.0
2016-12-29 15:30:00,66.76,66.92,66.74,66.88,82311.0,57.8138,57.9523,57.7964,57.9177,82311.0
2016-12-30 09:30:00,66.86,66.86,66.43,66.43,23066.0,57.9004,57.9004,57.528,57.528,23066.0
2016-12-30 10:00:00,66.22,66.3,65.92,66.05,15629.0,57.3461,57.4154,57.0863,57.1989,15629.0
2016-12-30 10:30:00,66.05,66.15,65.98,66.13,9688.0,57.1989,57.2855,57.1383,57.2682,9688.0
2016-12-30 11:00:00,66.14,66.36,66.05,66.34,17568.0,57.2769,57.4674,57.1989,57.45,17568.0
2016-12-30 11:30:00,66.33,66.42,66.3,66.41,14294.0,57.4414,57.5193,57.4154,57.5107,14294.0
2016-12-30 12:00:00,66.4,66.55,66.34,66.55,14306.0,57.502,57.6319,57.45,57.6319,14306.0
2016-12-30 12:30:00,66.52,66.55,66.43,66.5,13306.0,57.6059,57.6319,57.528,57.5886,13306.0
2016-12-30 13:00:00,66.52,66.53,66.4,66.46,7828.0,57.6059,57.6146,57.502,57.554,7828.0
2016-12-30 13:30:00,66.46,66.56,66.45,66.45,10045.0,57.554,57.6406,57.5453,57.5453,10045.0
2016-12-30 14:00:00,66.43,66.52,66.41,66.43,7700.0,57.528,57.6059,57.5107,57.528,7700.0
2016-12-30 14:30:00,66.42,66.49,66.41,66.46,15484.0,57.5193,57.5799,57.5107,57.554,15484.0
2016-12-30 15:00:00,66.45,66.62,66.4,66.58,23375.0,57.5453,57.6925,57.502,57.6579,23375.0
2016-12-30 15:30:00,66.59,66.61,66.21,66.31,64653.0,57.6665,57.6839,57.3375,57.4241,64653.0
2017-01-03 09:30:00,66.52,66.52,66.0,66.13,24523.0,57.6059,57.6059,57.1556,57.2682,24523.0
2017-01-03 10:00:00,66.11,66.64,66.0,66.56,13928.0,57.2509,57.7098,57.1556,57.6406,13928.0
2017-01-03 10:30:00,66.55,66.55,66.0,66.04,18338.0,57.6319,57.6319,57.1556,57.1903,18338.0
2017-01-03 11:00:00,65.98,66.18,65.93,66.0,12367.0,57.1383,57.3115,57.095,57.1556,12367.0
2017-01-03 11:30:00,65.99,66.06,65.74,65.92,16041.0,57.147,57.2076,56.9305,57.0863,16041.0
2017-01-03 12:00:00,65.93,65.98,65.77,65.83,15595.0,57.095,57.1383,56.9564,57.0084,15595.0
2017-01-03 12:30:00,65.84,65.87,65.69,65.87,10217.0,57.0171,57.043,56.8872,57.043,10217.0
2017-01-03 13:00:00,65.87,65.99,65.79,65.94,16911.0,57.043,57.147,56.9738,57.1037,16911.0
2017-01-03 13:30:00,65.93,65.94,65.81,65.91,14136.0,57.095,57.1037,56.9911,57.0777,14136.0
2017-01-03 14:00:00,65.92,66.0,65.85,65.88,15512.0,57.0863,57.1556,57.0257,57.0517,15512.0
2017-01-03 14:30:00,65.87,65.93,65.78,65.9,27575.0,57.043,57.095,56.9651,57.069,27575.0
2017-01-03 15:00:00,65.91,66.05,65.78,65.8,34056.0,57.0777,57.1989,56.9651,56.9824,34056.0
2017-01-03 15:30:00,65.8,66.06,65.73,65.93,83888.0,56.9824,57.2076,56.9218,57.095,83888.0
2017-01-04 09:30:00,65.96,66.75,65.94,66.35,23992.0,57.121,57.8051,57.1037,57.4587,23992.0
2017-01-04 10:00:00,66.38,66.64,66.31,66.6,25542.0,57.4847,57.7098,57.4241,57.6752,25542.0
2017-01-04 10:30:00,66.56,66.7,66.45,66.45,23342.0,57.6406,57.7618,57.5453,57.5453,23342.0
2017-01-04 11:00:00,66.5,66.7,66.49,66.55,19943.0,57.5886,57.7618,57.5799,57.6319,19943.0
2017-01-04 11:30:00,66.56,66.6,66.46,66.46,16316.0,57.6406,57.6752,57.554,57.554,16316.0
2017-01-04 12:00:00,66.48,66.54,66.45,66.49,12433.0,57.5713,57.6232,57.5453,57.5799,12433.0
2017-01-04 12:30:00,66.49,66.54,66.46,66.48,11614.0,57.5799,57.6232,57.554,57.5713,11614.0
2017-01-04 13:00:00,66.47,66.48,66.38,66.48,8216.0,57.5626,57.5713,57.4847,57.5713,8216.0
2017-01-04 13:30:00,66.46,66.47,66.24,66.27,21108.0,57.554,57.5626,57.3635,57.3894,21108.0
2017-01-04 14:00:00,66.23,66.46,66.14,66.34,76504.0,57.3548,57.554,57.2769,57.45,76504.0
2017-01-04 14:30:00,66.33,66.48,66.18,66.35,62543.0,57.4414,57.5713,57.3115,57.4587,62543.0
2017-01-04 15:00:00,66.36,66.46,66.35,66.41,36666.0,57.4674,57.554,57.4587,57.5107,36666.0
2017-01-04 15:30:00,66.4,66.54,66.34,66.39,93165.0,57.502,57.6232,57.45,57.4933,93165.0
2017-01-05 09:30:00,66.3,66.69,66.27,66.48,25398.0,57.4154,57.7531,57.3894,57.5713,25398.0
2017-01-05 10:00:00,66.53,66.77,66.46,66.6,23085.0,57.6146,57.8224,57.554,57.6752,23085.0
2017-01-05 10:30:00,66.62,66.65,66.4,66.46,58294.0,57.6925,57.7185,57.502,57.554,58294.0
2017-01-05 11:00:00,66.45,66.55,66.32,66.32,27877.0,57.5453,57.6319,57.4327,57.4327,27877.0
2017-01-05 11:30:00,66.3,66.31,66.09,66.13,15042.0,57.4154,57.4241,57.2336,57.2682,15042.0
2017-01-05 12:00:00,66.14,66.14,65.91,65.94,30369.0,57.2769,57.2769,57.0777,57.1037,30369.0
2017-01-05 12:30:00,65.92,65.93,65.8,65.87,16371.0,57.0863,57.095,56.9824,57.043,16371.0
2017-01-05 13:00:00,65.85,65.85,65.76,65.78,19150.0,57.0257,57.0257,56.9478,56.9651,19150.0
2017-01-05 13:30:00,65.77,65.8,65.73,65.8,18835.0,56.9564,56.9824,56.9218,56.9824,18835.0
2017-01-05 14:00:00,65.8,66.04,65.8,66.04,115378.0,56.9824,57.1903,56.9824,57.1903,115378.0
2017-01-05 14:30:00,66.05,66.11,65.95,66.01,23623.0,57.1989,57.2509,57.1123,57.1643,23623.0
2017-01-05 15:00:00,66.01,66.16,65.99,66.07,42907.0,57.1643,57.2942,57.147,57.2162,42907.0
2017-01-05 15:30:00,66.05,66.09,65.98,66.0,114863.0,57.1989,57.2336,57.1383,57.1556,114863.0
2017-01-06 09:30:00,66.05,66.23,65.91,66.08,13033.0,57.1989,57.3548,57.0777,57.2249,13033.0
2017-01-06 10:00:00,66.16,66.32,65.98,66.08,15124.0,57.2942,57.4327,57.1383,57.2249,15124.0
2017-01-06 10:30:00,66.11,66.24,66.05,66.19,11659.0,57.2509,57.3635,57.1989,57.3202,11659.0
2017-01-06 11:00:00,66.24,66.24,66.04,66.1,10586.0,57.3635,57.3635,57.1903,57.2422,10586.0
2017-01-06 11:30:00,66.09,66.23,66.03,66.2,12358.0,57.2336,57.3548,57.1816,57.3288,12358.0
2017-01-06 12:00:00,66.2,66.26,66.08,66.16,35052.0,57.3288,57.3808,57.2249,57.2942,35052.0
2017-01-06 12:30:00,66.16,66.27,66.14,66.24,47114.0,57.2942,57.3894,57.2769,57.3635,47114.0
2017-01-06 13:00:00,66.22,66.26,66.03,66.09,15984.0,57.3461,57.3808,57.1816,57.2336,15984.0
2017-01-06 13:30:00,66.09,66.25,66.09,66.2,38871.0,57.2336,57.3721,57.2336,57.3288,38871.0
2017-01-06 14:00:00,66.2,66.39,66.19,66.22,28638.0,57.3288,57.4933,57.3202,57.3461,28638.0
2017-01-06 14:30:00,66.23,66.33,66.22,66.3,13073.0,57.3548,57.4414,57.3461,57.4154,13073.0
2017-01-06 15:00:00,66.3,66.31,66.19,66.27,34588.0,57.4154,57.4241,57.3202,57.3894,34588.0
2017-01-06 15:30:00,66.27,66.46,66.25,66.27,88116.0,57.3894,57.554,57.3721,57.3894,88116.0
2017-01-09 09:30:00,66.3,66.59,66.24,66.29,22616.0,57.4154,57.6665,57.3635,57.4067,22616.0
2017-01-09 10:00:00,66.35,66.35,66.2,66.27,6378.0,57.4587,57.4587,57.3288,57.3894,6378.0
2017-01-09 10:30:00,66.25,66.26,66.14,66.2,12992.0,57.3721,57.3808,57.2769,57.3288,12992.0
2017-01-09 11:00:00,66.19,66.29,66.14,66.19,16083.0,57.3202,57.4067,57.2769,57.3202,16083.0
2017-01-09 11:30:00,66.19,66.24,66.09,66.19,14294.0,57.3202,57.3635,57.2336,57.3202,14294.0
2017-01-09 12:00:00,66.18,66.22,66.06,66.19,12561.0,57.3115,57.3461,57.2076,57.3202,12561.0
2017-01-09 12:30:00,66.19,66.22,66.16,66.21,13475.0,57.3202,57.3461,57.2942,57.3375,13475.0
2017-01-09 13:00:00,66.21,66.29,66.2,66.21,20437.0,57.3375,57.4067,57.3288,57.3375,20437.0
2017-01-09 13:30:00,66.21,66.28,66.21,66.26,10981.0,57.3375,57.3981,57.3375,57.3808,10981.0
2017-01-09 14:00:00,66.27,66.28,66.19,66.23,23526.0,57.3894,57.3981,57.3202,57.3548,23526.0
2017-01-09 14:30:00,66.23,66.27,66.13,66.21,32015.0,57.3548,57.3894,57.2682,57.3375,32015.0
2017-01-09 15:00:00,66.2,66.27,66.16,66.27,27100.0,57.3288,57.3894,57.2942,57.3894,27100.0
2017-01-09 15:30:00,66.28,66.28,66.15,66.15,49237.0,57.3981,57.3981,57.2855,57.2855,49237.0
2017-01-10 09:30:00,66.04,66.26,65.74,65.98,14180.0,57.1903,57.3808,56.9305,57.1383,14180.0
2017-01-10 10:00:00,65.93,65.99,65.89,65.95,5865.0,57.095,57.147,57.0604,57.1123,5865.0
2017-01-10 10:30:00,65.96,66.14,65.95,66.11,4855.0,57.121,57.2769,57.1123,57.2509,4855.0
2017-01-10 11:00:00,66.08,66.23,66.07,66.17,16259.0,57.2249,57.3548,57.2162,57.3028,16259.0
2017-01-10 11:30:00,66.16,66.21,66.09,66.17,8179.0,57.2942,57.3375,57.2336,57.3028,8179.0
2017-01-10 12:00:00,66.19,66.24,66.14,66.14,5283.0,57.3202,57.3635,57.2769,57.2769,5283.0
2017-01-10 12:30:00,66.15,66.2,66.11,66.17,12183.0,57.2855,57.3288,57.2509,57.3028,12183.0
2017-01-10 13:00:00,66.17,66.19,66.07,66.09,32493.0,57.3028,57.3202,57.2162,57.2336,32493.0
2017-01-10 13:30:00,66.08,66.17,66.03,66.03,21017.0,57.2249,57.3028,57.1816,57.1816,21017.0
2017-01-10 14:00:00,66.06,66.18,66.01,66.09,13101.0,57.2076,57.3115,57.1643,57.2336,13101.0
2017-01-10 14:30:00,66.05,66.13,66.05,66.11,7610.0,57.1989,57.2682,57.1989,57.2509,7610.0
2017-01-10 15:00:00,66.09,66.17,66.06,66.14,15131.0,57.2336,57.3028,57.2076,57.2769,15131.0
2017-01-10 15:30:00,66.14,66.21,66.01,66.02,55007.0,57.2769,57.3375,57.1643,57.1729,55007.0
2017-01-11 09:30:00,65.86,66.24,65.5,65.78,11220.0,57.0344,57.3635,56.7226,56.9651,11220.0
2017-01-11 10:00:00,65.87,66.01,65.85,65.99,17617.0,57.043,57.1643,57.0257,57.147,17617.0
2017-01-11 10:30:00,65.95,65.98,65.82,65.84,11420.0,57.1123,57.1383,56.9997,57.0171,11420.0
2017-01-11 11:00:00,65.83,65.96,65.76,65.87,12930.0,57.0084,57.121,56.9478,57.043,12930.0
2017-01-11 11:30:00,65.82,65.88,65.63,65.88,20464.0,56.9997,57.0517,56.8352,57.0517,20464.0
2017-01-11 12:00:00,65.9,66.2,65.87,66.16,14601.0,57.069,57.3288,57.043,57.2942,14601.0
2017-01-11 12:30:00,66.16,66.28,66.12,66.12,9204.0,57.2942,57.3981,57.2595,57.2595,9204.0
2017-01-11 13:00:00,66.14,66.15,65.86,65.87,7969.0,57.2769,57.2855,57.0344,57.043,7969.0
2017-01-11 13:30:00,65.86,66.03,65.86,66.01,10805.0,57.0344,57.1816,57.0344,57.1643,10805.0
2017-01-11 14:00:00,66.01,66.19,66.01,66.13,9512.0,57.1643,57.3202,57.1643,57.2682,9512.0
2017-01-11 14:30:00,66.15,66.27,66.12,66.15,7506.0,57.2855,57.3894,57.2595,57.2855,7506.0
2017-01-11 15:00:00,66.15,66.23,66.13,66.13,15632.0,57.2855,57.3548,57.2682,57.2682,15632.0
2017-01-11 15:30:00,66.14,66.21,66.09,66.11,58676.0,57.2769,57.3375,57.2336,57.2509,58676.0
2017-01-12 09:30:00,66.02,66.02,65.5,65.65,5706.0,57.1729,57.1729,56.7226,56.8525,5706.0
2017-01-12 10:00:00,65.62,65.64,65.22,65.27,11901.0,56.8265,56.8439,56.4801,56.5234,11901.0
2017-01-12 10:30:00,65.32,65.45,65.26,65.42,5839.0,56.5667,56.6793,56.5148,56.6533,5839.0
2017-01-12 11:00:00,65.42,65.56,65.41,65.56,7813.0,56.6533,56.7746,56.6447,56.7746,7813.0
2017-01-12 11:30:00,65.52,65.52,65.39,65.42,7886.0,56.7399,56.7399,56.6274,56.6533,7886.0
2017-01-12 12:00:00,65.44,65.78,65.43,65.78,6255.0,56.6707,56.9651,56.662,56.9651,6255.0
2017-01-12 12:30:00,65.78,65.93,65.77,65.93,5766.0,56.9651,57.095,56.9564,57.095,5766.0
2017-01-12 13:00:00,65.91,65.97,65.85,65.94,8525.0,57.0777,57.1296,57.0257,57.1037,8525.0
2017-01-12 13:30:00,65.94,66.08,65.94,66.01,5586.0,57.1037,57.2249,57.1037,57.1643,5586.0
2017-01-12 14:00:00,66.01,66.1,65.98,66.04,6780.0,57.1643,57.2422,57.1383,57.1903,6780.0
2017-01-12 14:30:00,66.08,66.14,65.98,66.02,10630.0,57.2249,57.2769,57.1383,57.1729,10630.0
2017-01-12 15:00:00,66.02,66.07,65.97,66.02,8510.0,57.1729,57.2162,57.1296,57.1729,8510.0
2017-01-12 15:30:00,65.99,66.22,65.99,66.2,46534.0,57.147,57.3461,57.147,57.3288,46534.0
2017-01-13 09:30:00,66.36,66.75,66.2,66.39,13696.0,57.4674,57.8051,57.3288,57.4933,13696.0
2017-01-13 10:00:00,66.46,66.49,66.36,66.45,6334.0,57.554,57.5799,57.4674,57.5453,6334.0
2017-01-13 10:30:00,66.44,66.51,66.31,66.33,35638.0,57.5366,57.5973,57.4241,57.4414,35638.0
2017-01-13 11:00:00,66.33,66.4,66.32,66.38,24620.0,57.4414,57.502,57.4327,57.4847,24620.0
2017-01-13 11:30:00,66.4,66.45,66.38,66.43,13989.0,57.502,57.5453,57.4847,57.528,13989.0
2017-01-13 12:00:00,66.45,66.45,66.37,66.41,7263.0,57.5453,57.5453,57.476,57.5107,7263.0
2017-01-13 12:30:00,66.42,66.45,66.4,66.42,9307.0,57.5193,57.5453,57.502,57.5193,9307.0
2017-01-13 13:00:00,66.42,66.45,66.37,66.39,7745.0,57.5193,57.5453,57.476,57.4933,7745.0
2017-01-13 13:30:00,66.4,66.41,66.3,66.33,15338.0,57.502,57.5107,57.4154,57.4414,15338.0
2017-01-13 14:00:00,66.33,66.35,66.18,66.2,21236.0,57.4414,57.4587,57.3115,57.3288,21236.0
2017-01-13 14:30:00,66.22,66.26,66.18,66.25,23456.0,57.3461,57.3808,57.3115,57.3721,23456.0
2017-01-13 15:00:00,66.27,66.28,66.16,66.16,11501.0,57.3894,57.3981,57.2942,57.2942,11501.0
2017-01-13 15:30:00,66.18,66.25,66.16,66.22,69093.0,57.3115,57.3721,57.2942,57.3461,69093.0
2017-01-17 09:30:00,66.2,66.29,65.72,65.97,17427.0,57.3288,57.4067,56.9131,57.1296,17427.0
2017-01-17 10:00:00,65.98,66.3,65.97,66.21,11367.0,57.1383,57.4154,57.1296,57.3375,11367.0
2017-01-17 10:30:00,66.2,66.32,66.18,66.28,7960.0,57.3288,57.4327,57.3115,57.3981,7960.0
2017-01-17 11:00:00,66.27,66.28,66.04,66.14,21185.0,57.3894,57.3981,57.1903,57.2769,21185.0
2017-01-17 11:30:00,66.16,66.26,66.11,66.19,9739.0,57.2942,57.3808,57.2509,57.3202,9739.0
2017-01-17 12:00:00,66.18,66.25,66.12,66.21,13811.0,57.3115,57.3721,57.2595,57.3375,13811.0
2017-01-17 12:30:00,66.22,66.26,66.18,66.22,6138.0,57.3461,57.3808,57.3115,57.3461,6138.0
2017-01-17 13:00:00,66.24,66.28,66.17,66.23,8353.0,57.3635,57.3981,57.3028,57.3548,8353.0
2017-01-17 13:30:00,66.24,66.3,66.12,66.18,12783.0,57.3635,57.4154,57.2595,57.3115,12783.0
2017-01-17 14:00:00,66.21,66.25,66.14,66.15,23724.0,57.3375,57.3721,57.2769,57.2855,23724.0
2017-01-17 14:30:00,66.19,66.22,66.1,66.12,20141.0,57.3202,57.3461,57.2422,57.2595,20141.0
2017-01-17 15:00:00,66.13,66.14,65.95,66.04,22470.0,57.2682,57.2769,57.1123,57.1903,22470.0
2017-01-17 15:30:00,66.01,66.22,66.01,66.19,41666.0,57.1643,57.3461,57.1643,57.3202,41666.0
2017-01-18 09:30:00,66.41,66.41,65.75,66.05,13540.0,57.5107,57.5107,56.9391,57.1989,13540.0
2017-01-18 10:00:00,66.08,66.27,66.0,66.14,21130.0,57.2249,57.3894,57.1556,57.2769,21130.0
2017-01-18 10:30:00,66.14,66.34,66.13,66.34,10371.0,57.2769,57.45,57.2682,57.45,10371.0
2017-01-18 11:00:00,66.32,66.38,66.19,66.29,27631.0,57.4327,57.4847,57.3202,57.4067,27631.0
2017-01-18 11:30:00,66.27,66.38,66.09,66.1,39449.0,57.3894,57.4847,57.2336,57.2422,39449.0
2017-01-18 12:00:00,66.09,66.35,66.09,66.25,19174.0,57.2336,57.4587,57.2336,57.3721,19174.0
2017-01-18 12:30:00,66.25,66.32,66.16,66.16,18741.0,57.3721,57.4327,57.2942,57.2942,18741.0
2017-01-18 13:00:00,66.13,66.21,66.04,66.09,19052.0,57.2682,57.3375,57.1903,57.2336,19052.0
2017-01-18 13:30:00,66.05,66.14,66.05,66.13,6228.0,57.1989,57.2769,57.1989,57.2682,6228.0
2017-01-18 14:00:00,66.1,66.18,66.04,66.15,36378.0,57.2422,57.3115,57.1903,57.2855,36378.0
2017-01-18 14:30:00,66.11,66.11,65.99,66.04,9361.0,57.2509,57.2509,57.147,57.1903,9361.0
2017-01-18 15:00:00,66.05,66.07,65.98,65.98,14833.0,57.1989,57.2162,57.1383,57.1383,14833.0
2017-01-18 15:30:00,65.98,66.15,65.98,66.09,48278.0,57.1383,57.2855,57.1383,57.2336,48278.0
2017-01-19 09:30:00,66.08,66.45,65.88,66.06,9244.0,57.2249,57.5453,57.0517,57.2076,9244.0
2017-01-19 10:00:00,66.02,66.12,65.8,65.88,7973.0,57.1729,57.2595,56.9824,57.0517,7973.0
2017-01-19 10:30:00,65.9,65.93,65.81,65.85,6234.0,57.069,57.095,56.9911,57.0257,6234.0
2017-01-19 11:00:00,65.84,66.18,65.81,66.08,21150.0,57.0171,57.3115,56.9911,57.2249,21150.0
2017-01-19 11:30:00,66.09,66.23,66.09,66.13,6183.0,57.2336,57.3548,57.2336,57.2682,6183.0
2017-01-19 12:00:00,66.12,66.16,66.01,66.04,6042.0,57.2595,57.2942,57.1643,57.1903,6042.0
2017-01-19 12:30:00,66.03,66.04,65.89,65.95,6385.0,57.1816,57.1903,57.0604,57.1123,6385.0
2017-01-19 13:00:00,65.96,65.96,65.82,65.82,5873.0,57.121,57.121,56.9997,56.9997,5873.0
2017-01-19 13:30:00,65.86,65.91,65.77,65.77,7885.0,57.0344,57.0777,56.9564,56.9564,7885.0
2017-01-19 14:00:00,65.78,65.8,65.57,65.7,17104.0,56.9651,56.9824,56.7832,56.8958,17104.0
2017-01-19 14:30:00,65.71,65.77,65.69,65.72,14922.0,56.9045,56.9564,56.8872,56.9131,14922.0
2017-01-19 15:00:00,65.72,65.84,65.67,65.79,24284.0,56.9131,57.0171,56.8698,56.9738,24284.0
2017-01-19 15:30:00,65.78,65.78,65.68,65.72,30414.0,56.9651,56.9651,56.8785,56.9131,30414.0
2017-01-20 09:30:00,65.76,66.15,65.75,66.15,13013.0,56.9478,57.2855,56.9391,57.2855,13013.0
2017-01-20 10:00:00,66.04,66.18,65.89,65.95,12955.0,57.1903,57.3115,57.0604,57.1123,12955.0
2017-01-20 10:30:00,65.96,65.97,65.69,65.74,22154.0,57.121,57.1296,56.8872,56.9305,22154.0
2017-01-20 11:00:00,65.75,65.91,65.74,65.75,6598.0,56.9391,57.0777,56.9305,56.9391,6598.0
2017-01-20 11:30:00,65.76,65.85,65.76,65.85,7048.0,56.9478,57.0257,56.9478,57.0257,7048.0
2017-01-20 12:00:00,65.8,65.81,65.51,65.64,11613.0,56.9824,56.9911,56.7313,56.8439,11613.0
2017-01-20 12:30:00,65.59,65.75,65.52,65.67,9408.0,56.8006,56.9391,56.7399,56.8698,9408.0
2017-01-20 13:00:00,65.68,65.84,65.65,65.78,5526.0,56.8785,57.0171,56.8525,56.9651,5526.0
2017-01-20 13:30:00,65.78,65.78,65.69,65.73,4793.0,56.9651,56.9651,56.8872,56.9218,4793.0
2017-01-20 14:00:00,65.71,65.74,65.62,65.66,9169.0,56.9045,56.9305,56.8265,56.8612,9169.0
2017-01-20 14:30:00,65.68,65.71,65.62,65.71,8184.0,56.8785,56.9045,56.8265,56.9045,8184.0
2017-01-20 15:00:00,65.72,65.86,65.71,65.75,13794.0,56.9131,57.0344,56.9045,56.9391,13794.0
2017-01-20 15:30:00,65.75,65.91,65.75,65.86,32018.0,56.9391,57.0777,56.9391,57.0344,32018.0
2017-01-23 09:30:00,65.74,66.02,65.63,65.72,10101.0,56.9305,57.1729,56.8352,56.9131,10101.0
2017-01-23 10:00:00,65.74,65.76,65.61,65.66,7121.0,56.9305,56.9478,56.8179,56.8612,7121.0
2017-01-23 10:30:00,65.61,65.65,65.45,65.57,6205.0,56.8179,56.8525,56.6793,56.7832,6205.0
2017-01-23 11:00:00,65.62,65.65,65.43,65.48,10148.0,56.8265,56.8525,56.662,56.7053,10148.0
2017-01-23 11:30:00,65.5,65.57,65.35,65.42,7511.0,56.7226,56.7832,56.5927,56.6533,7511.0
2017-01-23 12:00:00,65.43,65.56,65.41,65.5,9716.0,56.662,56.7746,56.6447,56.7226,9716.0
2017-01-23 12:30:00,65.48,65.55,65.47,65.49,3915.0,56.7053,56.7659,56.6966,56.714,3915.0
2017-01-23 13:00:00,65.52,65.54,65.47,65.48,6107.0,56.7399,56.7573,56.6966,56.7053,6107.0
2017-01-23 13:30:00,65.48,65.63,65.48,65.51,11356.0,56.7053,56.8352,56.7053,56.7313,11356.0
2017-01-23 14:00:00,65.52,65.57,65.5,65.56,9756.0,56.7399,56.7832,56.7226,56.7746,9756.0
2017-01-23 14:30:00,65.58,65.7,65.52,65.7,17245.0,56.7919,56.8958,56.7399,56.8958,17245.0
2017-01-23 15:00:00,65.67,65.78,65.66,65.75,18338.0,56.8698,56.9651,56.8612,56.9391,18338.0
2017-01-23 15:30:00,65.74,65.86,65.74,65.84,42584.0,56.9305,57.0344,56.9305,57.0171,42584.0
2017-01-24 09:30:00,66.0,66.49,65.74,66.34,40544.0,57.1556,57.5799,56.9305,57.45,40544.0
2017-01-24 10:00:00,66.28,66.34,66.01,66.18,19466.0,57.3981,57.45,57.1643,57.3115,19466.0
2017-01-24 10:30:00,66.15,66.29,66.07,66.12,13299.0,57.2855,57.4067,57.2162,57.2595,13299.0
2017-01-24 11:00:00,66.14,66.38,66.14,66.29,22552.0,57.2769,57.4847,57.2769,57.4067,22552.0
2017-01-24 11:30:00,66.3,66.47,66.27,66.41,8003.0,57.4154,57.5626,57.3894,57.5107,8003.0
2017-01-24 12:00:00,66.4,66.82,66.4,66.75,26082.0,57.502,57.8657,57.502,57.8051,26082.0
2017-01-24 12:30:00,66.67,66.88,66.64,66.64,26513.0,57.7358,57.9177,57.7098,57.7098,26513.0
2017-01-24 13:00:00,66.66,67.01,66.65,66.85,21200.0,57.7272,58.0303,57.7185,57.8917,21200.0
2017-01-24 13:30:00,66.87,67.16,66.87,66.98,22422.0,57.909,58.1602,57.909,58.0043,22422.0
2017-01-24 14:00:00,66.97,67.04,66.91,66.93,15846.0,57.9956,58.0562,57.9437,57.961,15846.0
2017-01-24 14:30:00,66.88,67.03,66.86,66.94,45646.0,57.9177,58.0476,57.9004,57.9696,45646.0
2017-01-24 15:00:00,66.94,67.1,66.91,67.07,22288.0,57.9696,58.1082,57.9437,58.0822,22288.0
2017-01-24 15:30:00,67.06,67.17,66.98,67.02,47601.0,58.0736,58.1688,58.0043,58.0389,47601.0
2017-01-25 09:30:00,67.52,67.54,67.32,67.51,20673.0,58.4719,58.4892,58.2987,58.4633,20673.0
2017-01-25 10:00:00,67.52,67.63,67.47,67.48,26432.0,58.4719,58.5672,58.4286,58.4373,26432.0
2017-01-25 10:30:00,67.5,67.59,67.32,67.55,28522.0,58.4546,58.5325,58.2987,58.4979,28522.0
2017-01-25 11:00:00,67.55,67.6,67.49,67.5,32573.0,58.4979,58.5412,58.4459,58.4546,32573.0
2017-01-25 11:30:00,67.48,67.54,67.4,67.47,27109.0,58.4373,58.4892,58.368,58.4286,27109.0
2017-01-25 12:00:00,67.45,67.5,67.21,67.24,20762.0,58.4113,58.4546,58.2035,58.2294,20762.0
2017-01-25 12:30:00,67.22,67.28,67.18,67.28,16215.0,58.2121,58.2641,58.1775,58.2641,16215.0
2017-01-25 13:00:00,67.28,67.31,67.21,67.25,7451.0,58.2641,58.2901,58.2035,58.2381,7451.0
2017-01-25 13:30:00,67.25,67.42,67.24,67.38,17733.0,58.2381,58.3853,58.2294,58.3507,17733.0
2017-01-25 14:00:00,67.38,67.4,67.3,67.38,9319.0,58.3507,58.368,58.2814,58.3507,9319.0
2017-01-25 14:30:00,67.37,67.38,67.28,67.29,11166.0,58.342,58.3507,58.2641,58.2727,11166.0
2017-01-25 15:00:00,67.29,67.42,67.28,67.42,15451.0,58.2727,58.3853,58.2641,58.3853,15451.0
2017-01-25 15:30:00,67.42,67.63,67.39,67.56,56802.0,58.3853,58.5672,58.3593,58.5066,56802.0
2017-01-26 09:30:00,67.61,67.89,67.35,67.73,31214.0,58.5499,58.7923,58.3247,58.6538,31214.0
2017-01-26 10:00:00,67.57,67.67,67.47,67.52,11179.0,58.5152,58.6018,58.4286,58.4719,11179.0
2017-01-26 10:30:00,67.54,67.58,67.45,67.5,15181.0,58.4892,58.5239,58.4113,58.4546,15181.0
2017-01-26 11:00:00,67.48,67.56,67.34,67.37,15597.0,58.4373,58.5066,58.316,58.342,15597.0
2017-01-26 11:30:00,67.37,67.54,67.36,67.51,20637.0,58.342,58.4892,58.3334,58.4633,20637.0
2017-01-26 12:00:00,67.51,67.57,67.49,67.55,9336.0,58.4633,58.5152,58.4459,58.4979,9336.0
2017-01-26 12:30:00,67.55,67.63,67.54,67.59,10145.0,58.4979,58.5672,58.4892,58.5325,10145.0
2017-01-26 13:00:00,67.54,67.58,67.42,67.47,15587.0,58.4892,58.5239,58.3853,58.4286,15587.0
2017-01-26 13:30:00,67.47,67.57,67.46,67.47,11894.0,58.4286,58.5152,58.42,58.4286,11894.0
2017-01-26 14:00:00,67.48,67.55,67.4,67.54,15560.0,58.4373,58.4979,58.368,58.4892,15560.0
2017-01-26 14:30:00,67.53,67.58,67.47,67.48,17130.0,58.4806,58.5239,58.4286,58.4373,17130.0
2017-01-26 15:00:00,67.54,67.54,67.42,67.43,14521.0,58.4892,58.4892,58.3853,58.394,14521.0
2017-01-26 15:30:00,67.44,67.53,67.36,67.41,52333.0,58.4026,58.4806,58.3334,58.3767,52333.0
2017-01-27 09:30:00,67.46,67.69,67.28,67.39,13695.0,58.42,58.6191,58.2641,58.3593,13695.0
2017-01-27 10:00:00,67.39,67.46,67.29,67.43,8785.0,58.3593,58.42,58.2727,58.394,8785.0
2017-01-27 10:30:00,67.37,67.53,67.37,67.46,11228.0,58.342,58.4806,58.342,58.42,11228.0
2017-01-27 11:00:00,67.46,67.51,67.37,67.38,10711.0,58.42,58.4633,58.342,58.3507,10711.0
2017-01-27 11:30:00,67.35,67.41,67.3,67.33,3244.0,58.3247,58.3767,58.2814,58.3074,3244.0
2017-01-27 12:00:00,67.34,67.36,67.3,67.32,7218.0,58.316,58.3334,58.2814,58.2987,7218.0
2017-01-27 12:30:00,67.32,67.32,67.17,67.21,4478.0,58.2987,58.2987,58.1688,58.2035,4478.0
2017-01-27 13:00:00,67.19,67.21,67.13,67.16,3629.0,58.1861,58.2035,58.1342,58.1602,3629.0
2017-01-27 13:30:00,67.16,67.24,67.15,67.19,7811.0,58.1602,58.2294,58.1515,58.1861,7811.0
2017-01-27 14:00:00,67.17,67.2,67.14,67.18,33747.0,58.1688,58.1948,58.1428,58.1775,33747.0
2017-01-27 14:30:00,67.17,67.22,67.13,67.22,11281.0,58.1688,58.2121,58.1342,58.2121,11281.0
2017-01-27 15:00:00,67.2,67.22,67.15,67.16,14672.0,58.1948,58.2121,58.1515,58.1602,14672.0
2017-01-27 15:30:00,67.17,67.24,67.1,67.22,64911.0,58.1688,58.2294,58.1082,58.2121,64911.0
2017-01-30 09:30:00,67.1,67.1,66.37,66.37,19126.0,58.1082,58.1082,57.476,57.476,19126.0
2017-01-30 10:00:00,66.41,66.53,66.05,66.19,13637.0,57.5107,57.6146,57.1989,57.3202,13637.0
2017-01-30 10:30:00,66.2,66.22,65.82,66.03,20599.0,57.3288,57.3461,56.9997,57.1816,20599.0
2017-01-30 11:00:00,66.0,66.13,65.83,66.08,30855.0,57.1556,57.2682,57.0084,57.2249,30855.0
2017-01-30 11:30:00,66.08,66.16,65.96,66.13,16704.0,57.2249,57.2942,57.121,57.2682,16704.0
2017-01-30 12:00:00,66.2,66.43,66.15,66.43,14718.0,57.3288,57.528,57.2855,57.528,14718.0
2017-01-30 12:30:00,66.39,66.4,66.14,66.32,22555.0,57.4933,57.502,57.2769,57.4327,22555.0
2017-01-30 13:00:00,66.3,66.39,66.16,66.35,20090.0,57.4154,57.4933,57.2942,57.4587,20090.0
2017-01-30 13:30:00,66.33,66.37,66.19,66.33,23599.0,57.4414,57.476,57.3202,57.4414,23599.0
2017-01-30 14:00:00,66.32,66.39,66.26,66.32,31555.0,57.4327,57.4933,57.3808,57.4327,31555.0
2017-01-30 14:30:00,66.36,66.39,66.18,66.25,26749.0,57.4674,57.4933,57.3115,57.3721,26749.0
2017-01-30 15:00:00,66.25,66.37,66.23,66.32,28720.0,57.3721,57.476,57.3548,57.4327,28720.0
2017-01-30 15:30:00,66.33,66.43,66.16,66.42,73887.0,57.4414,57.528,57.2942,57.5193,73887.0
2017-01-31 09:30:00,66.32,66.61,66.19,66.25,13787.0,57.4327,57.6839,57.3202,57.3721,13787.0
2017-01-31 10:00:00,66.25,66.28,66.04,66.16,16235.0,57.3721,57.3981,57.1903,57.2942,16235.0
2017-01-31 10:30:00,66.21,66.28,66.1,66.16,11050.0,57.3375,57.3981,57.2422,57.2942,11050.0
2017-01-31 11:00:00,66.21,66.29,66.13,66.26,10546.0,57.3375,57.4067,57.2682,57.3808,10546.0
2017-01-31 11:30:00,66.27,66.27,66.06,66.08,9133.0,57.3894,57.3894,57.2076,57.2249,9133.0
2017-01-31 12:00:00,66.11,66.21,66.07,66.2,7711.0,57.2509,57.3375,57.2162,57.3288,7711.0
2017-01-31 12:30:00,66.22,66.22,66.09,66.16,9494.0,57.3461,57.3461,57.2336,57.2942,9494.0
2017-01-31 13:00:00,66.19,66.23,65.9,66.14,15683.0,57.3202,57.3548,57.069,57.2769,15683.0
2017-01-31 13:30:00,66.15,66.16,66.09,66.14,10024.0,57.2855,57.2942,57.2336,57.2769,10024.0
2017-01-31 14:00:00,66.16,66.23,66.07,66.23,15875.0,57.2942,57.3548,57.2162,57.3548,15875.0
2017-01-31 14:30:00,66.2,66.31,66.14,66.3,11887.0,57.3288,57.4241,57.2769,57.4154,11887.0
2017-01-31 15:00:00,66.3,66.53,66.3,66.47,24781.0,57.4154,57.6146,57.4154,57.5626,24781.0
2017-01-31 15:30:00,66.43,66.56,66.43,66.52,70654.0,57.528,57.6406,57.528,57.6059,70654.0
2017-02-01 09:30:00,67.0,67.01,66.28,66.31,24609.0,58.0216,58.0303,57.3981,57.4241,24609.0
2017-02-01 10:00:00,66.33,66.36,65.91,65.98,23966.0,57.4414,57.4674,57.0777,57.1383,23966.0
2017-02-01 10:30:00,65.95,66.04,65.78,65.81,23804.0,57.1123,57.1903,56.9651,56.9911,23804.0
2017-02-01 11:00:00,65.83,65.95,65.64,65.64,12882.0,57.0084,57.1123,56.8439,56.8439,12882.0
2017-02-01 11:30:00,65.63,66.04,65.63,66.04,43268.0,56.8352,57.1903,56.8352,57.1903,43268.0
2017-02-01 12:00:00,66.05,66.05,65.85,65.96,22455.0,57.1989,57.1989,57.0257,57.121,22455.0
2017-02-01 12:30:00,65.94,65.96,65.72,65.73,30407.0,57.1037,57.121,56.9131,56.9218,30407.0
2017-02-01 13:00:00,65.76,65.88,65.69,65.77,20174.0,56.9478,57.0517,56.8872,56.9564,20174.0
2017-02-01 13:30:00,65.78,65.9,65.77,65.8,10198.0,56.9651,57.069,56.9564,56.9824,10198.0
2017-02-01 14:00:00,65.82,65.9,65.79,65.8,21092.0,56.9997,57.069,56.9738,56.9824,21092.0
2017-02-01 14:30:00,65.79,65.81,65.67,65.7,20147.0,56.9738,56.9911,56.8698,56.8958,20147.0
2017-02-01 15:00:00,65.7,65.91,65.52,65.85,37018.0,56.8958,57.0777,56.7399,57.0257,37018.0
2017-02-01 15:30:00,65.86,65.99,65.72,65.87,93105.0,57.0344,57.147,56.9131,57.043,93105.0
2017-02-02 09:30:00,65.87,66.82,65.76,66.82,32980.0,57.043,57.8657,56.9478,57.8657,32980.0
2017-02-02 10:00:00,66.74,67.45,66.48,66.95,101998.0,57.7964,58.4113,57.5713,57.9783,101998.0
2017-02-02 10:30:00,66.96,67.16,66.87,67.08,19945.0,57.987,58.1602,57.909,58.0909,19945.0
2017-02-02 11:00:00,67.09,67.41,67.08,67.36,38987.0,58.0995,58.3767,58.0909,58.3334,38987.0
2017-02-02 11:30:00,67.33,67.45,67.0,67.13,85554.0,58.3074,58.4113,58.0216,58.1342,85554.0
2017-02-02 12:00:00,67.15,67.23,67.06,67.14,35802.0,58.1515,58.2208,58.0736,58.1428,35802.0
2017-02-02 12:30:00,67.13,67.3,67.08,67.23,31760.0,58.1342,58.2814,58.0909,58.2208,31760.0
2017-02-02 13:00:00,67.24,67.24,67.12,67.17,23520.0,58.2294,58.2294,58.1255,58.1688,23520.0
2017-02-02 13:30:00,67.19,67.41,67.16,67.23,44167.0,58.1861,58.3767,58.1602,58.2208,44167.0
2017-02-02 14:00:00,67.23,67.23,67.07,67.2,53568.0,58.2208,58.2208,58.0822,58.1948,53568.0
2017-02-02 14:30:00,67.2,67.47,67.2,67.46,112544.0,58.1948,58.4286,58.1948,58.42,112544.0
2017-02-02 15:00:00,67.46,67.72,67.39,67.67,119413.0,58.42,58.6451,58.3593,58.6018,119413.0
2017-02-02 15:30:00,67.68,68.07,67.6,67.98,162220.0,58.6105,58.9482,58.5412,58.8703,162220.0
2017-02-03 09:30:00,68.42,68.64,68.12,68.32,25348.0,59.2513,59.4418,58.9915,59.1647,25348.0
2017-02-03 10:00:00,68.26,68.58,68.18,68.46,26894.0,59.1128,59.3899,59.0435,59.286,26894.0
2017-02-03 10:30:00,68.48,68.55,68.37,68.48,20618.0,59.3033,59.3639,59.208,59.3033,20618.0
2017-02-03 11:00:00,68.49,68.69,68.49,68.59,19001.0,59.3119,59.4851,59.3119,59.3985,19001.0
2017-02-03 11:30:00,68.6,68.71,68.56,68.65,32529.0,59.4072,59.5025,59.3726,59.4505,32529.0
2017-02-03 12:00:00,68.66,68.69,68.22,68.22,32966.0,59.4592,59.4851,59.0781,59.0781,32966.0
2017-02-03 12:30:00,68.24,68.55,68.2,68.53,22961.0,59.0954,59.3639,59.0608,59.3466,22961.0
2017-02-03 13:00:00,68.54,68.56,68.43,68.48,18812.0,59.3552,59.3726,59.26,59.3033,18812.0
2017-02-03 13:30:00,68.46,68.52,68.4,68.43,12342.0,59.286,59.3379,59.234,59.26,12342.0
2017-02-03 14:00:00,68.44,68.54,68.44,68.47,21039.0,59.2686,59.3552,59.2686,59.2946,21039.0
2017-02-03 14:30:00,68.48,68.56,68.45,68.5,12826.0,59.3033,59.3726,59.2773,59.3206,12826.0
2017-02-03 15:00:00,68.51,68.56,68.5,68.54,19756.0,59.3293,59.3726,59.3206,59.3552,19756.0
2017-02-03 15:30:00,68.54,68.64,68.53,68.56,82803.0,59.3552,59.4418,59.3466,59.3726,82803.0
2017-02-06 09:30:00,68.42,68.42,67.73,68.21,24248.0,59.2513,59.2513,58.6538,59.0695,24248.0
2017-02-06 10:00:00,68.21,68.27,67.95,68.04,42551.0,59.0695,59.1214,58.8443,58.9222,42551.0
2017-02-06 10:30:00,68.0,68.0,67.76,67.79,25022.0,58.8876,58.8876,58.6798,58.7057,25022.0
2017-02-06 11:00:00,67.82,67.96,67.8,67.9,17101.0,58.7317,58.853,58.7144,58.801,17101.0
2017-02-06 11:30:00,67.92,67.93,67.71,67.73,13380.0,58.8183,58.827,58.6365,58.6538,13380.0
2017-02-06 12:00:00,67.73,67.91,67.7,67.87,15333.0,58.6538,58.8097,58.6278,58.775,15333.0
2017-02-06 12:30:00,67.82,67.83,67.73,67.75,10793.0,58.7317,58.7404,58.6538,58.6711,10793.0
2017-02-06 13:00:00,67.73,67.82,67.61,67.72,17603.0,58.6538,58.7317,58.5499,58.6451,17603.0
2017-02-06 13:30:00,67.7,67.73,67.61,67.72,8243.0,58.6278,58.6538,58.5499,58.6451,8243.0
2017-02-06 14:00:00,67.72,68.03,67.71,67.98,34560.0,58.6451,58.9136,58.6365,58.8703,34560.0
2017-02-06 14:30:00,67.98,68.16,67.84,68.16,88179.0,58.8703,59.0262,58.749,59.0262,88179.0
2017-02-06 15:00:00,68.17,68.17,67.94,67.94,18476.0,59.0348,59.0348,58.8356,58.8356,18476.0
2017-02-06 15:30:00,67.95,68.07,67.92,68.06,47709.0,58.8443,58.9482,58.8183,58.9396,47709.0
2017-02-07 09:30:00,68.0,68.65,67.98,68.34,21605.0,58.8876,59.4505,58.8703,59.182,21605.0
2017-02-07 10:00:00,68.36,68.42,68.16,68.31,37451.0,59.1994,59.2513,59.0262,59.1561,37451.0
2017-02-07 10:30:00,68.28,68.47,68.25,68.4,32794.0,59.1301,59.2946,59.1041,59.234,32794.0
2017-02-07 11:00:00,68.4,68.45,68.25,68.39,49244.0,59.234,59.2773,59.1041,59.2253,49244.0
2017-02-07 11:30:00,68.41,68.49,68.34,68.47,15379.0,59.2427,59.3119,59.182,59.2946,15379.0
2017-02-07 12:00:00,68.44,68.53,68.39,68.43,19436.0,59.2686,59.3466,59.2253,59.26,19436.0
2017-02-07 12:30:00,68.47,68.59,68.42,68.55,15459.0,59.2946,59.3985,59.2513,59.3639,15459.0
2017-02-07 13:00:00,68.52,68.57,68.46,68.46,19453.0,59.3379,59.3812,59.286,59.286,19453.0
2017-02-07 13:30:00,68.48,68.52,68.38,68.47,13471.0,59.3033,59.3379,59.2167,59.2946,13471.0
2017-02-07 14:00:00,68.48,68.58,68.47,68.48,12016.0,59.3033,59.3899,59.2946,59.3033,12016.0
2017-02-07 14:30:00,68.48,68.52,68.46,68.52,21672.0,59.3033,59.3379,59.286,59.3379,21672.0
2017-02-07 15:00:00,68.51,68.57,68.49,68.56,30675.0,59.3293,59.3812,59.3119,59.3726,30675.0
2017-02-07 15:30:00,68.57,68.58,68.4,68.51,62203.0,59.3812,59.3899,59.234,59.3293,62203.0
2017-02-08 09:30:00,67.93,68.4,67.51,67.85,39725.0,58.827,59.234,58.4633,58.7577,39725.0
2017-02-08 10:00:00,67.83,68.04,67.77,67.96,26521.0,58.7404,58.9222,58.6884,58.853,26521.0
2017-02-08 10:30:00,67.96,68.04,67.78,68.0,25233.0,58.853,58.9222,58.6971,58.8876,25233.0
2017-02-08 11:00:00,68.01,68.3,68.0,68.29,22979.0,58.8963,59.1474,58.8876,59.1387,22979.0
2017-02-08 11:30:00,68.28,68.31,68.07,68.11,24249.0,59.1301,59.1561,58.9482,58.9829,24249.0
2017-02-08 12:00:00,68.15,68.5,68.15,68.37,14219.0,59.0175,59.3206,59.0175,59.208,14219.0
2017-02-08 12:30:00,68.35,68.35,68.22,68.24,7708.0,59.1907,59.1907,59.0781,59.0954,7708.0
2017-02-08 13:00:00,68.25,68.34,68.25,68.34,9696.0,59.1041,59.182,59.1041,59.182,9696.0
2017-02-08 13:30:00,68.34,68.44,68.32,68.41,9443.0,59.182,59.2686,59.1647,59.2427,9443.0
2017-02-08 14:00:00,68.38,68.43,68.28,68.28,19315.0,59.2167,59.26,59.1301,59.1301,19315.0
2017-02-08 14:30:00,68.27,68.3,68.06,68.08,19325.0,59.1214,59.1474,58.9396,58.9569,19325.0
2017-02-08 15:00:00,68.06,68.2,68.04,68.2,20240.0,58.9396,59.0608,58.9222,59.0608,20240.0
2017-02-08 15:30:00,68.21,68.23,68.11,68.18,57708.0,59.0695,59.0868,58.9829,59.0435,57708.0
2017-02-09 09:30:00,67.98,68.36,67.84,67.9,37991.0,58.8703,59.1994,58.749,58.801,37991.0
2017-02-09 10:00:00,67.92,68.01,67.5,67.97,56857.0,58.8183,58.8963,58.4546,58.8616,56857.0
2017-02-09 10:30:00,67.99,68.02,67.57,67.77,56431.0,58.8789,58.9049,58.5152,58.6884,56431.0
2017-02-09 11:00:00,67.74,67.8,67.6,67.78,33170.0,58.6624,58.7144,58.5412,58.6971,33170.0
2017-02-09 11:30:00,67.76,67.77,67.62,67.69,23772.0,58.6798,58.6884,58.5585,58.6191,23772.0
2017-02-09 12:00:00,67.67,67.78,67.54,67.54,24635.0,58.6018,58.6971,58.4892,58.4892,24635.0
2017-02-09 12:30:00,67.57,67.58,67.39,67.41,27681.0,58.5152,58.5239,58.3593,58.3767,27681.0
2017-02-09 13:00:00,67.44,67.52,67.41,67.45,18914.0,58.4026,58.4719,58.3767,58.4113,18914.0
2017-02-09 13:30:00,67.46,67.56,67.42,67.55,24376.0,58.42,58.5066,58.3853,58.4979,24376.0
2017-02-09 14:00:00,67.54,67.71,67.52,67.66,26195.0,58.4892,58.6365,58.4719,58.5932,26195.0
2017-02-09 14:30:00,67.66,67.72,67.58,67.64,24994.0,58.5932,58.6451,58.5239,58.5758,24994.0
2017-02-09 15:00:00,67.65,67.65,67.48,67.48,28905.0,58.5845,58.5845,58.4373,58.4373,28905.0
2017-02-09 15:30:00,67.48,67.49,67.15,67.18,148804.0,58.4373,58.4459,58.1515,58.1775,148804.0
2017-02-10 09:30:00,67.0,67.26,66.93,66.99,66887.0,58.0216,58.2468,57.961,58.0129,66887.0
2017-02-10 10:00:00,66.97,67.24,66.93,67.16,55091.0,57.9956,58.2294,57.961,58.1602,55091.0
2017-02-10 10:30:00,67.17,67.34,67.16,67.29,24175.0,58.1688,58.316,58.1602,58.2727,24175.0
2017-02-10 11:00:00,67.29,67.3,67.16,67.19,79604.0,58.2727,58.2814,58.1602,58.1861,79604.0
2017-02-10 11:30:00,67.2,67.25,67.13,67.16,27893.0,58.1948,58.2381,58.1342,58.1602,27893.0
2017-02-10 12:00:00,67.17,67.3,67.16,67.28,22132.0,58.1688,58.2814,58.1602,58.2641,22132.0
2017-02-10 12:30:00,67.26,67.27,67.19,67.2,20830.0,58.2468,58.2554,58.1861,58.1948,20830.0
2017-02-10 13:00:00,67.2,67.32,67.2,67.26,16478.0,58.1948,58.2987,58.1948,58.2468,16478.0
2017-02-10 13:30:00,67.25,67.34,67.15,67.17,18753.0,58.2381,58.316,58.1515,58.1688,18753.0
2017-02-10 14:00:00,67.21,67.3,67.17,67.28,19759.0,58.2035,58.2814,58.1688,58.2641,19759.0
2017-02-10 14:30:00,67.3,67.3,67.22,67.23,20938.0,58.2814,58.2814,58.2121,58.2208,20938.0
2017-02-10 15:00:00,67.2,67.35,67.19,67.34,20954.0,58.1948,58.3247,58.1861,58.316,20954.0
2017-02-10 15:30:00,67.34,67.47,67.32,67.32,82934.0,58.316,58.4286,58.2987,58.2987,82934.0
2017-02-13 09:30:00,67.43,67.99,67.43,67.71,30175.0,58.394,58.8789,58.394,58.6365,30175.0
2017-02-13 10:00:00,67.72,67.72,67.46,67.66,33667.0,58.6451,58.6451,58.42,58.5932,33667.0
2017-02-13 10:30:00,67.68,67.74,67.53,67.72,24451.0,58.6105,58.6624,58.4806,58.6451,24451.0
2017-02-13 11:00:00,67.72,67.91,67.68,67.87,20685.0,58.6451,58.8097,58.6105,58.775,20685.0
2017-02-13 11:30:00,67.87,67.87,67.65,67.69,43843.0,58.775,58.775,58.5845,58.6191,43843.0
2017-02-13 12:00:00,67.69,67.81,67.63,67.7,27894.0,58.6191,58.7231,58.5672,58.6278,27894.0
2017-02-13 12:30:00,67.71,67.75,67.67,67.72,27510.0,58.6365,58.6711,58.6018,58.6451,27510.0
2017-02-13 13:00:00,67.72,67.89,67.71,67.85,16582.0,58.6451,58.7923,58.6365,58.7577,16582.0
2017-02-13 13:30:00,67.87,67.95,67.84,67.95,16400.0,58.775,58.8443,58.749,58.8443,16400.0
2017-02-13 14:00:00,67.94,68.09,67.91,68.01,17346.0,58.8356,58.9655,58.8097,58.8963,17346.0
2017-02-13 14:30:00,67.99,68.03,67.88,67.89,17347.0,58.8789,58.9136,58.7837,58.7923,17347.0
2017-02-13 15:00:00,67.9,68.02,67.88,67.99,23723.0,58.801,58.9049,58.7837,58.8789,23723.0
2017-02-13 15:30:00,67.99,67.99,67.84,67.86,58621.0,58.8789,58.8789,58.749,58.7664,58621.0
2017-02-14 09:30:00,67.85,67.85,67.59,67.71,17147.0,58.7577,58.7577,58.5325,58.6365,17147.0
2017-02-14 10:00:00,67.73,67.89,67.62,67.75,30746.0,58.6538,58.7923,58.5585,58.6711,30746.0
2017-02-14 10:30:00,67.75,67.75,67.55,67.56,21545.0,58.6711,58.6711,58.4979,58.5066,21545.0
2017-02-14 11:00:00,67.56,67.56,67.42,67.51,25993.0,58.5066,58.5066,58.3853,58.4633,25993.0
2017-02-14 11:30:00,67.55,67.88,67.54,67.84,23876.0,58.4979,58.7837,58.4892,58.749,23876.0
2017-02-14 12:00:00,67.81,67.82,67.67,67.67,24494.0,58.7231,58.7317,58.6018,58.6018,24494.0
2017-02-14 12:30:00,67.66,67.73,67.59,67.71,18999.0,58.5932,58.6538,58.5325,58.6365,18999.0
2017-02-14 13:00:00,67.71,67.74,67.64,67.67,26131.0,58.6365,58.6624,58.5758,58.6018,26131.0
2017-02-14 13:30:00,67.67,67.77,67.67,67.73,21414.0,58.6018,58.6884,58.6018,58.6538,21414.0
2017-02-14 14:00:00,67.73,67.77,67.66,67.67,13835.0,58.6538,58.6884,58.5932,58.6018,13835.0
2017-02-14 14:30:00,67.66,67.71,67.55,67.63,21561.0,58.5932,58.6365,58.4979,58.5672,21561.0
2017-02-14 15:00:00,67.64,67.66,67.54,67.56,25346.0,58.5758,58.5932,58.4892,58.5066,25346.0
2017-02-14 15:30:00,67.55,67.65,67.54,67.57,43747.0,58.4979,58.5845,58.4892,58.5152,43747.0
2017-02-15 09:30:00,67.59,67.88,67.49,67.81,34595.0,58.5325,58.7837,58.4459,58.7231,34595.0
2017-02-15 10:00:00,67.81,67.97,67.71,67.92,33110.0,58.7231,58.8616,58.6365,58.8183,33110.0
2017-02-15 10:30:00,67.92,67.94,67.76,67.77,27246.0,58.8183,58.8356,58.6798,58.6884,27246.0
2017-02-15 11:00:00,67.76,67.97,67.74,67.96,26295.0,58.6798,58.8616,58.6624,58.853,26295.0
2017-02-15 11:30:00,67.96,67.98,67.86,67.97,21337.0,58.853,58.8703,58.7664,58.8616,21337.0
2017-02-15 12:00:00,67.98,68.07,67.95,68.06,22971.0,58.8703,58.9482,58.8443,58.9396,22971.0
2017-02-15 12:30:00,68.06,68.09,67.94,67.94,18821.0,58.9396,58.9655,58.8356,58.8356,18821.0
2017-02-15 13:00:00,67.95,68.0,67.9,67.98,29312.0,58.8443,58.8876,58.801,58.8703,29312.0
2017-02-15 13:30:00,67.98,68.09,67.98,68.07,17043.0,58.8703,58.9655,58.8703,58.9482,17043.0
2017-02-15 14:00:00,68.07,68.21,68.07,68.2,23198.0,58.9482,59.0695,58.9482,59.0608,23198.0
2017-02-15 14:30:00,68.19,68.23,68.13,68.23,26314.0,59.0521,59.0868,59.0002,59.0868,26314.0
2017-02-15 15:00:00,68.23,68.3,68.17,68.24,30911.0,59.0868,59.1474,59.0348,59.0954,30911.0
2017-02-15 15:30:00,68.25,68.29,68.12,68.16,73346.0,59.1041,59.1387,58.9915,59.0262,73346.0
2017-02-16 09:30:00,68.15,68.6,68.15,68.38,25334.0,59.0175,59.4072,59.0175,59.2167,25334.0
2017-02-16 10:00:00,68.37,68.48,68.35,68.47,28477.0,59.208,59.3033,59.1907,59.2946,28477.0
2017-02-16 10:30:00,68.48,68.48,68.06,68.11,78354.0,59.3033,59.3033,58.9396,58.9829,78354.0
2017-02-16 11:00:00,68.13,68.39,68.1,68.33,20603.0,59.0002,59.2253,58.9742,59.1734,20603.0
2017-02-16 11:30:00,68.3,68.31,68.15,68.17,18842.0,59.1474,59.1561,59.0175,59.0348,18842.0
2017-02-16 12:00:00,68.23,68.29,68.11,68.29,17243.0,59.0868,59.1387,58.9829,59.1387,17243.0
2017-02-16 12:30:00,68.28,68.33,68.17,68.17,20418.0,59.1301,59.1734,59.0348,59.0348,20418.0
2017-02-16 13:00:00,68.19,68.21,68.12,68.17,16658.0,59.0521,59.0695,58.9915,59.0348,16658.0
2017-02-16 13:30:00,68.18,68.25,68.13,68.21,60310.0,59.0435,59.1041,59.0002,59.0695,60310.0
2017-02-16 14:00:00,68.21,68.27,68.16,68.2,32772.0,59.0695,59.1214,59.0262,59.0608,32772.0
2017-02-16 14:30:00,68.21,68.36,68.19,68.34,34087.0,59.0695,59.1994,59.0521,59.182,34087.0
2017-02-16 15:00:00,68.32,68.51,68.31,68.5,42851.0,59.1647,59.3293,59.1561,59.3206,42851.0
2017-02-16 15:30:00,68.51,68.63,68.49,68.61,84096.0,59.3293,59.4332,59.3119,59.4159,84096.0
2017-02-17 09:30:00,68.59,68.59,68.19,68.45,30655.0,59.3985,59.3985,59.0521,59.2773,30655.0
2017-02-17 10:00:00,68.49,68.68,68.45,68.62,19615.0,59.3119,59.4765,59.2773,59.4245,19615.0
2017-02-17 10:30:00,68.61,68.64,68.44,68.5,15255.0,59.4159,59.4418,59.2686,59.3206,15255.0
2017-02-17 11:00:00,68.49,68.54,68.43,68.5,18693.0,59.3119,59.3552,59.26,59.3206,18693.0
2017-02-17 11:30:00,68.5,68.62,68.22,68.22,41296.0,59.3206,59.4245,59.0781,59.0781,41296.0
2017-02-17 12:00:00,68.25,68.36,68.25,68.34,40792.0,59.1041,59.1994,59.1041,59.182,40792.0
2017-02-17 12:30:00,68.34,68.35,68.01,68.1,37793.0,59.182,59.1907,58.8963,58.9742,37793.0
2017-02-17 13:00:00,68.13,68.18,68.07,68.18,24017.0,59.0002,59.0435,58.9482,59.0435,24017.0
2017-02-17 13:30:00,68.21,68.25,68.17,68.2,9468.0,59.0695,59.1041,59.0348,59.0608,9468.0
2017-02-17 14:00:00,68.19,68.37,68.17,68.36,12591.0,59.0521,59.208,59.0348,59.1994,12591.0
2017-02-17 14:30:00,68.35,68.43,68.33,68.35,16552.0,59.1907,59.26,59.1734,59.1907,16552.0
2017-02-17 15:00:00,68.34,68.43,68.34,68.43,19599.0,59.182,59.26,59.182,59.26,19599.0
2017-02-17 15:30:00,68.43,68.56,68.43,68.56,49562.0,59.26,59.3726,59.26,59.3726,49562.0
2017-02-21 09:30:00,68.68,69.08,68.49,69.03,51541.0,59.4765,59.8229,59.3119,59.7796,51541.0
2017-02-21 10:00:00,69.05,69.17,69.01,69.09,17208.0,59.7969,59.9008,59.7623,59.8315,17208.0
2017-02-21 10:30:00,69.07,69.21,69.06,69.08,20251.0,59.8142,59.9355,59.8056,59.8229,20251.0
2017-02-21 11:00:00,69.08,69.09,68.86,68.86,12406.0,59.8229,59.8315,59.6324,59.6324,12406.0
2017-02-21 11:30:00,68.86,68.9,68.83,68.86,22628.0,59.6324,59.667,59.6064,59.6324,22628.0
2017-02-21 12:00:00,68.88,68.9,68.86,68.9,15431.0,59.6497,59.667,59.6324,59.667,15431.0
2017-02-21 12:30:00,68.91,68.91,68.76,68.78,13536.0,59.6757,59.6757,59.5458,59.5631,13536.0
2017-02-21 13:00:00,68.78,68.8,68.71,68.79,9186.0,59.5631,59.5804,59.5025,59.5717,9186.0
2017-02-21 13:30:00,68.79,68.81,68.68,68.69,16500.0,59.5717,59.5891,59.4765,59.4851,16500.0
2017-02-21 14:00:00,68.69,68.89,68.68,68.89,26856.0,59.4851,59.6583,59.4765,59.6583,26856.0
2017-02-21 14:30:00,68.89,68.99,68.86,68.98,27139.0,59.6583,59.7449,59.6324,59.7363,27139.0
2017-02-21 15:00:00,68.98,69.16,68.98,69.11,33303.0,59.7363,59.8922,59.7363,59.8489,33303.0
2017-02-21 15:30:00,69.11,69.15,69.05,69.14,62293.0,59.8489,59.8835,59.7969,59.8748,62293.0
2017-02-22 09:30:00,68.74,68.9,68.74,68.87,35656.0,59.5284,59.667,59.5284,59.641,35656.0
2017-02-22 10:00:00,68.86,68.96,68.62,68.62,50492.0,59.6324,59.719,59.4245,59.4245,50492.0
2017-02-22 10:30:00,68.63,68.69,68.39,68.47,64051.0,59.4332,59.4851,59.2253,59.2946,64051.0
2017-02-22 11:00:00,68.47,68.6,68.42,68.58,40139.0,59.2946,59.4072,59.2513,59.3899,40139.0
2017-02-22 11:30:00,68.58,68.58,68.45,68.47,28602.0,59.3899,59.3899,59.2773,59.2946,28602.0
2017-02-22 12:00:00,68.46,68.52,68.45,68.52,23125.0,59.286,59.3379,59.2773,59.3379,23125.0
2017-02-22 12:30:00,68.53,68.65,68.53,68.64,24004.0,59.3466,59.4505,59.3466,59.4418,24004.0
2017-02-22 13:00:00,68.64,68.7,68.54,68.55,26214.0,59.4418,59.4938,59.3552,59.3639,26214.0
2017-02-22 13:30:00,68.57,68.58,68.48,68.53,32129.0,59.3812,59.3899,59.3033,59.3466,32129.0
2017-02-22 14:00:00,68.55,68.68,68.55,68.64,23632.0,59.3639,59.4765,59.3639,59.4418,23632.0
2017-02-22 14:30:00,68.64,68.74,68.64,68.7,35881.0,59.4418,59.5284,59.4418,59.4938,35881.0
2017-02-22 15:00:00,68.7,68.84,68.7,68.83,31798.0,59.4938,59.615,59.4938,59.6064,31798.0
2017-02-22 15:30:00,68.84,68.88,68.8,68.83,59745.0,59.615,59.6497,59.5804,59.6064,59745.0
2017-02-23 09:30:00,68.99,68.99,68.7,68.89,16133.0,59.7449,59.7449,59.4938,59.6583,16133.0
2017-02-23 10:00:00,68.89,68.97,68.75,68.86,30830.0,59.6583,59.7276,59.5371,59.6324,30830.0
2017-02-23 10:30:00,68.86,68.93,68.71,68.75,17907.0,59.6324,59.693,59.5025,59.5371,17907.0
2017-02-23 11:00:00,68.79,68.97,68.68,68.97,26426.0,59.5717,59.7276,59.4765,59.7276,26426.0
2017-02-23 11:30:00,68.97,69.06,68.93,68.98,18358.0,59.7276,59.8056,59.693,59.7363,18358.0
2017-02-23 12:00:00,68.98,69.25,68.98,69.2,23087.0,59.7363,59.9701,59.7363,59.9268,23087.0
2017-02-23 12:30:00,69.19,69.35,69.19,69.35,16565.0,59.9181,60.0567,59.9181,60.0567,16565.0
2017-02-23 13:00:00,69.34,69.42,69.24,69.24,22284.0,60.048,60.1173,59.9614,59.9614,22284.0
2017-02-23 13:30:00,69.22,69.22,68.78,68.84,50515.0,59.9441,59.9441,59.5631,59.615,50515.0
2017-02-23 14:00:00,68.84,68.91,68.79,68.81,57977.0,59.615,59.6757,59.5717,59.5891,57977.0
2017-02-23 14:30:00,68.81,69.08,68.79,69.0,27892.0,59.5891,59.8229,59.5717,59.7536,27892.0
2017-02-23 15:00:00,69.0,69.05,68.91,68.91,28250.0,59.7536,59.7969,59.6757,59.6757,28250.0
2017-02-23 15:30:00,68.9,69.13,68.89,69.02,186854.0,59.667,59.8662,59.6583,59.7709,186854.0
2017-02-24 09:30:00,68.97,69.75,68.96,69.75,40288.0,59.7276,60.4031,59.719,60.4031,40288.0
2017-02-24 10:00:00,69.8,69.94,69.61,69.78,41802.0,60.4464,60.5676,60.2819,60.4291,41802.0
2017-02-24 10:30:00,69.77,69.79,69.51,69.6,31093.0,60.4204,60.4377,60.1953,60.2732,31093.0
2017-02-24 11:00:00,69.6,69.61,69.53,69.57,18131.0,60.2732,60.2819,60.2126,60.2472,18131.0
2017-02-24 11:30:00,69.58,69.65,69.54,69.64,32836.0,60.2559,60.3165,60.2212,60.3078,32836.0
2017-02-24 12:00:00,69.63,69.75,69.62,69.74,15411.0,60.2992,60.4031,60.2905,60.3944,15411.0
2017-02-24 12:30:00,69.75,69.8,69.72,69.78,10918.0,60.4031,60.4464,60.3771,60.4291,10918.0
2017-02-24 13:00:00,69.8,69.86,69.76,69.83,14639.0,60.4464,60.4983,60.4117,60.4724,14639.0
2017-02-24 13:30:00,69.83,69.93,69.83,69.92,15807.0,60.4724,60.559,60.4724,60.5503,15807.0
2017-02-24 14:00:00,69.91,69.98,69.89,69.98,24877.0,60.5416,60.6023,60.5243,60.6023,24877.0
2017-02-24 14:30:00,69.98,70.1,69.97,70.1,30710.0,60.6023,60.7062,60.5936,60.7062,30710.0
2017-02-24 15:00:00,70.1,70.34,70.1,70.32,30909.0,60.7062,60.914,60.7062,60.8967,30909.0
2017-02-24 15:30:00,70.32,70.36,70.17,70.36,94236.0,60.8967,60.9313,60.7668,60.9313,94236.0
2017-02-27 09:30:00,70.4,70.57,70.15,70.57,28807.0,60.966,61.1132,60.7495,61.1132,28807.0
2017-02-27 10:00:00,70.54,70.57,70.33,70.55,29389.0,61.0872,61.1132,60.9054,61.0959,29389.0
2017-02-27 10:30:00,70.55,70.61,70.4,70.4,32995.0,61.0959,61.1478,60.966,60.966,32995.0
2017-02-27 11:00:00,70.39,70.42,70.34,70.34,20302.0,60.9573,60.9833,60.914,60.914,20302.0
2017-02-27 11:30:00,70.34,70.34,70.18,70.29,26173.0,60.914,60.914,60.7755,60.8707,26173.0
2017-02-27 12:00:00,70.29,70.44,70.29,70.39,29564.0,60.8707,61.0006,60.8707,60.9573,29564.0
2017-02-27 12:30:00,70.39,70.42,70.28,70.28,17286.0,60.9573,60.9833,60.8621,60.8621,17286.0
2017-02-27 13:00:00,70.28,70.28,69.84,69.84,69609.0,60.8621,60.8621,60.481,60.481,69609.0
2017-02-27 13:30:00,69.84,69.84,69.55,69.68,86334.0,60.481,60.481,60.2299,60.3425,86334.0
2017-02-27 14:00:00,69.7,69.86,69.7,69.86,29448.0,60.3598,60.4983,60.3598,60.4983,29448.0
2017-02-27 14:30:00,69.84,69.86,69.73,69.79,24663.0,60.481,60.4983,60.3858,60.4377,24663.0
2017-02-27 15:00:00,69.79,69.93,69.78,69.9,49105.0,60.4377,60.559,60.4291,60.533,49105.0
2017-02-27 15:30:00,69.89,69.9,69.72,69.8,77414.0,60.5243,60.533,60.3771,60.4464,77414.0
2017-02-28 09:30:00,69.9,69.96,69.78,69.85,28235.0,60.533,60.5849,60.4291,60.4897,28235.0
2017-02-28 10:00:00,69.9,70.1,69.83,69.85,15988.0,60.533,60.7062,60.4724,60.4897,15988.0
2017-02-28 10:30:00,69.84,69.84,69.66,69.66,20531.0,60.481,60.481,60.3251,60.3251,20531.0
2017-02-28 11:00:00,69.68,69.86,69.67,69.84,26697.0,60.3425,60.4983,60.3338,60.481,26697.0
2017-02-28 11:30:00,69.83,69.84,69.79,69.81,39239.0,60.4724,60.481,60.4377,60.455,39239.0
2017-02-28 12:00:00,69.81,69.83,69.61,69.61,30528.0,60.455,60.4724,60.2819,60.2819,30528.0
2017-02-28 12:30:00,69.61,69.61,69.42,69.42,24895.0,60.2819,60.2819,60.1173,60.1173,24895.0
2017-02-28 13:00:00,69.43,69.47,69.38,69.4,17561.0,60.126,60.1606,60.0827,60.1,17561.0
2017-02-28 13:30:00,69.39,69.51,69.37,69.5,24220.0,60.0913,60.1953,60.074,60.1866,24220.0
2017-02-28 14:00:00,69.5,69.51,69.37,69.39,16971.0,60.1866,60.1953,60.074,60.0913,16971.0
2017-02-28 14:30:00,69.41,69.58,69.39,69.55,25302.0,60.1087,60.2559,60.0913,60.2299,25302.0
2017-02-28 15:00:00,69.54,69.63,69.51,69.55,33303.0,60.2212,60.2992,60.1953,60.2299,33303.0
2017-02-28 15:30:00,69.55,69.56,69.32,69.33,124210.0,60.2299,60.2386,60.0307,60.0394,124210.0
2017-03-01 09:30:00,69.65,70.34,69.65,70.28,29342.0,60.3165,60.914,60.3165,60.8621,29342.0
2017-03-01 10:00:00,70.28,70.42,70.15,70.15,27884.0,60.8621,60.9833,60.7495,60.7495,27884.0
2017-03-01 10:30:00,70.16,70.25,70.1,70.25,16311.0,60.7581,60.8361,60.7062,60.8361,16311.0
2017-03-01 11:00:00,70.25,70.46,70.25,70.28,28203.0,60.8361,61.0179,60.8361,60.8621,28203.0
2017-03-01 11:30:00,70.25,70.36,70.24,70.27,21305.0,60.8361,60.9313,60.8274,60.8534,21305.0
2017-03-01 12:00:00,70.27,70.53,70.26,70.31,35899.0,60.8534,61.0786,60.8447,60.888,35899.0
2017-03-01 12:30:00,70.3,70.32,70.27,70.31,20936.0,60.8794,60.8967,60.8534,60.888,20936.0
2017-03-01 13:00:00,70.31,70.39,70.29,70.39,16352.0,60.888,60.9573,60.8707,60.9573,16352.0
2017-03-01 13:30:00,70.39,70.57,70.27,70.55,62878.0,60.9573,61.1132,60.8534,61.0959,62878.0
2017-03-01 14:00:00,70.54,70.71,70.48,70.71,23870.0,61.0872,61.2344,61.0353,61.2344,23870.0
2017-03-01 14:30:00,70.71,70.74,70.61,70.71,20266.0,61.2344,61.2604,61.1478,61.2344,20266.0
2017-03-01 15:00:00,70.71,70.74,70.62,70.67,30780.0,61.2344,61.2604,61.1565,61.1998,30780.0
2017-03-01 15:30:00,70.67,70.81,70.56,70.61,65600.0,61.1998,61.321,61.1045,61.1478,65600.0
2017-03-02 09:30:00,70.5,70.5,70.15,70.35,24022.0,61.0526,61.0526,60.7495,60.9227,24022.0
2017-03-02 10:00:00,70.4,70.4,70.17,70.28,16593.0,60.966,60.966,60.7668,60.8621,16593.0
2017-03-02 10:30:00,70.28,70.38,70.24,70.33,12613.0,60.8621,60.9487,60.8274,60.9054,12613.0
2017-03-02 11:00:00,70.33,70.33,70.06,70.1,28945.0,60.9054,60.9054,60.6715,60.7062,28945.0
2017-03-02 11:30:00,70.09,70.17,70.0,70.16,16127.0,60.6975,60.7668,60.6196,60.7581,16127.0
2017-03-02 12:00:00,70.16,70.2,70.02,70.03,16995.0,60.7581,60.7928,60.6369,60.6456,16995.0
2017-03-02 12:30:00,70.05,70.09,70.04,70.06,6723.0,60.6629,60.6975,60.6542,60.6715,6723.0
2017-03-02 13:00:00,70.06,70.07,69.99,70.01,10234.0,60.6715,60.6802,60.6109,60.6282,10234.0
2017-03-02 13:30:00,70.01,70.13,70.01,70.12,10694.0,60.6282,60.7322,60.6282,60.7235,10694.0
2017-03-02 14:00:00,70.13,70.33,70.11,70.33,20777.0,60.7322,60.9054,60.7148,60.9054,20777.0
2017-03-02 14:30:00,70.34,70.34,70.17,70.19,30686.0,60.914,60.914,60.7668,60.7841,30686.0
2017-03-02 15:00:00,70.2,70.22,70.06,70.14,30517.0,60.7928,60.8101,60.6715,60.7408,30517.0
2017-03-02 15:30:00,70.14,70.14,69.9,69.95,88448.0,60.7408,60.7408,60.533,60.5763,88448.0
2017-03-03 09:30:00,69.9,69.94,69.36,69.5,29266.0,60.533,60.5676,60.0654,60.1866,29266.0
2017-03-03 10:00:00,69.46,69.78,69.4,69.52,18084.0,60.152,60.4291,60.1,60.2039,18084.0
2017-03-03 10:30:00,69.52,69.52,69.36,69.48,22860.0,60.2039,60.2039,60.0654,60.1693,22860.0
2017-03-03 11:00:00,69.45,69.56,69.34,69.51,31361.0,60.1433,60.2386,60.048,60.1953,31361.0
2017-03-03 11:30:00,69.52,69.56,69.4,69.42,22980.0,60.2039,60.2386,60.1,60.1173,22980.0
2017-03-03 12:00:00,69.43,69.45,69.33,69.42,15819.0,60.126,60.1433,60.0394,60.1173,15819.0
2017-03-03 12:30:00,69.44,69.46,69.38,69.43,15460.0,60.1346,60.152,60.0827,60.126,15460.0
2017-03-03 13:00:00,69.43,69.45,69.31,69.33,16184.0,60.126,60.1433,60.0221,60.0394,16184.0
2017-03-03 13:30:00,69.32,69.57,69.32,69.57,83928.0,60.0307,60.2472,60.0307,60.2472,83928.0
2017-03-03 14:00:00,69.56,69.6,69.42,69.44,13097.0,60.2386,60.2732,60.1173,60.1346,13097.0
2017-03-03 14:30:00,69.43,69.56,69.43,69.56,15116.0,60.126,60.2386,60.126,60.2386,15116.0
2017-03-03 15:00:00,69.57,69.67,69.52,69.67,27312.0,60.2472,60.3338,60.2039,60.3338,27312.0
2017-03-03 15:30:00,69.67,69.67,69.54,69.61,88929.0,60.3338,60.3338,60.2212,60.2819,88929.0
2017-03-06 09:30:00,69.2,69.5,69.2,69.37,18846.0,59.9268,60.1866,59.9268,60.074,18846.0
2017-03-06 10:00:00,69.38,69.52,69.35,69.37,12268.0,60.0827,60.2039,60.0567,60.074,12268.0
2017-03-06 10:30:00,69.37,69.51,69.3,69.5,8498.0,60.074,60.1953,60.0134,60.1866,8498.0
2017-03-06 11:00:00,69.5,69.52,69.38,69.38,15763.0,60.1866,60.2039,60.0827,60.0827,15763.0
2017-03-06 11:30:00,69.38,69.39,69.28,69.33,5973.0,60.0827,60.0913,59.9961,60.0394,5973.0
2017-03-06 12:00:00,69.33,69.37,69.3,69.35,7125.0,60.0394,60.074,60.0134,60.0567,7125.0
2017-03-06 12:30:00,69.36,69.39,69.32,69.36,11314.0,60.0654,60.0913,60.0307,60.0654,11314.0
2017-03-06 13:00:00,69.36,69.46,69.3,69.37,14073.0,60.0654,60.152,60.0134,60.074,14073.0
2017-03-06 13:30:00,69.38,69.4,69.26,69.27,10208.0,60.0827,60.1,59.9788,59.9874,10208.0
2017-03-06 14:00:00,69.28,69.28,69.23,69.25,12625.0,59.9961,59.9961,59.9528,59.9701,12625.0
2017-03-06 14:30:00,69.23,69.23,69.09,69.16,21333.0,59.9528,59.9528,59.8315,59.8922,21333.0
2017-03-06 15:00:00,69.18,69.32,69.13,69.18,37001.0,59.9095,60.0307,59.8662,59.9095,37001.0
2017-03-06 15:30:00,69.16,69.2,69.06,69.07,79418.0,59.8922,59.9268,59.8056,59.8142,79418.0
2017-03-07 09:30:00,69.21,69.25,69.01,69.05,16059.0,59.9355,59.9701,59.7623,59.7969,16059.0
2017-03-07 10:00:00,69.03,69.09,69.0,69.03,5532.0,59.7796,59.8315,59.7536,59.7796,5532.0
2017-03-07 10:30:00,69.06,69.07,68.78,68.78,16244.0,59.8056,59.8142,59.5631,59.5631,16244.0
2017-03-07 11:00:00,68.79,68.81,68.55,68.56,14593.0,59.5717,59.5891,59.3639,59.3726,14593.0
2017-03-07 11:30:00,68.56,68.9,68.52,68.61,19780.0,59.3726,59.667,59.3379,59.4159,19780.0
2017-03-07 12:00:00,68.62,68.63,68.49,68.51,14632.0,59.4245,59.4332,59.3119,59.3293,14632.0
2017-03-07 12:30:00,68.51,68.72,68.49,68.62,42225.0,59.3293,59.5111,59.3119,59.4245,42225.0
2017-03-07 13:00:00,68.63,68.66,68.4,68.58,136801.0,59.4332,59.4592,59.234,59.3899,136801.0
2017-03-07 13:30:00,68.64,68.65,68.43,68.57,16754.0,59.4418,59.4505,59.26,59.3812,16754.0
2017-03-07 14:00:00,68.59,68.71,68.58,68.68,12175.0,59.3985,59.5025,59.3899,59.4765,12175.0
2017-03-07 14:30:00,68.68,68.87,68.61,68.75,13424.0,59.4765,59.641,59.4159,59.5371,13424.0
2017-03-07 15:00:00,68.78,68.83,68.7,68.7,14311.0,59.5631,59.6064,59.4938,59.4938,14311.0
2017-03-07 15:30:00,68.7,68.73,68.57,68.61,60280.0,59.4938,59.5198,59.3812,59.4159,60280.0
2017-03-08 09:30:00,68.67,68.72,68.44,68.55,13079.0,59.4678,59.5111,59.2686,59.3639,13079.0
2017-03-08 10:00:00,68.57,68.59,68.24,68.37,12314.0,59.3812,59.3985,59.0954,59.208,12314.0
2017-03-08 10:30:00,68.38,68.54,68.32,68.52,12492.0,59.2167,59.3552,59.1647,59.3379,12492.0
2017-03-08 11:00:00,68.53,68.56,68.41,68.42,9352.0,59.3466,59.3726,59.2427,59.2513,9352.0
2017-03-08 11:30:00,68.42,68.44,68.32,68.39,11545.0,59.2513,59.2686,59.1647,59.2253,11545.0
2017-03-08 12:00:00,68.41,68.54,68.41,68.5,8323.0,59.2427,59.3552,59.2427,59.3206,8323.0
2017-03-08 12:30:00,68.5,68.53,68.4,68.48,7588.0,59.3206,59.3466,59.234,59.3033,7588.0
2017-03-08 13:00:00,68.46,68.6,68.45,68.54,7761.0,59.286,59.4072,59.2773,59.3552,7761.0
2017-03-08 13:30:00,68.57,68.58,68.47,68.49,9338.0,59.3812,59.3899,59.2946,59.3119,9338.0
2017-03-08 14:00:00,68.49,68.53,68.37,68.44,40680.0,59.3119,59.3466,59.208,59.2686,40680.0
2017-03-08 14:30:00,68.46,68.51,68.33,68.42,33765.0,59.286,59.3293,59.1734,59.2513,33765.0
2017-03-08 15:00:00,68.44,68.44,68.3,68.33,32033.0,59.2686,59.2686,59.1474,59.1734,32033.0
2017-03-08 15:30:00,68.31,68.35,68.25,68.3,48442.0,59.1561,59.1907,59.1041,59.1474,48442.0
2017-03-09 09:30:00,68.31,68.49,68.16,68.43,8910.0,59.1561,59.3119,59.0262,59.26,8910.0
2017-03-09 10:00:00,68.4,68.43,68.2,68.26,24167.0,59.234,59.26,59.0608,59.1128,24167.0
2017-03-09 10:30:00,68.26,68.44,68.24,68.4,8306.0,59.1128,59.2686,59.0954,59.234,8306.0
2017-03-09 11:00:00,68.4,68.43,68.3,68.35,12052.0,59.234,59.26,59.1474,59.1907,12052.0
2017-03-09 11:30:00,68.34,68.36,68.21,68.24,10876.0,59.182,59.1994,59.0695,59.0954,10876.0
2017-03-09 12:00:00,68.24,68.29,68.19,68.19,7346.0,59.0954,59.1387,59.0521,59.0521,7346.0
2017-03-09 12:30:00,68.19,68.31,68.15,68.31,15756.0,59.0521,59.1561,59.0175,59.1561,15756.0
2017-03-09 13:00:00,68.31,68.32,68.09,68.09,7016.0,59.1561,59.1647,58.9655,58.9655,7016.0
2017-03-09 13:30:00,68.06,68.17,68.01,68.05,9952.0,58.9396,59.0348,58.8963,58.9309,9952.0
2017-03-09 14:00:00,68.06,68.08,67.94,68.06,20374.0,58.9396,58.9569,58.8356,58.9396,20374.0
2017-03-09 14:30:00,68.07,68.17,68.0,68.15,37895.0,58.9482,59.0348,58.8876,59.0175,37895.0
2017-03-09 15:00:00,68.15,68.42,68.15,68.42,29933.0,59.0175,59.2513,59.0175,59.2513,29933.0
2017-03-09 15:30:00,68.42,68.62,68.41,68.59,124812.0,59.2513,59.4245,59.2427,59.3985,124812.0
2017-03-10 09:30:00,68.79,68.89,68.67,68.82,23866.0,59.8587,59.9457,59.7543,59.8848,23866.0
2017-03-10 10:00:00,68.84,68.9,68.69,68.81,14370.0,59.9022,59.9544,59.7717,59.8761,14370.0
2017-03-10 10:30:00,68.8,68.82,68.58,68.58,16523.0,59.8674,59.8848,59.676,59.676,16523.0
2017-03-10 11:00:00,68.57,68.64,68.46,68.64,8272.0,59.6673,59.7282,59.5716,59.7282,8272.0
2017-03-10 11:30:00,68.6,68.6,68.46,68.46,13563.0,59.6934,59.6934,59.5716,59.5716,13563.0
2017-03-10 12:00:00,68.46,68.54,68.43,68.48,11278.0,59.5716,59.6412,59.5455,59.589,11278.0
2017-03-10 12:30:00,68.48,68.48,68.28,68.31,9632.0,59.589,59.589,59.4149,59.441,9632.0
2017-03-10 13:00:00,68.32,68.34,68.2,68.26,8121.0,59.4497,59.4671,59.3453,59.3975,8121.0
2017-03-10 13:30:00,68.27,68.32,68.2,68.23,17533.0,59.4062,59.4497,59.3453,59.3714,17533.0
2017-03-10 14:00:00,68.24,68.32,68.2,68.32,11765.0,59.3801,59.4497,59.3453,59.4497,11765.0
2017-03-10 14:30:00,68.31,68.35,68.28,68.31,5929.0,59.441,59.4758,59.4149,59.441,5929.0
2017-03-10 15:00:00,68.32,68.38,68.32,68.37,25405.0,59.4497,59.502,59.4497,59.4933,25405.0
2017-03-10 15:30:00,68.37,68.59,68.29,68.5,68122.0,59.4933,59.6847,59.4236,59.6064,68122.0
2017-03-13 09:30:00,68.45,68.69,68.44,68.58,14181.0,59.5629,59.7717,59.5542,59.676,14181.0
2017-03-13 10:00:00,68.6,68.68,68.49,68.63,9270.0,59.6934,59.763,59.5977,59.7195,9270.0
2017-03-13 10:30:00,68.61,68.67,68.5,68.51,8661.0,59.7021,59.7543,59.6064,59.6151,8661.0
2017-03-13 11:00:00,68.48,68.5,68.38,68.38,13797.0,59.589,59.6064,59.502,59.502,13797.0
2017-03-13 11:30:00,68.43,68.59,68.36,68.58,8100.0,59.5455,59.6847,59.4846,59.676,8100.0
2017-03-13 12:00:00,68.61,68.61,68.46,68.48,8023.0,59.7021,59.7021,59.5716,59.589,8023.0
2017-03-13 12:30:00,68.46,68.51,68.43,68.47,7563.0,59.5716,59.6151,59.5455,59.5803,7563.0
2017-03-13 13:00:00,68.47,68.5,68.4,68.47,5311.0,59.5803,59.6064,59.5194,59.5803,5311.0
2017-03-13 13:30:00,68.47,68.47,68.38,68.41,8333.0,59.5803,59.5803,59.502,59.5281,8333.0
2017-03-13 14:00:00,68.41,68.48,68.38,68.48,8577.0,59.5281,59.589,59.502,59.589,8577.0
2017-03-13 14:30:00,68.47,68.54,68.47,68.52,10547.0,59.5803,59.6412,59.5803,59.6238,10547.0
2017-03-13 15:00:00,68.51,68.54,68.48,68.51,11604.0,59.6151,59.6412,59.589,59.6151,11604.0
2017-03-13 15:30:00,68.51,68.77,68.5,68.72,84737.0,59.6151,59.8413,59.6064,59.7978,84737.0
2017-03-14 09:30:00,68.77,68.94,68.51,68.77,13638.0,59.8413,59.9892,59.6151,59.8413,13638.0
2017-03-14 10:00:00,68.76,68.84,68.62,68.66,7645.0,59.8326,59.9022,59.7108,59.7456,7645.0
2017-03-14 10:30:00,68.64,68.78,68.54,68.74,12949.0,59.7282,59.85,59.6412,59.8152,12949.0
2017-03-14 11:00:00,68.74,68.74,68.58,68.61,12215.0,59.8152,59.8152,59.676,59.7021,12215.0
2017-03-14 11:30:00,68.64,68.8,68.64,68.72,30604.0,59.7282,59.8674,59.7282,59.7978,30604.0
2017-03-14 12:00:00,68.74,68.77,68.54,68.63,10687.0,59.8152,59.8413,59.6412,59.7195,10687.0
2017-03-14 12:30:00,68.62,68.69,68.47,68.49,23628.0,59.7108,59.7717,59.5803,59.5977,23628.0
2017-03-14 13:00:00,68.47,68.68,68.4,68.67,12782.0,59.5803,59.763,59.5194,59.7543,12782.0
2017-03-14 13:30:00,68.67,68.73,68.67,68.7,11770.0,59.7543,59.8065,59.7543,59.7804,11770.0
2017-03-14 14:00:00,68.69,68.77,68.69,68.71,13219.0,59.7717,59.8413,59.7717,59.7891,13219.0
2017-03-14 14:30:00,68.7,68.8,68.69,68.78,16934.0,59.7804,59.8674,59.7717,59.85,16934.0
2017-03-14 15:00:00,68.79,68.88,68.79,68.87,16331.0,59.8587,59.937,59.8587,59.9283,16331.0
2017-03-14 15:30:00,68.86,68.89,68.75,68.78,46638.0,59.9196,59.9457,59.8239,59.85,46638.0
2017-03-15 09:30:00,69.03,69.21,68.76,69.0,16224.0,60.0676,60.2242,59.8326,60.0415,16224.0
2017-03-15 10:00:00,69.02,69.04,68.71,68.74,11460.0,60.0589,60.0763,59.7891,59.8152,11460.0
2017-03-15 10:30:00,68.73,68.8,68.57,68.69,10013.0,59.8065,59.8674,59.6673,59.7717,10013.0
2017-03-15 11:00:00,68.69,68.81,68.65,68.68,17380.0,59.7717,59.8761,59.7369,59.763,17380.0
2017-03-15 11:30:00,68.65,68.73,68.56,68.59,7669.0,59.7369,59.8065,59.6586,59.6847,7669.0
2017-03-15 12:00:00,68.6,68.69,68.55,68.55,7843.0,59.6934,59.7717,59.6499,59.6499,7843.0
2017-03-15 12:30:00,68.56,68.61,68.19,68.19,18970.0,59.6586,59.7021,59.3366,59.3366,18970.0
2017-03-15 13:00:00,68.24,68.47,68.22,68.4,11152.0,59.3801,59.5803,59.3627,59.5194,11152.0
2017-03-15 13:30:00,68.4,68.5,68.39,68.5,8032.0,59.5194,59.6064,59.5107,59.6064,8032.0
2017-03-15 14:00:00,68.55,68.8,68.54,68.74,21895.0,59.6499,59.8674,59.6412,59.8152,21895.0
2017-03-15 14:30:00,68.72,68.82,68.64,68.72,18822.0,59.7978,59.8848,59.7282,59.7978,18822.0
2017-03-15 15:00:00,68.74,68.79,68.69,68.72,34387.0,59.8152,59.8587,59.7717,59.7978,34387.0
2017-03-15 15:30:00,68.72,68.86,68.69,68.81,70008.0,59.7978,59.9196,59.7717,59.8761,70008.0
2017-03-16 09:30:00,68.85,69.24,68.85,69.23,25794.0,59.9109,60.2503,59.9109,60.2416,25794.0
2017-03-16 10:00:00,69.25,69.25,69.04,69.22,23661.0,60.259,60.259,60.0763,60.2329,23661.0
2017-03-16 10:30:00,69.22,69.3,69.15,69.25,25380.0,60.2329,60.3025,60.172,60.259,25380.0
2017-03-16 11:00:00,69.26,69.27,69.19,69.22,15499.0,60.2677,60.2764,60.2068,60.2329,15499.0
2017-03-16 11:30:00,69.22,69.23,69.05,69.21,11804.0,60.2329,60.2416,60.085,60.2242,11804.0
2017-03-16 12:00:00,69.22,69.29,69.22,69.24,13705.0,60.2329,60.2938,60.2329,60.2503,13705.0
2017-03-16 12:30:00,69.24,69.31,69.21,69.25,8313.0,60.2503,60.3112,60.2242,60.259,8313.0
2017-03-16 13:00:00,69.25,69.27,69.21,69.27,7729.0,60.259,60.2764,60.2242,60.2764,7729.0
2017-03-16 13:30:00,69.27,69.31,69.21,69.24,13716.0,60.2764,60.3112,60.2242,60.2503,13716.0
2017-03-16 14:00:00,69.24,69.32,69.24,69.32,16399.0,60.2503,60.3199,60.2503,60.3199,16399.0
2017-03-16 14:30:00,69.32,69.38,69.26,69.27,18285.0,60.3199,60.3721,60.2677,60.2764,18285.0
2017-03-16 15:00:00,69.27,69.36,69.21,69.34,22532.0,60.2764,60.3547,60.2242,60.3373,22532.0
2017-03-16 15:30:00,69.33,69.35,69.26,69.29,57336.0,60.3286,60.346,60.2677,60.2938,57336.0
2017-03-17 09:30:00,69.24,69.34,69.07,69.07,136813.0,60.2503,60.3373,60.1024,60.1024,136813.0
2017-03-17 10:00:00,69.08,69.21,69.0,69.09,7504.0,60.1111,60.2242,60.0415,60.1198,7504.0
2017-03-17 10:30:00,69.11,69.16,68.99,69.14,6852.0,60.1372,60.1807,60.0328,60.1633,6852.0
2017-03-17 11:00:00,69.13,69.14,69.0,69.13,9230.0,60.1546,60.1633,60.0415,60.1546,9230.0
2017-03-17 11:30:00,69.11,69.13,69.06,69.12,7686.0,60.1372,60.1546,60.0937,60.1459,7686.0
2017-03-17 12:00:00,69.1,69.19,69.1,69.13,5798.0,60.1285,60.2068,60.1285,60.1546,5798.0
2017-03-17 12:30:00,69.14,69.23,69.13,69.21,3839.0,60.1633,60.2416,60.1546,60.2242,3839.0
2017-03-17 13:00:00,69.23,69.37,69.23,69.35,7559.0,60.2416,60.3634,60.2416,60.346,7559.0
2017-03-17 13:30:00,69.34,69.35,69.29,69.3,6562.0,60.3373,60.346,60.2938,60.3025,6562.0
2017-03-17 14:00:00,69.33,69.45,69.33,69.41,9963.0,60.3286,60.433,60.3286,60.3982,9963.0
2017-03-17 14:30:00,69.41,69.45,69.36,69.39,7018.0,60.3982,60.433,60.3547,60.3808,7018.0
2017-03-17 15:00:00,69.4,69.43,69.38,69.43,7613.0,60.3895,60.4156,60.3721,60.4156,7613.0
2017-03-17 15:30:00,69.42,69.45,69.21,69.25,74916.0,60.4069,60.433,60.2242,60.259,74916.0
2017-03-20 09:30:00,69.28,69.28,68.93,68.93,7528.0,60.2851,60.2851,59.9805,59.9805,7528.0
2017-03-20 10:00:00,68.96,68.97,68.84,68.85,7724.0,60.0067,60.0154,59.9022,59.9109,7724.0
2017-03-20 10:30:00,68.83,68.83,68.61,68.69,9043.0,59.8935,59.8935,59.7021,59.7717,9043.0
2017-03-20 11:00:00,68.71,68.71,68.51,68.51,15611.0,59.7891,59.7891,59.6151,59.6151,15611.0
2017-03-20 11:30:00,68.51,68.63,68.42,68.63,20326.0,59.6151,59.7195,59.5368,59.7195,20326.0
2017-03-20 12:00:00,68.63,68.65,68.58,68.65,10352.0,59.7195,59.7369,59.676,59.7369,10352.0
2017-03-20 12:30:00,68.67,68.7,68.64,68.64,4050.0,59.7543,59.7804,59.7282,59.7282,4050.0
2017-03-20 13:00:00,68.66,68.7,68.65,68.67,5841.0,59.7456,59.7804,59.7369,59.7543,5841.0
2017-03-20 13:30:00,68.69,68.7,68.56,68.6,9104.0,59.7717,59.7804,59.6586,59.6934,9104.0
2017-03-20 14:00:00,68.6,68.61,68.42,68.44,17050.0,59.6934,59.7021,59.5368,59.5542,17050.0
2017-03-20 14:30:00,68.45,68.5,68.32,68.41,9913.0,59.5629,59.6064,59.4497,59.5281,9913.0
2017-03-20 15:00:00,68.44,68.51,68.43,68.49,40844.0,59.5542,59.6151,59.5455,59.5977,40844.0
2017-03-20 15:30:00,68.5,68.56,68.46,68.49,39131.0,59.6064,59.6586,59.5716,59.5977,39131.0
2017-03-21 09:30:00,68.88,68.88,68.41,68.42,21826.0,59.937,59.937,59.5281,59.5368,21826.0
2017-03-21 10:00:00,68.43,68.43,67.96,68.06,42426.0,59.5455,59.5455,59.1365,59.2235,42426.0
2017-03-21 10:30:00,68.0,68.06,67.89,67.9,26322.0,59.1713,59.2235,59.0756,59.0843,26322.0
2017-03-21 11:00:00,67.9,67.94,67.62,67.74,29161.0,59.0843,59.1191,58.8406,58.945,29161.0
2017-03-21 11:30:00,67.76,67.86,67.68,67.86,22019.0,58.9625,59.0495,58.8928,59.0495,22019.0
2017-03-21 12:00:00,67.86,67.87,67.68,67.74,22460.0,59.0495,59.0582,58.8928,58.945,22460.0
2017-03-21 12:30:00,67.75,67.75,67.55,67.67,13881.0,58.9538,58.9538,58.7797,58.8841,13881.0
2017-03-21 13:00:00,67.67,67.76,67.51,67.64,41499.0,58.8841,58.9625,58.7449,58.858,41499.0
2017-03-21 13:30:00,67.63,67.69,67.62,67.65,14848.0,58.8493,58.9015,58.8406,58.8667,14848.0
2017-03-21 14:00:00,67.67,67.8,67.62,67.76,13307.0,58.8841,58.9973,58.8406,58.9625,13307.0
2017-03-21 14:30:00,67.75,67.84,67.68,67.8,19370.0,58.9538,59.0321,58.8928,58.9973,19370.0
2017-03-21 15:00:00,67.79,67.91,67.75,67.91,26725.0,58.9886,59.093,58.9538,59.093,26725.0
2017-03-21 15:30:00,67.89,67.9,67.69,67.74,88563.0,59.0756,59.0843,58.9015,58.945,88563.0
2017-03-22 09:30:00,67.75,68.02,67.75,67.89,37611.0,58.9538,59.1887,58.9538,59.0756,37611.0
2017-03-22 10:00:00,67.84,68.01,67.84,67.97,10840.0,59.0321,59.18,59.0321,59.1452,10840.0
2017-03-22 10:30:00,67.96,68.06,67.88,68.01,12444.0,59.1365,59.2235,59.0669,59.18,12444.0
2017-03-22 11:00:00,68.0,68.35,67.95,68.35,15373.0,59.1713,59.4758,59.1278,59.4758,15373.0
2017-03-22 11:30:00,68.36,68.41,68.29,68.31,14236.0,59.4846,59.5281,59.4236,59.441,14236.0
2017-03-22 12:00:00,68.34,68.36,68.12,68.14,18889.0,59.4671,59.4846,59.2757,59.2931,18889.0
2017-03-22 12:30:00,68.13,68.13,68.0,68.03,12442.0,59.2844,59.2844,59.1713,59.1974,12442.0
2017-03-22 13:00:00,68.04,68.11,67.98,68.1,18307.0,59.2061,59.267,59.1539,59.2583,18307.0
2017-03-22 13:30:00,68.11,68.15,67.96,67.98,33366.0,59.267,59.3018,59.1365,59.1539,33366.0
2017-03-22 14:00:00,67.98,68.08,67.98,68.0,11605.0,59.1539,59.2409,59.1539,59.1713,11605.0
2017-03-22 14:30:00,68.03,68.17,68.02,68.15,13973.0,59.1974,59.3192,59.1887,59.3018,13973.0
2017-03-22 15:00:00,68.18,68.33,68.18,68.3,28446.0,59.3279,59.4584,59.3279,59.4323,28446.0
2017-03-22 15:30:00,68.3,68.44,68.16,68.37,61861.0,59.4323,59.5542,59.3105,59.4933,61861.0
2017-03-23 09:30:00,68.22,68.26,68.0,68.12,7029.0,59.3627,59.3975,59.1713,59.2757,7029.0
2017-03-23 10:00:00,68.16,68.27,68.11,68.23,4139.0,59.3105,59.4062,59.267,59.3714,4139.0
2017-03-23 10:30:00,68.25,68.54,68.25,68.51,4538.0,59.3888,59.6412,59.3888,59.6151,4538.0
2017-03-23 11:00:00,68.48,68.63,68.47,68.63,5991.0,59.589,59.7195,59.5803,59.7195,5991.0
2017-03-23 11:30:00,68.6,68.64,68.52,68.56,6250.0,59.6934,59.7282,59.6238,59.6586,6250.0
2017-03-23 12:00:00,68.54,68.61,68.53,68.61,7101.0,59.6412,59.7021,59.6325,59.7021,7101.0
2017-03-23 12:30:00,68.59,68.59,68.53,68.57,6113.0,59.6847,59.6847,59.6325,59.6673,6113.0
2017-03-23 13:00:00,68.55,68.57,68.41,68.44,11483.0,59.6499,59.6673,59.5281,59.5542,11483.0
2017-03-23 13:30:00,68.44,68.51,68.36,68.36,19653.0,59.5542,59.6151,59.4846,59.4846,19653.0
2017-03-23 14:00:00,68.36,68.38,68.27,68.32,6678.0,59.4846,59.502,59.4062,59.4497,6678.0
2017-03-23 14:30:00,68.32,68.33,68.23,68.23,6485.0,59.4497,59.4584,59.3714,59.3714,6485.0
2017-03-23 15:00:00,68.23,68.23,68.06,68.09,14834.0,59.3714,59.3714,59.2235,59.2496,14834.0
2017-03-23 15:30:00,68.09,68.11,67.94,68.0,32078.0,59.2496,59.267,59.1191,59.1713,32078.0
2017-03-24 09:30:00,68.08,68.36,68.01,68.29,8563.0,59.2409,59.4846,59.18,59.4236,8563.0
2017-03-24 10:00:00,68.27,68.31,68.08,68.3,7977.0,59.4062,59.441,59.2409,59.4323,7977.0
2017-03-24 10:30:00,68.34,68.36,68.21,68.25,11014.0,59.4671,59.4846,59.354,59.3888,11014.0
2017-03-24 11:00:00,68.25,68.27,68.06,68.07,6725.0,59.3888,59.4062,59.2235,59.2322,6725.0
2017-03-24 11:30:00,68.09,68.21,68.05,68.2,6566.0,59.2496,59.354,59.2148,59.3453,6566.0
2017-03-24 12:00:00,68.22,68.22,67.95,68.02,7035.0,59.3627,59.3627,59.1278,59.1887,7035.0
2017-03-24 12:30:00,68.03,68.12,67.98,68.1,3012.0,59.1974,59.2757,59.1539,59.2583,3012.0
2017-03-24 13:00:00,68.07,68.07,67.98,67.98,5207.0,59.2322,59.2322,59.1539,59.1539,5207.0
2017-03-24 13:30:00,68.0,68.04,67.88,67.93,6032.0,59.1713,59.2061,59.0669,59.1104,6032.0
2017-03-24 14:00:00,67.94,67.97,67.79,67.83,8059.0,59.1191,59.1452,58.9886,59.0234,8059.0
2017-03-24 14:30:00,67.85,67.9,67.65,67.69,11087.0,59.0408,59.0843,58.8667,58.9015,11087.0
2017-03-24 15:00:00,67.69,67.78,67.65,67.78,15037.0,58.9015,58.9799,58.8667,58.9799,15037.0
2017-03-24 15:30:00,67.79,67.94,67.69,67.75,60691.0,58.9886,59.1191,58.9015,58.9538,60691.0
2017-03-27 09:30:00,67.38,67.7,67.07,67.27,13827.0,58.6318,58.9102,58.362,58.5361,13827.0
2017-03-27 10:00:00,67.23,67.23,66.89,66.92,13253.0,58.5013,58.5013,58.2054,58.2315,13253.0
2017-03-27 10:30:00,66.92,66.99,66.82,66.93,15198.0,58.2315,58.2924,58.1445,58.2402,15198.0
2017-03-27 11:00:00,66.94,67.05,66.84,67.03,14851.0,58.2489,58.3446,58.1619,58.3272,14851.0
2017-03-27 11:30:00,67.04,67.18,66.9,67.0,14992.0,58.3359,58.4578,58.2141,58.3011,14992.0
2017-03-27 12:00:00,66.98,67.25,66.97,67.25,8813.0,58.2837,58.5187,58.275,58.5187,8813.0
2017-03-27 12:30:00,67.24,67.42,67.23,67.41,5157.0,58.51,58.6666,58.5013,58.6579,5157.0
2017-03-27 13:00:00,67.39,67.52,67.39,67.49,6760.0,58.6405,58.7536,58.6405,58.7275,6760.0
2017-03-27 13:30:00,67.52,67.52,67.45,67.47,3928.0,58.7536,58.7536,58.6927,58.7101,3928.0
2017-03-27 14:00:00,67.47,67.59,67.44,67.48,6798.0,58.7101,58.8145,58.684,58.7188,6798.0
2017-03-27 14:30:00,67.52,67.66,67.48,67.66,9909.0,58.7536,58.8754,58.7188,58.8754,9909.0
2017-03-27 15:00:00,67.66,67.71,67.63,67.63,21652.0,58.8754,58.9189,58.8493,58.8493,21652.0
2017-03-27 15:30:00,67.63,67.7,67.52,67.54,36430.0,58.8493,58.9102,58.7536,58.771,36430.0
2017-03-28 09:30:00,67.51,67.74,67.0,67.0,15137.0,58.7449,58.945,58.3011,58.3011,15137.0
2017-03-28 10:00:00,67.13,67.49,67.13,67.35,21800.0,58.4142,58.7275,58.4142,58.6057,21800.0
2017-03-28 10:30:00,67.35,67.43,67.23,67.34,19749.0,58.6057,58.6753,58.5013,58.597,19749.0
2017-03-28 11:00:00,67.35,67.45,67.35,67.36,9901.0,58.6057,58.6927,58.6057,58.6144,9901.0
2017-03-28 11:30:00,67.38,67.57,67.36,67.47,13467.0,58.6318,58.7971,58.6144,58.7101,13467.0
2017-03-28 12:00:00,67.48,67.56,67.41,67.55,10214.0,58.7188,58.7884,58.6579,58.7797,10214.0
2017-03-28 12:30:00,67.55,67.71,67.52,67.69,16058.0,58.7797,58.9189,58.7536,58.9015,16058.0
2017-03-28 13:00:00,67.7,67.76,67.68,67.69,11184.0,58.9102,58.9625,58.8928,58.9015,11184.0
2017-03-28 13:30:00,67.72,67.85,67.71,67.84,10712.0,58.9276,59.0408,58.9189,59.0321,10712.0
2017-03-28 14:00:00,67.84,67.9,67.76,67.88,8168.0,59.0321,59.0843,58.9625,59.0669,8168.0
2017-03-28 14:30:00,67.83,67.94,67.82,67.93,13192.0,59.0234,59.1191,59.0147,59.1104,13192.0
2017-03-28 15:00:00,67.91,67.93,67.73,67.79,15082.0,59.093,59.1104,58.9363,58.9886,15082.0
2017-03-28 15:30:00,67.8,67.9,67.74,67.83,62508.0,58.9973,59.0843,58.945,59.0234,62508.0
2017-03-29 09:30:00,67.88,67.93,67.46,67.46,13783.0,59.0669,59.1104,58.7014,58.7014,13783.0
2017-03-29 10:00:00,67.51,67.64,67.51,67.58,10746.0,58.7449,58.858,58.7449,58.8058,10746.0
2017-03-29 10:30:00,67.61,67.67,67.39,67.42,9320.0,58.8319,58.8841,58.6405,58.6666,9320.0
2017-03-29 11:00:00,67.44,67.5,67.39,67.46,9148.0,58.684,58.7362,58.6405,58.7014,9148.0
2017-03-29 11:30:00,67.46,67.49,67.24,67.29,10978.0,58.7014,58.7275,58.51,58.5535,10978.0
2017-03-29 12:00:00,67.3,67.55,67.3,67.46,8805.0,58.5622,58.7797,58.5622,58.7014,8805.0
2017-03-29 12:30:00,67.44,67.46,67.35,67.35,4779.0,58.684,58.7014,58.6057,58.6057,4779.0
2017-03-29 13:00:00,67.36,67.39,67.3,67.36,7858.0,58.6144,58.6405,58.5622,58.6144,7858.0
2017-03-29 13:30:00,67.36,67.44,67.33,67.41,10738.0,58.6144,58.684,58.5883,58.6579,10738.0
2017-03-29 14:00:00,67.39,67.53,67.31,67.5,11298.0,58.6405,58.7623,58.5709,58.7362,11298.0
2017-03-29 14:30:00,67.5,67.54,67.43,67.52,11784.0,58.7362,58.771,58.6753,58.7536,11784.0
2017-03-29 15:00:00,67.5,67.69,67.49,67.69,17265.0,58.7362,58.9015,58.7275,58.9015,17265.0
2017-03-29 15:30:00,67.68,67.68,67.5,67.55,50804.0,58.8928,58.8928,58.7362,58.7797,50804.0
2017-03-30 09:30:00,67.54,67.88,67.54,67.88,6725.0,58.771,59.0669,58.771,59.0669,6725.0
2017-03-30 10:00:00,67.83,67.86,67.6,67.61,6149.0,59.0234,59.0495,58.8232,58.8319,6149.0
2017-03-30 10:30:00,67.65,67.85,67.65,67.85,4195.0,58.8667,59.0408,58.8667,59.0408,4195.0
2017-03-30 11:00:00,67.8,67.98,67.8,67.92,10492.0,58.9973,59.1539,58.9973,59.1017,10492.0
2017-03-30 11:30:00,67.91,67.91,67.61,67.61,13661.0,59.093,59.093,58.8319,58.8319,13661.0
2017-03-30 12:00:00,67.6,67.69,67.54,67.68,17270.0,58.8232,58.9015,58.771,58.8928,17270.0
2017-03-30 12:30:00,67.7,67.72,67.55,67.59,5600.0,58.9102,58.9276,58.7797,58.8145,5600.0
2017-03-30 13:00:00,67.61,67.68,67.58,67.6,4610.0,58.8319,58.8928,58.8058,58.8232,4610.0
2017-03-30 13:30:00,67.59,67.74,67.58,67.7,6199.0,58.8145,58.945,58.8058,58.9102,6199.0
2017-03-30 14:00:00,67.72,67.74,67.67,67.74,5281.0,58.9276,58.945,58.8841,58.945,5281.0
2017-03-30 14:30:00,67.72,67.79,67.7,67.74,9936.0,58.9276,58.9886,58.9102,58.945,9936.0
2017-03-30 15:00:00,67.77,67.87,67.76,67.85,9964.0,58.9712,59.0582,58.9625,59.0408,9964.0
2017-03-30 15:30:00,67.84,67.9,67.8,67.9,50148.0,59.0321,59.0843,58.9973,59.0843,50148.0
2017-03-31 09:30:00,67.79,67.8,67.68,67.72,4889.0,58.9886,58.9973,58.8928,58.9276,4889.0
2017-03-31 10:00:00,67.71,67.88,67.66,67.66,13228.0,58.9189,59.0669,58.8754,58.8754,13228.0
2017-03-31 10:30:00,67.7,67.79,67.59,67.59,9200.0,58.9102,58.9886,58.8145,58.8145,9200.0
2017-03-31 11:00:00,67.6,67.83,67.6,67.8,7254.0,58.8232,59.0234,58.8232,58.9973,7254.0
2017-03-31 11:30:00,67.8,67.95,67.79,67.8,10127.0,58.9973,59.1278,58.9886,58.9973,10127.0
2017-03-31 12:00:00,67.82,67.95,67.8,67.89,6242.0,59.0147,59.1278,58.9973,59.0756,6242.0
2017-03-31 12:30:00,67.9,67.93,67.89,67.89,4970.0,59.0843,59.1104,59.0756,59.0756,4970.0
2017-03-31 13:00:00,67.89,68.0,67.89,67.96,4615.0,59.0756,59.1713,59.0756,59.1365,4615.0
2017-03-31 13:30:00,67.97,68.03,67.93,68.0,7601.0,59.1452,59.1974,59.1104,59.1713,7601.0
2017-03-31 14:00:00,67.99,67.99,67.89,67.97,10246.0,59.1626,59.1626,59.0756,59.1452,10246.0
2017-03-31 14:30:00,67.95,68.09,67.94,68.03,15560.0,59.1278,59.2496,59.1191,59.1974,15560.0
2017-03-31 15:00:00,68.01,68.08,67.97,68.05,18181.0,59.18,59.2409,59.1452,59.2148,18181.0
2017-03-31 15:30:00,68.05,68.05,67.94,67.95,83302.0,59.2148,59.2148,59.1191,59.1278,83302.0
2017-04-03 09:30:00,67.84,68.06,67.76,67.9,12216.0,59.0321,59.2235,58.9625,59.0843,12216.0
2017-04-03 10:00:00,67.93,67.95,67.76,67.77,13573.0,59.1104,59.1278,58.9625,58.9712,13573.0
2017-04-03 10:30:00,67.77,67.77,67.47,67.5,16758.0,58.9712,58.9712,58.7101,58.7362,16758.0
2017-04-03 11:00:00,67.47,67.54,67.26,67.44,21083.0,58.7101,58.771,58.5274,58.684,21083.0
2017-04-03 11:30:00,67.44,67.5,67.35,67.41,23271.0,58.684,58.7362,58.6057,58.6579,23271.0
2017-04-03 12:00:00,67.4,67.59,67.3,67.59,35177.0,58.6492,58.8145,58.5622,58.8145,35177.0
2017-04-03 12:30:00,67.57,67.58,67.49,67.53,17590.0,58.7971,58.8058,58.7275,58.7623,17590.0
2017-04-03 13:00:00,67.54,67.63,67.49,67.49,13055.0,58.771,58.8493,58.7275,58.7275,13055.0
2017-04-03 13:30:00,67.51,67.51,67.32,67.33,12742.0,58.7449,58.7449,58.5796,58.5883,12742.0
2017-04-03 14:00:00,67.35,67.35,67.21,67.31,17073.0,58.6057,58.6057,58.4839,58.5709,17073.0
2017-04-03 14:30:00,67.31,67.49,67.27,67.43,16062.0,58.5709,58.7275,58.5361,58.6753,16062.0
2017-04-03 15:00:00,67.42,67.55,67.38,67.55,21255.0,58.6666,58.7797,58.6318,58.7797,21255.0
2017-04-03 15:30:00,67.55,67.62,67.47,67.61,72749.0,58.7797,58.8406,58.7101,58.8319,72749.0
2017-04-04 09:30:00,67.47,67.81,67.47,67.57,30056.0,58.7101,59.006,58.7101,58.7971,30056.0
2017-04-04 10:00:00,67.58,67.58,67.31,67.4,28857.0,58.8058,58.8058,58.5709,58.6492,28857.0
2017-04-04 10:30:00,67.38,67.44,67.05,67.05,28368.0,58.6318,58.684,58.3446,58.3446,28368.0
2017-04-04 11:00:00,67.05,67.07,66.92,67.07,47398.0,58.3446,58.362,58.2315,58.362,47398.0
2017-04-04 11:30:00,67.11,67.26,67.04,67.04,12900.0,58.3968,58.5274,58.3359,58.3359,12900.0
2017-04-04 12:00:00,67.02,67.03,66.75,66.78,13255.0,58.3185,58.3272,58.0836,58.1097,13255.0
2017-04-04 12:30:00,66.79,66.91,66.71,66.8,10888.0,58.1184,58.2228,58.0488,58.1271,10888.0
2017-04-04 13:00:00,66.78,66.82,66.66,66.66,13110.0,58.1097,58.1445,58.0053,58.0053,13110.0
2017-04-04 13:30:00,66.68,66.89,66.66,66.89,21922.0,58.0227,58.2054,58.0053,58.2054,21922.0
2017-04-04 14:00:00,66.89,67.03,66.87,66.99,17781.0,58.2054,58.3272,58.188,58.2924,17781.0
2017-04-04 14:30:00,66.98,66.99,66.83,66.9,17416.0,58.2837,58.2924,58.1532,58.2141,17416.0
2017-04-04 15:00:00,66.9,66.94,66.76,66.83,24375.0,58.2141,58.2489,58.0923,58.1532,24375.0
2017-04-04 15:30:00,66.81,66.93,66.78,66.93,65659.0,58.1358,58.2402,58.1097,58.2402,65659.0
2017-04-05 09:30:00,67.15,67.15,66.91,67.11,26147.0,58.4317,58.4317,58.2228,58.3968,26147.0
2017-04-05 10:00:00,67.14,67.21,66.95,67.06,26159.0,58.4229,58.4839,58.2576,58.3533,26159.0
2017-04-05 10:30:00,67.08,67.19,67.01,67.14,16762.0,58.3707,58.4665,58.3098,58.4229,16762.0
2017-04-05 11:00:00,67.16,67.19,66.92,66.92,25627.0,58.4404,58.4665,58.2315,58.2315,25627.0
2017-04-05 11:30:00,66.93,67.07,66.92,67.0,15909.0,58.2402,58.362,58.2315,58.3011,15909.0
2017-04-05 12:00:00,67.0,67.14,66.99,67.1,17946.0,58.3011,58.4229,58.2924,58.3881,17946.0
2017-04-05 12:30:00,67.15,67.26,67.12,67.16,17590.0,58.4317,58.5274,58.4055,58.4404,17590.0
2017-04-05 13:00:00,67.17,67.23,67.13,67.2,26267.0,58.4491,58.5013,58.4142,58.4752,26267.0
2017-04-05 13:30:00,67.21,67.25,67.11,67.16,19618.0,58.4839,58.5187,58.3968,58.4404,19618.0
2017-04-05 14:00:00,67.12,67.2,67.1,67.2,23616.0,58.4055,58.4752,58.3881,58.4752,23616.0
2017-04-05 14:30:00,67.18,67.19,66.96,66.96,25716.0,58.4578,58.4665,58.2663,58.2663,25716.0
2017-04-05 15:00:00,66.96,67.13,66.82,66.92,43614.0,58.2663,58.4142,58.1445,58.2315,43614.0
2017-04-05 15:30:00,66.91,67.03,66.74,66.88,98449.0,58.2228,58.3272,58.0749,58.1967,98449.0
2017-04-06 09:30:00,66.94,66.94,66.5,66.63,15294.0,58.2489,58.2489,57.866,57.9792,15294.0
2017-04-06 10:00:00,66.68,66.78,66.54,66.73,13722.0,58.0227,58.1097,57.9008,58.0662,13722.0
2017-04-06 10:30:00,66.67,66.74,66.58,66.67,8535.0,58.014,58.0749,57.9357,58.014,8535.0
2017-04-06 11:00:00,66.7,66.97,66.7,66.93,11190.0,58.0401,58.275,58.0401,58.2402,11190.0
2017-04-06 11:30:00,66.92,67.0,66.83,66.83,11959.0,58.2315,58.3011,58.1532,58.1532,11959.0
2017-04-06 12:00:00,66.85,66.92,66.79,66.83,5686.0,58.1706,58.2315,58.1184,58.1532,5686.0
2017-04-06 12:30:00,66.85,66.85,66.71,66.74,6884.0,58.1706,58.1706,58.0488,58.0749,6884.0
2017-04-06 13:00:00,66.71,66.98,66.71,66.94,7251.0,58.0488,58.2837,58.0488,58.2489,7251.0
2017-04-06 13:30:00,66.97,67.01,66.91,66.93,7233.0,58.275,58.3098,58.2228,58.2402,7233.0
2017-04-06 14:00:00,66.91,66.98,66.85,66.94,8390.0,58.2228,58.2837,58.1706,58.2489,8390.0
2017-04-06 14:30:00,66.92,66.98,66.83,66.86,13320.0,58.2315,58.2837,58.1532,58.1793,13320.0
2017-04-06 15:00:00,66.86,67.01,66.86,66.92,28952.0,58.1793,58.3098,58.1793,58.2315,28952.0
2017-04-06 15:30:00,66.91,66.98,66.83,66.97,53347.0,58.2228,58.2837,58.1532,58.275,53347.0
2017-04-07 09:30:00,66.66,67.0,66.58,66.68,21695.0,58.0053,58.3011,57.9357,58.0227,21695.0
2017-04-07 10:00:00,66.62,66.79,66.49,66.7,14867.0,57.9705,58.1184,57.8573,58.0401,14867.0
2017-04-07 10:30:00,66.68,66.89,66.62,66.62,10686.0,58.0227,58.2054,57.9705,57.9705,10686.0
2017-04-07 11:00:00,66.65,66.7,66.58,66.63,14864.0,57.9966,58.0401,57.9357,57.9792,14864.0
2017-04-07 11:30:00,66.63,66.72,66.59,66.67,44252.0,57.9792,58.0575,57.9444,58.014,44252.0
2017-04-07 12:00:00,66.66,66.85,66.66,66.72,11229.0,58.0053,58.1706,58.0053,58.0575,11229.0
2017-04-07 12:30:00,66.72,66.72,66.6,66.68,13563.0,58.0575,58.0575,57.9531,58.0227,13563.0
2017-04-07 13:00:00,66.68,66.71,66.6,66.7,16853.0,58.0227,58.0488,57.9531,58.0401,16853.0
2017-04-07 13:30:00,66.74,66.77,66.63,66.64,9047.0,58.0749,58.101,57.9792,57.9879,9047.0
2017-04-07 14:00:00,66.64,66.76,66.64,66.7,23823.0,57.9879,58.0923,57.9879,58.0401,23823.0
2017-04-07 14:30:00,66.7,66.8,66.66,66.72,19045.0,58.0401,58.1271,58.0053,58.0575,19045.0
2017-04-07 15:00:00,66.73,66.82,66.67,66.67,23037.0,58.0662,58.1445,58.014,58.014,23037.0
2017-04-07 15:30:00,66.67,66.77,66.59,66.63,92263.0,58.014,58.101,57.9444,57.9792,92263.0
2017-04-10 09:30:00,66.65,66.91,66.5,66.9,11335.0,57.9966,58.2228,57.866,58.2141,11335.0
2017-04-10 10:00:00,66.91,66.99,66.81,66.88,13556.0,58.2228,58.2924,58.1358,58.1967,13556.0
2017-04-10 10:30:00,66.87,66.95,66.83,66.88,13568.0,58.188,58.2576,58.1532,58.1967,13568.0
2017-04-10 11:00:00,66.85,66.96,66.83,66.85,21334.0,58.1706,58.2663,58.1532,58.1706,21334.0
2017-04-10 11:30:00,66.85,66.92,66.79,66.87,22191.0,58.1706,58.2315,58.1184,58.188,22191.0
2017-04-10 12:00:00,66.9,66.9,66.66,66.73,12160.0,58.2141,58.2141,58.0053,58.0662,12160.0
2017-04-10 12:30:00,66.75,66.92,66.71,66.89,29550.0,58.0836,58.2315,58.0488,58.2054,29550.0
2017-04-10 13:00:00,66.86,66.94,66.8,66.87,8747.0,58.1793,58.2489,58.1271,58.188,8747.0
2017-04-10 13:30:00,66.86,67.01,66.86,66.96,20647.0,58.1793,58.3098,58.1793,58.2663,20647.0
2017-04-10 14:00:00,66.95,67.0,66.81,66.81,10699.0,58.2576,58.3011,58.1358,58.1358,10699.0
2017-04-10 14:30:00,66.82,66.96,66.82,66.91,12681.0,58.1445,58.2663,58.1445,58.2228,12681.0
2017-04-10 15:00:00,66.88,67.02,66.85,66.89,12583.0,58.1967,58.3185,58.1706,58.2054,12583.0
2017-04-10 15:30:00,66.88,66.95,66.83,66.9,40978.0,58.1967,58.2576,58.1532,58.2141,40978.0
2017-04-11 09:30:00,66.9,67.08,66.85,67.08,17955.0,58.2141,58.3707,58.1706,58.3707,17955.0
2017-04-11 10:00:00,67.19,67.32,67.14,67.2,18194.0,58.4665,58.5796,58.4229,58.4752,18194.0
2017-04-11 10:30:00,67.18,67.29,67.1,67.27,33167.0,58.4578,58.5535,58.3881,58.5361,33167.0
2017-04-11 11:00:00,67.25,67.42,67.2,67.26,25264.0,58.5187,58.6666,58.4752,58.5274,25264.0
2017-04-11 11:30:00,67.28,67.41,67.25,67.41,18775.0,58.5448,58.6579,58.5187,58.6579,18775.0
2017-04-11 12:00:00,67.39,67.61,67.34,67.59,25475.0,58.6405,58.8319,58.597,58.8145,25475.0
2017-04-11 12:30:00,67.59,67.6,67.45,67.52,19244.0,58.8145,58.8232,58.6927,58.7536,19244.0
2017-04-11 13:00:00,67.55,67.64,67.53,67.57,13905.0,58.7797,58.858,58.7623,58.7971,13905.0
2017-04-11 13:30:00,67.57,67.64,67.54,67.59,10103.0,58.7971,58.858,58.771,58.8145,10103.0
2017-04-11 14:00:00,67.62,67.65,67.52,67.56,22039.0,58.8406,58.8667,58.7536,58.7884,22039.0
2017-04-11 14:30:00,67.58,67.76,67.53,67.72,20983.0,58.8058,58.9625,58.7623,58.9276,20983.0
2017-04-11 15:00:00,67.73,67.73,67.58,67.6,30722.0,58.9363,58.9363,58.8058,58.8232,30722.0
2017-04-11 15:30:00,67.6,67.85,67.59,67.82,77073.0,58.8232,59.0408,58.8145,59.0147,77073.0
2017-04-12 09:30:00,67.96,67.96,67.56,67.8,9315.0,59.1365,59.1365,58.7884,58.9973,9315.0
2017-04-12 10:00:00,67.75,67.95,67.73,67.82,12246.0,58.9538,59.1278,58.9363,59.0147,12246.0
2017-04-12 10:30:00,67.85,67.92,67.57,67.59,23969.0,59.0408,59.1017,58.7971,58.8145,23969.0
2017-04-12 11:00:00,67.65,67.74,67.6,67.65,16509.0,58.8667,58.945,58.8232,58.8667,16509.0
2017-04-12 11:30:00,67.62,67.67,67.37,67.54,20548.0,58.8406,58.8841,58.6231,58.771,20548.0
2017-04-12 12:00:00,67.53,67.66,67.47,67.53,20179.0,58.7623,58.8754,58.7101,58.7623,20179.0
2017-04-12 12:30:00,67.51,67.59,67.5,67.59,12248.0,58.7449,58.8145,58.7362,58.8145,12248.0
2017-04-12 13:00:00,67.54,67.64,67.5,67.54,10141.0,58.771,58.858,58.7362,58.771,10141.0
2017-04-12 13:30:00,67.53,67.69,67.5,67.69,8150.0,58.7623,58.9015,58.7362,58.9015,8150.0
2017-04-12 14:00:00,67.71,67.71,67.55,67.55,12017.0,58.9189,58.9189,58.7797,58.7797,12017.0
2017-04-12 14:30:00,67.57,67.75,67.47,67.72,40876.0,58.7971,58.9538,58.7101,58.9276,40876.0
2017-04-12 15:00:00,67.74,67.76,67.58,67.69,28065.0,58.945,58.9625,58.8058,58.9015,28065.0
2017-04-12 15:30:00,67.7,67.77,67.64,67.69,59077.0,58.9102,58.9712,58.858,58.9015,59077.0
2017-04-13 09:30:00,67.41,67.49,66.92,67.19,59211.0,58.6579,58.7275,58.2315,58.4665,59211.0
2017-04-13 10:00:00,67.18,67.42,67.08,67.26,11939.0,58.4578,58.6666,58.3707,58.5274,11939.0
2017-04-13 10:30:00,67.27,67.5,67.26,67.48,7657.0,58.5361,58.7362,58.5274,58.7188,7657.0
2017-04-13 11:00:00,67.49,67.55,67.37,67.38,12061.0,58.7275,58.7797,58.6231,58.6318,12061.0
2017-04-13 11:30:00,67.4,67.55,67.39,67.49,10005.0,58.6492,58.7797,58.6405,58.7275,10005.0
2017-04-13 12:00:00,67.48,67.49,67.31,67.35,6307.0,58.7188,58.7275,58.5709,58.6057,6307.0
2017-04-13 12:30:00,67.35,67.42,67.13,67.2,45212.0,58.6057,58.6666,58.4142,58.4752,45212.0
2017-04-13 13:00:00,67.19,67.2,66.99,67.08,19445.0,58.4665,58.4752,58.2924,58.3707,19445.0
2017-04-13 13:30:00,67.1,67.14,66.94,67.05,19223.0,58.3881,58.4229,58.2489,58.3446,19223.0
2017-04-13 14:00:00,67.06,67.18,67.05,67.13,11709.0,58.3533,58.4578,58.3446,58.4142,11709.0
2017-04-13 14:30:00,67.1,67.21,67.09,67.21,11723.0,58.3881,58.4839,58.3794,58.4839,11723.0
2017-04-13 15:00:00,67.21,67.22,67.09,67.09,15469.0,58.4839,58.4926,58.3794,58.3794,15469.0
2017-04-13 15:30:00,67.1,67.17,66.98,67.05,89613.0,58.3881,58.4491,58.2837,58.3446,89613.0
2017-04-17 09:30:00,67.09,67.28,67.09,67.27,17753.0,58.3794,58.5448,58.3794,58.5361,17753.0
2017-04-17 10:00:00,67.23,67.4,67.22,67.39,4509.0,58.5013,58.6492,58.4926,58.6405,4509.0
2017-04-17 10:30:00,67.42,67.55,67.33,67.5,9405.0,58.6666,58.7797,58.5883,58.7362,9405.0
2017-04-17 11:00:00,67.51,67.6,67.5,67.56,3824.0,58.7449,58.8232,58.7362,58.7884,3824.0
2017-04-17 11:30:00,67.57,67.59,67.46,67.48,6242.0,58.7971,58.8145,58.7014,58.7188,6242.0
2017-04-17 12:00:00,67.48,67.5,67.41,67.48,8810.0,58.7188,58.7362,58.6579,58.7188,8810.0
2017-04-17 12:30:00,67.47,67.52,67.45,67.46,3075.0,58.7101,58.7536,58.6927,58.7014,3075.0
2017-04-17 13:00:00,67.46,67.48,67.39,67.47,14643.0,58.7014,58.7188,58.6405,58.7101,14643.0
2017-04-17 13:30:00,67.46,67.49,67.38,67.42,5278.0,58.7014,58.7275,58.6318,58.6666,5278.0
2017-04-17 14:00:00,67.41,67.41,67.35,67.4,5520.0,58.6579,58.6579,58.6057,58.6492,5520.0
2017-04-17 14:30:00,67.44,67.5,67.42,67.45,5632.0,58.684,58.7362,58.6666,58.6927,5632.0
2017-04-17 15:00:00,67.48,67.72,67.45,67.72,11019.0,58.7188,58.9276,58.6927,58.9276,11019.0
2017-04-17 15:30:00,67.74,67.86,67.68,67.84,64378.0,58.945,59.0495,58.8928,59.0321,64378.0
2017-04-18 09:30:00,67.75,67.75,67.47,67.67,29564.0,58.9538,58.9538,58.7101,58.8841,29564.0
2017-04-18 10:00:00,67.66,67.71,67.52,67.54,15348.0,58.8754,58.9189,58.7536,58.771,15348.0
2017-04-18 10:30:00,67.54,67.72,67.49,67.72,16801.0,58.771,58.9276,58.7275,58.9276,16801.0
2017-04-18 11:00:00,67.72,67.78,67.64,67.73,14918.0,58.9276,58.9799,58.858,58.9363,14918.0
2017-04-18 11:30:00,67.72,67.77,67.63,67.66,13377.0,58.9276,58.9712,58.8493,58.8754,13377.0
2017-04-18 12:00:00,67.61,67.68,67.57,67.65,13107.0,58.8319,58.8928,58.7971,58.8667,13107.0
2017-04-18 12:30:00,67.64,67.66,67.57,67.64,12513.0,58.858,58.8754,58.7971,58.858,12513.0
2017-04-18 13:00:00,67.62,67.77,67.6,67.74,7035.0,58.8406,58.9712,58.8232,58.945,7035.0
2017-04-18 13:30:00,67.74,67.79,67.65,67.66,9327.0,58.945,58.9886,58.8667,58.8754,9327.0
2017-04-18 14:00:00,67.65,67.82,67.65,67.81,12786.0,58.8667,59.0147,58.8667,59.006,12786.0
2017-04-18 14:30:00,67.81,67.88,67.78,67.81,21747.0,59.006,59.0669,58.9799,59.006,21747.0
2017-04-18 15:00:00,67.84,67.96,67.83,67.95,22601.0,59.0321,59.1365,59.0234,59.1278,22601.0
2017-04-18 15:30:00,67.95,67.96,67.84,67.93,62288.0,59.1278,59.1365,59.0321,59.1104,62288.0
2017-04-19 09:30:00,68.09,68.4,67.96,68.14,23919.0,59.2496,59.5194,59.1365,59.2931,23919.0
2017-04-19 10:00:00,68.13,68.2,67.99,68.15,31231.0,59.2844,59.3453,59.1626,59.3018,31231.0
2017-04-19 10:30:00,68.17,68.3,68.12,68.23,17529.0,59.3192,59.4323,59.2757,59.3714,17529.0
2017-04-19 11:00:00,68.23,68.3,68.21,68.27,10682.0,59.3714,59.4323,59.354,59.4062,10682.0
2017-04-19 11:30:00,68.27,68.31,68.18,68.22,12796.0,59.4062,59.441,59.3279,59.3627,12796.0
2017-04-19 12:00:00,68.22,68.25,68.15,68.21,6937.0,59.3627,59.3888,59.3018,59.354,6937.0
2017-04-19 12:30:00,68.21,68.28,68.13,68.14,20835.0,59.354,59.4149,59.2844,59.2931,20835.0
2017-04-19 13:00:00,68.13,68.19,68.11,68.16,18579.0,59.2844,59.3366,59.267,59.3105,18579.0
2017-04-19 13:30:00,68.16,68.21,68.12,68.18,9922.0,59.3105,59.354,59.2757,59.3279,9922.0
2017-04-19 14:00:00,68.17,68.22,68.07,68.14,12802.0,59.3192,59.3627,59.2322,59.2931,12802.0
2017-04-19 14:30:00,68.15,68.17,68.05,68.09,13088.0,59.3018,59.3192,59.2148,59.2496,13088.0
2017-04-19 15:00:00,68.07,68.27,68.06,68.11,24631.0,59.2322,59.4062,59.2235,59.267,24631.0
2017-04-19 15:30:00,68.1,68.26,68.1,68.22,89925.0,59.2583,59.3975,59.2583,59.3627,89925.0
2017-04-20 09:30:00,68.44,68.58,68.09,68.27,11811.0,59.5542,59.676,59.2496,59.4062,11811.0
2017-04-20 10:00:00,68.27,68.37,68.13,68.13,8463.0,59.4062,59.4933,59.2844,59.2844,8463.0
2017-04-20 10:30:00,68.15,68.44,68.15,68.4,12788.0,59.3018,59.5542,59.3018,59.5194,12788.0
2017-04-20 11:00:00,68.39,68.42,68.2,68.35,57540.0,59.5107,59.5368,59.3453,59.4758,57540.0
2017-04-20 11:30:00,68.37,68.64,68.32,68.57,45903.0,59.4933,59.7282,59.4497,59.6673,45903.0
2017-04-20 12:00:00,68.55,68.62,68.52,68.56,11005.0,59.6499,59.7108,59.6238,59.6586,11005.0
2017-04-20 12:30:00,68.54,68.69,68.53,68.63,11147.0,59.6412,59.7717,59.6325,59.7195,11147.0
2017-04-20 13:00:00,68.64,68.65,68.52,68.53,12823.0,59.7282,59.7369,59.6238,59.6325,12823.0
2017-04-20 13:30:00,68.53,68.64,68.5,68.6,10525.0,59.6325,59.7282,59.6064,59.6934,10525.0
2017-04-20 14:00:00,68.61,68.61,68.44,68.52,11075.0,59.7021,59.7021,59.5542,59.6238,11075.0
2017-04-20 14:30:00,68.52,68.55,68.44,68.51,10333.0,59.6238,59.6499,59.5542,59.6151,10333.0
2017-04-20 15:00:00,68.51,68.57,68.46,68.52,13987.0,59.6151,59.6673,59.5716,59.6238,13987.0
2017-04-20 15:30:00,68.53,68.63,68.48,68.5,66478.0,59.6325,59.7195,59.589,59.6064,66478.0
2017-04-21 09:30:00,68.61,68.61,68.35,68.54,25692.0,59.7021,59.7021,59.4758,59.6412,25692.0
2017-04-21 10:00:00,68.58,68.63,68.45,68.45,6913.0,59.676,59.7195,59.5629,59.5629,6913.0
2017-04-21 10:30:00,68.46,68.52,68.38,68.42,22083.0,59.5716,59.6238,59.502,59.5368,22083.0
2017-04-21 11:00:00,68.4,68.44,68.33,68.44,10066.0,59.5194,59.5542,59.4584,59.5542,10066.0
2017-04-21 11:30:00,68.44,68.47,68.39,68.46,10696.0,59.5542,59.5803,59.5107,59.5716,10696.0
2017-04-21 12:00:00,68.46,68.47,68.34,68.39,9268.0,59.5716,59.5803,59.4671,59.5107,9268.0
2017-04-21 12:30:00,68.4,68.44,68.38,68.38,7163.0,59.5194,59.5542,59.502,59.502,7163.0
2017-04-21 13:00:00,68.39,68.4,68.29,68.33,8570.0,59.5107,59.5194,59.4236,59.4584,8570.0
2017-04-21 13:30:00,68.34,68.45,68.33,68.42,7194.0,59.4671,59.5629,59.4584,59.5368,7194.0
2017-04-21 14:00:00,68.41,68.44,68.38,68.44,8368.0,59.5281,59.5542,59.502,59.5542,8368.0
2017-04-21 14:30:00,68.44,68.44,68.33,68.42,19921.0,59.5542,59.5542,59.4584,59.5368,19921.0
2017-04-21 15:00:00,68.42,68.45,68.38,68.43,25946.0,59.5368,59.5629,59.502,59.5455,25946.0
2017-04-21 15:30:00,68.44,68.49,68.4,68.46,45928.0,59.5542,59.5977,59.5194,59.5716,45928.0
2017-04-24 09:30:00,69.0,69.33,68.97,68.98,23615.0,60.0415,60.3286,60.0154,60.0241,23615.0
2017-04-24 10:00:00,68.94,69.12,68.9,68.96,22191.0,59.9892,60.1459,59.9544,60.0067,22191.0
2017-04-24 10:30:00,68.98,69.11,68.89,69.09,7693.0,60.0241,60.1372,59.9457,60.1198,7693.0
2017-04-24 11:00:00,69.06,69.13,69.0,69.09,13331.0,60.0937,60.1546,60.0415,60.1198,13331.0
2017-04-24 11:30:00,69.07,69.07,68.83,68.83,12871.0,60.1024,60.1024,59.8935,59.8935,12871.0
2017-04-24 12:00:00,68.88,68.98,68.8,68.91,24646.0,59.937,60.0241,59.8674,59.9631,24646.0
2017-04-24 12:30:00,68.91,68.95,68.89,68.92,9211.0,59.9631,59.9979,59.9457,59.9718,9211.0
2017-04-24 13:00:00,68.93,69.03,68.92,69.03,9128.0,59.9805,60.0676,59.9718,60.0676,9128.0
2017-04-24 13:30:00,69.05,69.1,69.02,69.1,13352.0,60.085,60.1285,60.0589,60.1285,13352.0
2017-04-24 14:00:00,69.1,69.12,69.01,69.08,10882.0,60.1285,60.1459,60.0502,60.1111,10882.0
2017-04-24 14:30:00,69.06,69.17,69.06,69.17,15850.0,60.0937,60.1894,60.0937,60.1894,15850.0
2017-04-24 15:00:00,69.15,69.31,69.14,69.29,28025.0,60.172,60.3112,60.1633,60.2938,28025.0
2017-04-24 15:30:00,69.29,69.37,69.17,69.36,97884.0,60.2938,60.3634,60.1894,60.3547,97884.0
2017-04-25 09:30:00,69.54,69.65,69.28,69.47,15411.0,60.5113,60.6071,60.2851,60.4504,15411.0
2017-04-25 10:00:00,69.46,69.68,69.43,69.47,24506.0,60.4417,60.6332,60.4156,60.4504,24506.0
2017-04-25 10:30:00,69.44,69.54,69.36,69.42,21907.0,60.4243,60.5113,60.3547,60.4069,21907.0
2017-04-25 11:00:00,69.41,69.7,69.37,69.69,26020.0,60.3982,60.6506,60.3634,60.6419,26020.0
2017-04-25 11:30:00,69.67,69.77,69.66,69.7,22364.0,60.6245,60.7115,60.6158,60.6506,22364.0
2017-04-25 12:00:00,69.7,69.78,69.69,69.7,14603.0,60.6506,60.7202,60.6419,60.6506,14603.0
2017-04-25 12:30:00,69.7,69.81,69.64,69.78,22203.0,60.6506,60.7463,60.5984,60.7202,22203.0
2017-04-25 13:00:00,69.78,69.93,69.75,69.9,27164.0,60.7202,60.8507,60.6941,60.8246,27164.0
2017-04-25 13:30:00,69.91,69.93,69.85,69.9,16230.0,60.8333,60.8507,60.7811,60.8246,16230.0
2017-04-25 14:00:00,69.9,69.92,69.79,69.88,21577.0,60.8246,60.842,60.7289,60.8072,21577.0
2017-04-25 14:30:00,69.88,69.93,69.83,69.83,17397.0,60.8072,60.8507,60.7637,60.7637,17397.0
2017-04-25 15:00:00,69.83,69.93,69.82,69.85,23025.0,60.7637,60.8507,60.755,60.7811,23025.0
2017-04-25 15:30:00,69.85,69.85,69.68,69.72,51057.0,60.7811,60.7811,60.6332,60.668,51057.0
2017-04-26 09:30:00,69.75,69.78,69.42,69.59,22296.0,60.6941,60.7202,60.4069,60.5549,22296.0
2017-04-26 10:00:00,69.56,69.72,69.56,69.67,15175.0,60.5288,60.668,60.5288,60.6245,15175.0
2017-04-26 10:30:00,69.68,69.68,69.49,69.64,17480.0,60.6332,60.6332,60.4678,60.5984,17480.0
2017-04-26 11:00:00,69.62,69.88,69.62,69.88,21616.0,60.581,60.8072,60.581,60.8072,21616.0
2017-04-26 11:30:00,69.85,69.89,69.72,69.75,10709.0,60.7811,60.8159,60.668,60.6941,10709.0
2017-04-26 12:00:00,69.73,69.85,69.73,69.81,9095.0,60.6767,60.7811,60.6767,60.7463,9095.0
2017-04-26 12:30:00,69.81,69.91,69.79,69.9,7420.0,60.7463,60.8333,60.7289,60.8246,7420.0
2017-04-26 13:00:00,69.88,69.9,69.79,69.79,15108.0,60.8072,60.8246,60.7289,60.7289,15108.0
2017-04-26 13:30:00,69.79,69.79,69.63,69.66,47443.0,60.7289,60.7289,60.5897,60.6158,47443.0
2017-04-26 14:00:00,69.64,69.69,69.58,69.68,22269.0,60.5984,60.6419,60.5462,60.6332,22269.0
2017-04-26 14:30:00,69.67,69.77,69.67,69.72,10352.0,60.6245,60.7115,60.6245,60.668,10352.0
2017-04-26 15:00:00,69.71,69.79,69.69,69.7,21366.0,60.6593,60.7289,60.6419,60.6506,21366.0
2017-04-26 15:30:00,69.7,69.73,69.6,69.71,79630.0,60.6506,60.6767,60.5636,60.6593,79630.0
2017-04-27 09:30:00,69.95,70.35,69.65,70.32,19385.0,60.8681,61.2162,60.6071,61.1901,19385.0
2017-04-27 10:00:00,70.29,70.49,70.29,70.33,9896.0,61.164,61.338,61.164,61.1988,9896.0
2017-04-27 10:30:00,70.37,70.38,70.04,70.11,15121.0,61.2336,61.2423,60.9464,61.0073,15121.0
2017-04-27 11:00:00,70.13,70.16,69.93,69.93,11425.0,61.0247,61.0509,60.8507,60.8507,11425.0
2017-04-27 11:30:00,69.89,69.97,69.82,69.88,12095.0,60.8159,60.8855,60.755,60.8072,12095.0
2017-04-27 12:00:00,69.87,69.91,69.87,69.89,4879.0,60.7985,60.8333,60.7985,60.8159,4879.0
2017-04-27 12:30:00,69.91,70.07,69.9,70.07,5505.0,60.8333,60.9725,60.8246,60.9725,5505.0
2017-04-27 13:00:00,70.07,70.21,70.05,70.1,15643.0,60.9725,61.0944,60.9551,60.9986,15643.0
2017-04-27 13:30:00,70.14,70.17,70.07,70.15,9414.0,61.0334,61.0596,60.9725,61.0421,9414.0
2017-04-27 14:00:00,70.14,70.21,70.14,70.18,13867.0,61.0334,61.0944,61.0334,61.0683,13867.0
2017-04-27 14:30:00,70.19,70.28,70.19,70.21,7926.0,61.077,61.1553,61.077,61.0944,7926.0
2017-04-27 15:00:00,70.21,70.24,70.12,70.15,13411.0,61.0944,61.1205,61.016,61.0421,13411.0
2017-04-27 15:30:00,70.17,70.19,70.08,70.18,46849.0,61.0596,61.077,60.9812,61.0683,46849.0
2017-04-28 09:30:00,70.15,70.21,69.69,69.8,14918.0,61.0421,61.0944,60.6419,60.7376,14918.0
2017-04-28 10:00:00,69.74,69.8,69.59,69.73,22731.0,60.6854,60.7376,60.5549,60.6767,22731.0
2017-04-28 10:30:00,69.68,69.75,69.63,69.64,23093.0,60.6332,60.6941,60.5897,60.5984,23093.0
2017-04-28 11:00:00,69.64,69.71,69.61,69.64,21866.0,60.5984,60.6593,60.5723,60.5984,21866.0
2017-04-28 11:30:00,69.65,69.72,69.63,69.66,8208.0,60.6071,60.668,60.5897,60.6158,8208.0
2017-04-28 12:00:00,69.69,69.73,69.65,69.67,13548.0,60.6419,60.6767,60.6071,60.6245,13548.0
2017-04-28 12:30:00,69.68,69.8,69.64,69.77,14381.0,60.6332,60.7376,60.5984,60.7115,14381.0
2017-04-28 13:00:00,69.77,69.86,69.75,69.79,7209.0,60.7115,60.7898,60.6941,60.7289,7209.0
2017-04-28 13:30:00,69.82,69.83,69.73,69.77,7465.0,60.755,60.7637,60.6767,60.7115,7465.0
2017-04-28 14:00:00,69.76,69.76,69.66,69.74,11780.0,60.7028,60.7028,60.6158,60.6854,11780.0
2017-04-28 14:30:00,69.75,69.81,69.74,69.77,13069.0,60.6941,60.7463,60.6854,60.7115,13069.0
2017-04-28 15:00:00,69.77,69.88,69.72,69.81,13446.0,60.7115,60.8072,60.668,60.7463,13446.0
2017-04-28 15:30:00,69.8,69.96,69.77,69.93,95105.0,60.7376,60.8768,60.7115,60.8507,95105.0
2017-05-01 09:30:00,70.0,70.07,69.84,69.9,8358.0,60.9116,60.9725,60.7724,60.8246,8358.0
2017-05-01 10:00:00,69.95,69.95,69.69,69.79,12347.0,60.8681,60.8681,60.6419,60.7289,12347.0
2017-05-01 10:30:00,69.8,69.88,69.69,69.73,18313.0,60.7376,60.8072,60.6419,60.6767,18313.0
2017-05-01 11:00:00,69.73,69.76,69.69,69.74,4348.0,60.6767,60.7028,60.6419,60.6854,4348.0
2017-05-01 11:30:00,69.7,69.81,69.64,69.77,17341.0,60.6506,60.7463,60.5984,60.7115,17341.0
2017-05-01 12:00:00,69.76,69.81,69.76,69.78,10778.0,60.7028,60.7463,60.7028,60.7202,10778.0
2017-05-01 12:30:00,69.78,69.82,69.66,69.77,13901.0,60.7202,60.755,60.6158,60.7115,13901.0
2017-05-01 13:00:00,69.74,69.79,69.73,69.77,6042.0,60.6854,60.7289,60.6767,60.7115,6042.0
2017-05-01 13:30:00,69.73,69.81,69.7,69.74,19245.0,60.6767,60.7463,60.6506,60.6854,19245.0
2017-05-01 14:00:00,69.76,69.8,69.72,69.77,24231.0,60.7028,60.7376,60.668,60.7115,24231.0
2017-05-01 14:30:00,69.76,69.81,69.7,69.77,24161.0,60.7028,60.7463,60.6506,60.7115,24161.0
2017-05-01 15:00:00,69.77,69.92,69.76,69.9,82480.0,60.7115,60.842,60.7028,60.8246,82480.0
2017-05-01 15:30:00,69.9,70.01,69.86,69.89,73024.0,60.8246,60.9203,60.7898,60.8159,73024.0
2017-05-02 09:30:00,69.78,70.25,69.78,69.92,27310.0,60.7202,61.1292,60.7202,60.842,27310.0
2017-05-02 10:00:00,69.91,70.1,69.81,69.86,63316.0,60.8333,60.9986,60.7463,60.7898,63316.0
2017-05-02 10:30:00,69.84,69.86,69.69,69.75,24873.0,60.7724,60.7898,60.6419,60.6941,24873.0
2017-05-02 11:00:00,69.73,69.82,69.7,69.77,59064.0,60.6767,60.755,60.6506,60.7115,59064.0
2017-05-02 11:30:00,69.77,69.86,69.71,69.8,21830.0,60.7115,60.7898,60.6593,60.7376,21830.0
2017-05-02 12:00:00,69.81,69.98,69.81,69.88,11286.0,60.7463,60.8942,60.7463,60.8072,11286.0
2017-05-02 12:30:00,69.86,69.88,69.75,69.75,15584.0,60.7898,60.8072,60.6941,60.6941,15584.0
2017-05-02 13:00:00,69.78,69.87,69.7,69.86,13050.0,60.7202,60.7985,60.6506,60.7898,13050.0
2017-05-02 13:30:00,69.86,69.89,69.75,69.76,15359.0,60.7898,60.8159,60.6941,60.7028,15359.0
2017-05-02 14:00:00,69.78,69.83,69.74,69.77,15039.0,60.7202,60.7637,60.6854,60.7115,15039.0
2017-05-02 14:30:00,69.76,69.77,69.69,69.77,22183.0,60.7028,60.7115,60.6419,60.7115,22183.0
2017-05-02 15:00:00,69.75,69.83,69.7,69.8,18341.0,60.6941,60.7637,60.6506,60.7376,18341.0
2017-05-02 15:30:00,69.8,69.94,69.77,69.93,70440.0,60.7376,60.8594,60.7115,60.8507,70440.0
2017-05-03 09:30:00,69.87,69.98,69.36,69.62,19696.0,60.7985,60.8942,60.3547,60.581,19696.0
2017-05-03 10:00:00,69.54,69.64,69.47,69.61,11469.0,60.5113,60.5984,60.4504,60.5723,11469.0
2017-05-03 10:30:00,69.6,69.68,69.39,69.47,15407.0,60.5636,60.6332,60.3808,60.4504,15407.0
2017-05-03 11:00:00,69.51,69.56,69.34,69.42,23885.0,60.4852,60.5288,60.3373,60.4069,23885.0
2017-05-03 11:30:00,69.41,69.55,69.37,69.39,19420.0,60.3982,60.52,60.3634,60.3808,19420.0
2017-05-03 12:00:00,69.4,69.49,69.38,69.43,36429.0,60.3895,60.4678,60.3721,60.4156,36429.0
2017-05-03 12:30:00,69.42,69.46,69.35,69.39,9047.0,60.4069,60.4417,60.346,60.3808,9047.0
2017-05-03 13:00:00,69.39,69.4,69.28,69.32,15283.0,60.3808,60.3895,60.2851,60.3199,15283.0
2017-05-03 13:30:00,69.31,69.32,69.27,69.31,7429.0,60.3112,60.3199,60.2764,60.3112,7429.0
2017-05-03 14:00:00,69.29,69.29,69.09,69.1,9566.0,60.2938,60.2938,60.1198,60.1285,9566.0
2017-05-03 14:30:00,69.11,69.24,69.05,69.24,14645.0,60.1372,60.2503,60.085,60.2503,14645.0
2017-05-03 15:00:00,69.2,69.42,69.16,69.4,23964.0,60.2155,60.4069,60.1807,60.3895,23964.0
2017-05-03 15:30:00,69.39,69.48,69.34,69.38,63343.0,60.3808,60.4591,60.3373,60.3721,63343.0
2017-05-04 09:30:00,69.4,69.49,69.25,69.36,28070.0,60.3895,60.4678,60.259,60.3547,28070.0
2017-05-04 10:00:00,69.37,69.43,69.23,69.23,28504.0,60.3634,60.4156,60.2416,60.2416,28504.0
2017-05-04 10:30:00,69.21,69.3,69.12,69.12,9293.0,60.2242,60.3025,60.1459,60.1459,9293.0
2017-05-04 11:00:00,69.15,69.23,69.09,69.21,8144.0,60.172,60.2416,60.1198,60.2242,8144.0
2017-05-04 11:30:00,69.22,69.33,69.19,69.2,17077.0,60.2329,60.3286,60.2068,60.2155,17077.0
2017-05-04 12:00:00,69.23,69.27,69.08,69.18,11813.0,60.2416,60.2764,60.1111,60.1981,11813.0
2017-05-04 12:30:00,69.18,69.25,69.13,69.17,13222.0,60.1981,60.259,60.1546,60.1894,13222.0
2017-05-04 13:00:00,69.19,69.29,69.17,69.25,11485.0,60.2068,60.2938,60.1894,60.259,11485.0
2017-05-04 13:30:00,69.26,69.33,69.21,69.26,10194.0,60.2677,60.3286,60.2242,60.2677,10194.0
2017-05-04 14:00:00,69.26,69.29,69.17,69.17,10723.0,60.2677,60.2938,60.1894,60.1894,10723.0
2017-05-04 14:30:00,69.2,69.26,69.14,69.14,19013.0,60.2155,60.2677,60.1633,60.1633,19013.0
2017-05-04 15:00:00,69.15,69.17,69.08,69.09,19312.0,60.172,60.1894,60.1111,60.1198,19312.0
2017-05-04 15:30:00,69.09,69.18,69.08,69.17,47894.0,60.1198,60.1981,60.1111,60.1894,47894.0
2017-05-05 09:30:00,69.34,69.55,68.67,68.68,19836.0,60.3373,60.52,59.7543,59.763,19836.0
2017-05-05 10:00:00,68.66,68.66,68.53,68.65,20768.0,59.7456,59.7456,59.6325,59.7369,20768.0
2017-05-05 10:30:00,68.65,68.73,68.55,68.63,13278.0,59.7369,59.8065,59.6499,59.7195,13278.0
2017-05-05 11:00:00,68.65,68.73,68.61,68.62,14465.0,59.7369,59.8065,59.7021,59.7108,14465.0
2017-05-05 11:30:00,68.62,68.67,68.55,68.64,34669.0,59.7108,59.7543,59.6499,59.7282,34669.0
2017-05-05 12:00:00,68.63,68.91,68.62,68.79,15629.0,59.7195,59.9631,59.7108,59.8587,15629.0
2017-05-05 12:30:00,68.78,68.8,68.69,68.69,12439.0,59.85,59.8674,59.7717,59.7717,12439.0
2017-05-05 13:00:00,68.71,68.73,68.63,68.67,11160.0,59.7891,59.8065,59.7195,59.7543,11160.0
2017-05-05 13:30:00,68.68,68.73,68.64,68.71,49658.0,59.763,59.8065,59.7282,59.7891,49658.0
2017-05-05 14:00:00,68.73,68.75,68.63,68.68,40058.0,59.8065,59.8239,59.7195,59.763,40058.0
2017-05-05 14:30:00,68.67,68.7,68.6,68.6,22145.0,59.7543,59.7804,59.6934,59.6934,22145.0
2017-05-05 15:00:00,68.61,68.81,68.57,68.78,53013.0,59.7021,59.8761,59.6673,59.85,53013.0
2017-05-05 15:30:00,68.78,68.91,68.74,68.91,89416.0,59.85,59.9631,59.8152,59.9631,89416.0
2017-05-08 09:30:00,68.7,68.83,68.38,68.5,23292.0,59.7804,59.8935,59.502,59.6064,23292.0
2017-05-08 10:00:00,68.49,68.5,68.29,68.42,25088.0,59.5977,59.6064,59.4236,59.5368,25088.0
2017-05-08 10:30:00,68.41,68.42,68.29,68.36,17972.0,59.5281,59.5368,59.4236,59.4846,17972.0
2017-05-08 11:00:00,68.37,68.39,68.27,68.3,12363.0,59.4933,59.5107,59.4062,59.4323,12363.0
2017-05-08 11:30:00,68.3,68.36,68.28,68.32,15607.0,59.4323,59.4846,59.4149,59.4497,15607.0
2017-05-08 12:00:00,68.31,68.38,68.31,68.35,16865.0,59.441,59.502,59.441,59.4758,16865.0
2017-05-08 12:30:00,68.36,68.39,68.3,68.32,29320.0,59.4846,59.5107,59.4323,59.4497,29320.0
2017-05-08 13:00:00,68.31,68.38,68.29,68.34,19376.0,59.441,59.502,59.4236,59.4671,19376.0
2017-05-08 13:30:00,68.34,68.37,68.31,68.36,12879.0,59.4671,59.4933,59.441,59.4846,12879.0
2017-05-08 14:00:00,68.34,68.37,68.23,68.28,21110.0,59.4671,59.4933,59.3714,59.4149,21110.0
2017-05-08 14:30:00,68.27,68.37,68.25,68.35,24987.0,59.4062,59.4933,59.3888,59.4758,24987.0
2017-05-08 15:00:00,68.35,68.44,68.33,68.43,31320.0,59.4758,59.5542,59.4584,59.5455,31320.0
2017-05-08 15:30:00,68.43,68.43,68.27,68.36,81489.0,59.5455,59.5455,59.4062,59.4846,81489.0
2017-05-09 09:30:00,68.43,68.62,68.38,68.46,15808.0,59.5455,59.7108,59.502,59.5716,15808.0
2017-05-09 10:00:00,68.48,68.52,68.3,68.36,17643.0,59.589,59.6238,59.4323,59.4846,17643.0
2017-05-09 10:30:00,68.4,68.46,68.39,68.43,16475.0,59.5194,59.5716,59.5107,59.5455,16475.0
2017-05-09 11:00:00,68.44,68.49,68.39,68.43,20375.0,59.5542,59.5977,59.5107,59.5455,20375.0
2017-05-09 11:30:00,68.45,68.5,68.42,68.5,16568.0,59.5629,59.6064,59.5368,59.6064,16568.0
2017-05-09 12:00:00,68.48,68.51,68.35,68.36,16883.0,59.589,59.6151,59.4758,59.4846,16883.0
2017-05-09 12:30:00,68.36,68.36,68.25,68.25,13087.0,59.4846,59.4846,59.3888,59.3888,13087.0
2017-05-09 13:00:00,68.25,68.39,68.25,68.34,16801.0,59.3888,59.5107,59.3888,59.4671,16801.0
2017-05-09 13:30:00,68.34,68.36,68.25,68.36,19377.0,59.4671,59.4846,59.3888,59.4846,19377.0
2017-05-09 14:00:00,68.35,68.46,68.33,68.44,27292.0,59.4758,59.5716,59.4584,59.5542,27292.0
2017-05-09 14:30:00,68.42,68.5,68.41,68.42,36949.0,59.5368,59.6064,59.5281,59.5368,36949.0
2017-05-09 15:00:00,68.42,68.42,68.22,68.24,32367.0,59.5368,59.5368,59.3627,59.3801,32367.0
2017-05-09 15:30:00,68.23,68.4,68.16,68.33,126200.0,59.3714,59.5194,59.3105,59.4584,126200.0
2017-05-10 09:30:00,69.5,70.41,69.4,70.33,134847.0,60.4765,61.2684,60.3895,61.1988,134847.0
2017-05-10 10:00:00,70.31,70.95,70.04,70.71,101521.0,61.1814,61.7383,60.9464,61.5294,101521.0
2017-05-10 10:30:00,70.67,70.68,70.06,70.17,43789.0,61.4946,61.5033,60.9638,61.0596,43789.0
2017-05-10 11:00:00,70.22,70.68,70.18,70.56,35858.0,61.1031,61.5033,61.0683,61.3989,35858.0
2017-05-10 11:30:00,70.56,71.0,70.43,71.0,38393.0,61.3989,61.7818,61.2858,61.7818,38393.0
2017-05-10 12:00:00,70.92,71.56,70.91,71.1,71237.0,61.7122,62.2691,61.7035,61.8688,71237.0
2017-05-10 12:30:00,71.08,71.12,70.71,70.84,69392.0,61.8514,61.8862,61.5294,61.6426,69392.0
2017-05-10 13:00:00,70.85,70.85,70.63,70.64,32181.0,61.6513,61.6513,61.4598,61.4685,32181.0
2017-05-10 13:30:00,70.64,70.77,70.64,70.73,30422.0,61.4685,61.5817,61.4685,61.5468,30422.0
2017-05-10 14:00:00,70.71,70.92,70.7,70.76,42327.0,61.5294,61.7122,61.5207,61.573,42327.0
2017-05-10 14:30:00,70.76,70.91,70.69,70.73,41236.0,61.573,61.7035,61.512,61.5468,41236.0
2017-05-10 15:00:00,70.74,70.77,70.68,70.73,53526.0,61.5555,61.5817,61.5033,61.5468,53526.0
2017-05-10 15:30:00,70.74,70.87,70.69,70.74,172236.0,61.5555,61.6687,61.512,61.5555,172236.0
2017-05-11 09:30:00,70.69,70.71,70.33,70.44,45038.0,61.512,61.5294,61.1988,61.2945,45038.0
2017-05-11 10:00:00,70.44,70.7,70.38,70.46,33901.0,61.2945,61.5207,61.2423,61.3119,33901.0
2017-05-11 10:30:00,70.49,70.52,70.29,70.52,19918.0,61.338,61.3641,61.164,61.3641,19918.0
2017-05-11 11:00:00,70.5,70.63,70.44,70.57,28669.0,61.3467,61.4598,61.2945,61.4076,28669.0
2017-05-11 11:30:00,70.58,70.59,70.33,70.45,18649.0,61.4163,61.425,61.1988,61.3032,18649.0
2017-05-11 12:00:00,70.47,70.54,70.34,70.53,13276.0,61.3206,61.3815,61.2075,61.3728,13276.0
2017-05-11 12:30:00,70.53,70.55,70.41,70.44,10937.0,61.3728,61.3902,61.2684,61.2945,10937.0
2017-05-11 13:00:00,70.45,70.57,70.44,70.54,21577.0,61.3032,61.4076,61.2945,61.3815,21577.0
2017-05-11 13:30:00,70.54,70.83,70.53,70.72,18881.0,61.3815,61.6339,61.3728,61.5381,18881.0
2017-05-11 14:00:00,70.7,70.85,70.69,70.81,29064.0,61.5207,61.6513,61.512,61.6165,29064.0
2017-05-11 14:30:00,70.81,70.88,70.78,70.86,21321.0,61.6165,61.6774,61.5904,61.66,21321.0
2017-05-11 15:00:00,70.86,70.9,70.75,70.79,39818.0,61.66,61.6948,61.5642,61.5991,39818.0
2017-05-11 15:30:00,70.78,70.95,70.77,70.8,100198.0,61.5904,61.7383,61.5817,61.6078,100198.0
2017-05-12 09:30:00,70.75,70.86,70.42,70.86,26696.0,61.5642,61.66,61.2771,61.66,26696.0
2017-05-12 10:00:00,70.9,71.08,70.78,70.8,29801.0,61.6948,61.8514,61.5904,61.6078,29801.0
2017-05-12 10:30:00,70.8,70.89,70.68,70.85,29150.0,61.6078,61.6861,61.5033,61.6513,29150.0
2017-05-12 11:00:00,70.86,70.95,70.82,70.88,21257.0,61.66,61.7383,61.6252,61.6774,21257.0
2017-05-12 11:30:00,70.89,71.09,70.88,71.09,19542.0,61.6861,61.8601,61.6774,61.8601,19542.0
2017-05-12 12:00:00,71.08,71.2,71.03,71.17,24696.0,61.8514,61.9558,61.8079,61.9297,24696.0
2017-05-12 12:30:00,71.18,71.3,71.18,71.2,24193.0,61.9384,62.0428,61.9384,61.9558,24193.0
2017-05-12 13:00:00,71.19,71.31,71.15,71.3,17117.0,61.9471,62.0515,61.9123,62.0428,17117.0
2017-05-12 13:30:00,71.29,71.33,71.21,71.26,15361.0,62.0341,62.0689,61.9645,62.008,15361.0
2017-05-12 14:00:00,71.26,71.3,71.17,71.17,24194.0,62.008,62.0428,61.9297,61.9297,24194.0
2017-05-12 14:30:00,71.16,71.24,71.16,71.2,21630.0,61.921,61.9906,61.921,61.9558,21630.0
2017-05-12 15:00:00,71.2,71.21,71.1,71.11,28155.0,61.9558,61.9645,61.8688,61.8775,28155.0
2017-05-12 15:30:00,71.12,71.15,71.05,71.07,69836.0,61.8862,61.9123,61.8253,61.8427,69836.0
2017-05-15 09:30:00,71.27,72.21,71.18,72.08,39156.0,62.0167,62.8347,61.9384,62.7216,39156.0
2017-05-15 10:00:00,72.11,72.17,71.86,71.86,39285.0,62.7477,62.7999,62.5301,62.5301,39285.0
2017-05-15 10:30:00,71.85,71.99,71.6,71.86,48612.0,62.5214,62.6433,62.3039,62.5301,48612.0
2017-05-15 11:00:00,71.89,71.98,71.83,71.84,23676.0,62.5562,62.6346,62.504,62.5127,23676.0
2017-05-15 11:30:00,71.83,71.99,71.77,71.92,20636.0,62.504,62.6433,62.4518,62.5823,20636.0
2017-05-15 12:00:00,71.93,71.97,71.83,71.83,17722.0,62.591,62.6259,62.504,62.504,17722.0
2017-05-15 12:30:00,71.85,71.93,71.81,71.88,21355.0,62.5214,62.591,62.4866,62.5475,21355.0
2017-05-15 13:00:00,71.89,71.9,71.79,71.9,23817.0,62.5562,62.5649,62.4692,62.5649,23817.0
2017-05-15 13:30:00,71.92,72.01,71.92,71.98,16844.0,62.5823,62.6607,62.5823,62.6346,16844.0
2017-05-15 14:00:00,71.99,72.0,71.9,71.91,22968.0,62.6433,62.652,62.5649,62.5736,22968.0
2017-05-15 14:30:00,71.93,72.1,71.93,72.05,29207.0,62.591,62.739,62.591,62.6955,29207.0
2017-05-15 15:00:00,72.06,72.08,71.94,72.0,33313.0,62.7042,62.7216,62.5997,62.652,33313.0
2017-05-15 15:30:00,72.0,72.13,71.99,72.05,83045.0,62.652,62.7651,62.6433,62.6955,83045.0
2017-05-16 09:30:00,72.04,72.46,71.83,72.45,48294.0,62.6868,63.0522,62.504,63.0435,48294.0
2017-05-16 10:00:00,72.44,72.62,72.41,72.49,32134.0,63.0348,63.1915,63.0087,63.0783,32134.0
2017-05-16 10:30:00,72.48,72.51,72.33,72.45,25199.0,63.0696,63.0957,62.9391,63.0435,25199.0
2017-05-16 11:00:00,72.45,72.52,72.38,72.49,23772.0,63.0435,63.1044,62.9826,63.0783,23772.0
2017-05-16 11:30:00,72.49,72.71,72.49,72.67,22917.0,63.0783,63.2698,63.0783,63.235,22917.0
2017-05-16 12:00:00,72.67,72.73,72.57,72.57,26746.0,63.235,63.2872,63.148,63.148,26746.0
2017-05-16 12:30:00,72.57,72.75,72.54,72.73,22342.0,63.148,63.3046,63.1218,63.2872,22342.0
2017-05-16 13:00:00,72.73,72.75,72.59,72.6,21864.0,63.2872,63.3046,63.1654,63.1741,21864.0
2017-05-16 13:30:00,72.61,72.82,72.6,72.77,38106.0,63.1828,63.3655,63.1741,63.322,38106.0
2017-05-16 14:00:00,72.75,72.87,72.75,72.81,36158.0,63.3046,63.409,63.3046,63.3568,36158.0
2017-05-16 14:30:00,72.79,72.9,72.77,72.89,45433.0,63.3394,63.4351,63.322,63.4264,45433.0
2017-05-16 15:00:00,72.89,73.1,72.88,73.07,59316.0,63.4264,63.6091,63.4177,63.583,59316.0
2017-05-16 15:30:00,73.06,73.13,73.01,73.06,86737.0,63.5743,63.6352,63.5308,63.5743,86737.0
2017-05-17 09:30:00,72.47,72.88,72.12,72.61,24109.0,63.0609,63.4177,62.7564,63.1828,24109.0
2017-05-17 10:00:00,72.64,72.83,72.35,72.76,19439.0,63.2089,63.3742,62.9565,63.3133,19439.0
2017-05-17 10:30:00,72.8,73.04,72.72,72.95,38573.0,63.3481,63.5569,63.2785,63.4786,38573.0
2017-05-17 11:00:00,72.96,73.03,72.78,72.96,33158.0,63.4873,63.5482,63.3307,63.4873,33158.0
2017-05-17 11:30:00,72.96,73.05,72.82,73.04,27456.0,63.4873,63.5656,63.3655,63.5569,27456.0
2017-05-17 12:00:00,73.03,73.15,72.98,73.04,29410.0,63.5482,63.6526,63.5047,63.5569,29410.0
2017-05-17 12:30:00,73.06,73.23,73.04,73.22,23481.0,63.5743,63.7223,63.5569,63.7136,23481.0
2017-05-17 13:00:00,73.22,73.35,73.17,73.23,85267.0,63.7136,63.8267,63.6701,63.7223,85267.0
2017-05-17 13:30:00,73.22,73.23,73.07,73.16,32862.0,63.7136,63.7223,63.583,63.6613,32862.0
2017-05-17 14:00:00,73.14,73.2,72.95,72.97,38401.0,63.6439,63.6962,63.4786,63.496,38401.0
2017-05-17 14:30:00,72.95,73.08,72.8,72.84,37991.0,63.4786,63.5917,63.3481,63.3829,37991.0
2017-05-17 15:00:00,72.84,72.84,72.65,72.65,35525.0,63.3829,63.3829,63.2176,63.2176,35525.0
2017-05-17 15:30:00,72.65,72.76,72.49,72.54,98759.0,63.2176,63.3133,63.0783,63.1218,98759.0
2017-05-18 09:30:00,72.35,72.6,72.12,72.13,52235.0,62.9565,63.1741,62.7564,62.7651,52235.0
2017-05-18 10:00:00,72.26,72.66,72.24,72.51,49208.0,62.8782,63.2263,62.8608,63.0957,49208.0
2017-05-18 10:30:00,72.57,72.89,72.52,72.83,62388.0,63.148,63.4264,63.1044,63.3742,62388.0
2017-05-18 11:00:00,72.83,72.97,72.79,72.88,25012.0,63.3742,63.496,63.3394,63.4177,25012.0
2017-05-18 11:30:00,72.88,73.01,72.81,72.81,27094.0,63.4177,63.5308,63.3568,63.3568,27094.0
2017-05-18 12:00:00,72.76,72.83,72.54,72.7,33911.0,63.3133,63.3742,63.1218,63.2611,33911.0
2017-05-18 12:30:00,72.71,72.76,72.65,72.67,30671.0,63.2698,63.3133,63.2176,63.235,30671.0
2017-05-18 13:00:00,72.69,72.69,72.5,72.51,37459.0,63.2524,63.2524,63.087,63.0957,37459.0
2017-05-18 13:30:00,72.53,72.69,72.49,72.55,43479.0,63.1131,63.2524,63.0783,63.1305,43479.0
2017-05-18 14:00:00,72.55,72.58,72.41,72.46,49464.0,63.1305,63.1567,63.0087,63.0522,49464.0
2017-05-18 14:30:00,72.46,72.56,72.41,72.43,36633.0,63.0522,63.1392,63.0087,63.0261,36633.0
2017-05-18 15:00:00,72.43,72.5,72.41,72.48,41859.0,63.0261,63.087,63.0087,63.0696,41859.0
2017-05-18 15:30:00,72.48,72.52,72.3,72.33,94764.0,63.0696,63.1044,62.913,62.9391,94764.0
2017-05-19 09:30:00,72.55,73.22,72.43,73.16,29378.0,63.1305,63.7136,63.0261,63.6613,29378.0
2017-05-19 10:00:00,73.15,73.31,73.1,73.29,25147.0,63.6526,63.7919,63.6091,63.7745,25147.0
2017-05-19 10:30:00,73.29,73.31,73.1,73.14,16113.0,63.7745,63.7919,63.6091,63.6439,16113.0
2017-05-19 11:00:00,73.14,73.25,73.1,73.22,20176.0,63.6439,63.7397,63.6091,63.7136,20176.0
2017-05-19 11:30:00,73.23,73.26,73.13,73.2,14494.0,63.7223,63.7484,63.6352,63.6962,14494.0
2017-05-19 12:00:00,73.24,73.34,73.24,73.3,13555.0,63.731,63.818,63.731,63.7832,13555.0
2017-05-19 12:30:00,73.26,73.36,73.26,73.34,11208.0,63.7484,63.8354,63.7484,63.818,11208.0
2017-05-19 13:00:00,73.37,73.37,73.29,73.31,11911.0,63.8441,63.8441,63.7745,63.7919,11911.0
2017-05-19 13:30:00,73.3,73.36,73.29,73.34,11394.0,63.7832,63.8354,63.7745,63.818,11394.0
2017-05-19 14:00:00,73.33,73.44,73.31,73.44,14993.0,63.8093,63.905,63.7919,63.905,14993.0
2017-05-19 14:30:00,73.44,73.56,73.44,73.49,22144.0,63.905,64.0094,63.905,63.9485,22144.0
2017-05-19 15:00:00,73.5,73.5,73.29,73.38,29843.0,63.9572,63.9572,63.7745,63.8528,29843.0
2017-05-19 15:30:00,73.37,73.38,73.25,73.34,65190.0,63.8441,63.8528,63.7397,63.818,65190.0
2017-05-22 09:30:00,73.62,74.0,73.59,73.8,30063.0,64.0616,64.3923,64.0355,64.2183,30063.0
2017-05-22 10:00:00,73.8,74.12,73.75,74.09,29857.0,64.2183,64.4967,64.1747,64.4706,29857.0
2017-05-22 10:30:00,74.11,74.4,73.88,74.4,33837.0,64.488,64.7404,64.2879,64.7404,33837.0
2017-05-22 11:00:00,74.38,74.53,74.32,74.53,28775.0,64.723,64.8535,64.6707,64.8535,28775.0
2017-05-22 11:30:00,74.55,74.57,74.38,74.53,31381.0,64.8709,64.8883,64.723,64.8535,31381.0
2017-05-22 12:00:00,74.54,74.62,74.48,74.51,35138.0,64.8622,64.9318,64.81,64.8361,35138.0
2017-05-22 12:30:00,74.5,74.53,74.2,74.22,83764.0,64.8274,64.8535,64.5663,64.5837,83764.0
2017-05-22 13:00:00,74.23,74.25,74.19,74.23,31116.0,64.5924,64.6098,64.5576,64.5924,31116.0
2017-05-22 13:30:00,74.24,74.26,74.16,74.16,21065.0,64.6011,64.6185,64.5315,64.5315,21065.0
2017-05-22 14:00:00,74.16,74.2,74.08,74.12,25715.0,64.5315,64.5663,64.4619,64.4967,25715.0
2017-05-22 14:30:00,74.11,74.21,74.09,74.13,22237.0,64.488,64.575,64.4706,64.5054,22237.0
2017-05-22 15:00:00,74.14,74.2,74.02,74.04,31393.0,64.5141,64.5663,64.4097,64.4271,31393.0
2017-05-22 15:30:00,74.04,74.2,74.04,74.11,67266.0,64.4271,64.5663,64.4271,64.488,67266.0
2017-05-23 09:30:00,74.15,74.52,73.41,73.66,47999.0,64.5228,64.8448,63.8789,64.0964,47999.0
2017-05-23 10:00:00,73.67,74.05,73.63,73.97,15386.0,64.1051,64.4358,64.0703,64.3662,15386.0
2017-05-23 10:30:00,73.98,74.18,73.97,74.14,17732.0,64.3749,64.5489,64.3662,64.5141,17732.0
2017-05-23 11:00:00,74.15,74.3,74.13,74.28,20321.0,64.5228,64.6533,64.5054,64.6359,20321.0
2017-05-23 11:30:00,74.28,74.3,74.16,74.2,13742.0,64.6359,64.6533,64.5315,64.5663,13742.0
2017-05-23 12:00:00,74.2,74.21,74.07,74.07,11998.0,64.5663,64.575,64.4532,64.4532,11998.0
2017-05-23 12:30:00,74.06,74.15,74.03,74.15,11468.0,64.4445,64.5228,64.4184,64.5228,11468.0
2017-05-23 13:00:00,74.15,74.24,74.13,74.23,12713.0,64.5228,64.6011,64.5054,64.5924,12713.0
2017-05-23 13:30:00,74.23,74.24,74.14,74.17,13306.0,64.5924,64.6011,64.5141,64.5402,13306.0
2017-05-23 14:00:00,74.16,74.17,74.05,74.05,17055.0,64.5315,64.5402,64.4358,64.4358,17055.0
2017-05-23 14:30:00,74.08,74.08,74.0,74.0,12273.0,64.4619,64.4619,64.3923,64.3923,12273.0
2017-05-23 15:00:00,74.01,74.14,74.01,74.1,20531.0,64.401,64.5141,64.401,64.4793,20531.0
2017-05-23 15:30:00,74.1,74.17,74.02,74.09,47138.0,64.4793,64.5402,64.4097,64.4706,47138.0
2017-05-24 09:30:00,73.9,74.32,73.9,74.22,29237.0,64.3053,64.6707,64.3053,64.5837,29237.0
2017-05-24 10:00:00,74.3,74.37,74.16,74.24,28528.0,64.6533,64.7142,64.5315,64.6011,28528.0
2017-05-24 10:30:00,74.25,74.3,74.18,74.22,21573.0,64.6098,64.6533,64.5489,64.5837,21573.0
2017-05-24 11:00:00,74.22,74.29,74.21,74.23,16365.0,64.5837,64.6446,64.575,64.5924,16365.0
2017-05-24 11:30:00,74.24,74.49,74.24,74.39,21252.0,64.6011,64.8187,64.6011,64.7317,21252.0
2017-05-24 12:00:00,74.39,74.64,74.39,74.62,19037.0,64.7317,64.9492,64.7317,64.9318,19037.0
2017-05-24 12:30:00,74.61,74.75,74.61,74.73,14237.0,64.9231,65.0449,64.9231,65.0275,14237.0
2017-05-24 13:00:00,74.73,74.78,74.51,74.57,11413.0,65.0275,65.071,64.8361,64.8883,11413.0
2017-05-24 13:30:00,74.6,74.69,74.57,74.66,12315.0,64.9144,64.9927,64.8883,64.9666,12315.0
2017-05-24 14:00:00,74.66,74.89,74.66,74.86,26914.0,64.9666,65.1667,64.9666,65.1406,26914.0
2017-05-24 14:30:00,74.83,74.94,74.74,74.78,33007.0,65.1145,65.2102,65.0362,65.071,33007.0
2017-05-24 15:00:00,74.77,74.91,74.68,74.88,37193.0,65.0623,65.1841,64.984,65.158,37193.0
2017-05-24 15:30:00,74.84,74.94,74.79,74.88,74092.0,65.1232,65.2102,65.0797,65.158,74092.0
2017-05-25 09:30:00,75.0,75.44,74.79,75.36,27699.0,65.2625,65.6453,65.0797,65.5757,27699.0
2017-05-25 10:00:00,75.36,75.63,75.36,75.63,28181.0,65.5757,65.8107,65.5757,65.8107,28181.0
2017-05-25 10:30:00,75.66,75.87,75.61,75.76,29282.0,65.8368,66.0195,65.7933,65.9238,29282.0
2017-05-25 11:00:00,75.76,75.99,75.67,75.96,21608.0,65.9238,66.1239,65.8455,66.0978,21608.0
2017-05-25 11:30:00,75.97,76.0,75.81,75.86,23080.0,66.1065,66.1326,65.9673,66.0108,23080.0
2017-05-25 12:00:00,75.88,75.95,75.8,75.8,27774.0,66.0282,66.0891,65.9586,65.9586,27774.0
2017-05-25 12:30:00,75.8,75.9,75.75,75.89,21657.0,65.9586,66.0456,65.9151,66.0369,21657.0
2017-05-25 13:00:00,75.89,76.03,75.82,75.99,19582.0,66.0369,66.1587,65.976,66.1239,19582.0
2017-05-25 13:30:00,75.99,76.03,75.92,75.99,21815.0,66.1239,66.1587,66.063,66.1239,21815.0
2017-05-25 14:00:00,76.01,76.01,75.89,75.93,28671.0,66.1413,66.1413,66.0369,66.0717,28671.0
2017-05-25 14:30:00,75.93,76.02,75.91,75.93,24491.0,66.0717,66.15,66.0543,66.0717,24491.0
2017-05-25 15:00:00,75.93,75.95,75.81,75.87,24885.0,66.0717,66.0891,65.9673,66.0195,24885.0
2017-05-25 15:30:00,75.86,75.93,75.69,75.79,70200.0,66.0108,66.0717,65.8629,65.9499,70200.0
2017-05-26 09:30:00,75.56,75.88,75.4,75.5,23472.0,65.7497,66.0282,65.6105,65.6975,23472.0
2017-05-26 10:00:00,75.51,75.83,75.44,75.72,20036.0,65.7062,65.9847,65.6453,65.889,20036.0
2017-05-26 10:30:00,75.77,75.87,75.61,75.61,18002.0,65.9325,66.0195,65.7933,65.7933,18002.0
2017-05-26 11:00:00,75.58,75.62,75.5,75.54,13798.0,65.7672,65.802,65.6975,65.7323,13798.0
2017-05-26 11:30:00,75.55,75.57,75.27,75.39,18000.0,65.741,65.7584,65.4974,65.6018,18000.0
2017-05-26 12:00:00,75.42,75.56,75.42,75.56,16077.0,65.6279,65.7497,65.6279,65.7497,16077.0
2017-05-26 12:30:00,75.55,75.56,75.46,75.46,13286.0,65.741,65.7497,65.6627,65.6627,13286.0
2017-05-26 13:00:00,75.46,75.54,75.44,75.45,9894.0,65.6627,65.7323,65.6453,65.654,9894.0
2017-05-26 13:30:00,75.46,75.48,75.34,75.34,14800.0,65.6627,65.6801,65.5583,65.5583,14800.0
2017-05-26 14:00:00,75.34,75.43,75.32,75.41,18020.0,65.5583,65.6366,65.5409,65.6192,18020.0
2017-05-26 14:30:00,75.41,75.45,75.37,75.42,16923.0,65.6192,65.654,65.5844,65.6279,16923.0
2017-05-26 15:00:00,75.42,75.46,75.36,75.39,21971.0,65.6279,65.6627,65.5757,65.6018,21971.0
2017-05-26 15:30:00,75.4,75.47,75.17,75.19,97827.0,65.6105,65.6714,65.4104,65.4278,97827.0
2017-05-30 09:30:00,74.95,75.69,74.74,75.25,21357.0,65.2189,65.8629,65.0362,65.48,21357.0
2017-05-30 10:00:00,75.26,75.3,75.03,75.03,24606.0,65.4887,65.5235,65.2886,65.2886,24606.0
2017-05-30 10:30:00,75.05,75.31,75.01,75.23,25961.0,65.306,65.5322,65.2712,65.4626,25961.0
2017-05-30 11:00:00,75.26,75.38,75.25,75.38,22077.0,65.4887,65.5931,65.48,65.5931,22077.0
2017-05-30 11:30:00,75.37,75.47,75.25,75.39,19275.0,65.5844,65.6714,65.48,65.6018,19275.0
2017-05-30 12:00:00,75.39,75.42,75.13,75.26,32549.0,65.6018,65.6279,65.3756,65.4887,32549.0
2017-05-30 12:30:00,75.26,75.27,75.05,75.15,34473.0,65.4887,65.4974,65.306,65.393,34473.0
2017-05-30 13:00:00,75.14,75.37,75.08,75.37,16727.0,65.3843,65.5844,65.3321,65.5844,16727.0
2017-05-30 13:30:00,75.37,75.37,75.1,75.12,23769.0,65.5844,65.5844,65.3495,65.3669,23769.0
2017-05-30 14:00:00,75.12,75.26,75.09,75.24,28743.0,65.3669,65.4887,65.3408,65.4713,28743.0
2017-05-30 14:30:00,75.23,75.28,75.16,75.2,22679.0,65.4626,65.5061,65.4017,65.4365,22679.0
2017-05-30 15:00:00,75.22,75.35,75.2,75.32,35186.0,65.4539,65.567,65.4365,65.5409,35186.0
2017-05-30 15:30:00,75.33,75.37,75.23,75.24,71507.0,65.5496,65.5844,65.4626,65.4713,71507.0
2017-05-31 09:30:00,75.48,75.77,75.39,75.49,30516.0,65.6801,65.9325,65.6018,65.6888,30516.0
2017-05-31 10:00:00,75.52,75.52,75.08,75.23,44184.0,65.7149,65.7149,65.3321,65.4626,44184.0
2017-05-31 10:30:00,75.23,75.24,75.07,75.13,94842.0,65.4626,65.4713,65.3234,65.3756,94842.0
2017-05-31 11:00:00,75.16,75.19,75.0,75.05,61852.0,65.4017,65.4278,65.2625,65.306,61852.0
2017-05-31 11:30:00,75.05,75.18,74.99,75.11,33265.0,65.306,65.4191,65.2538,65.3582,33265.0
2017-05-31 12:00:00,75.11,75.13,75.01,75.1,30294.0,65.3582,65.3756,65.2712,65.3495,30294.0
2017-05-31 12:30:00,75.09,75.18,75.06,75.15,29351.0,65.3408,65.4191,65.3147,65.393,29351.0
2017-05-31 13:00:00,75.16,75.39,75.15,75.33,30504.0,65.4017,65.6018,65.393,65.5496,30504.0
2017-05-31 13:30:00,75.34,75.45,75.31,75.44,27498.0,65.5583,65.654,65.5322,65.6453,27498.0
2017-05-31 14:00:00,75.44,75.5,75.26,75.41,36413.0,65.6453,65.6975,65.4887,65.6192,36413.0
2017-05-31 14:30:00,75.44,75.61,75.41,75.56,39794.0,65.6453,65.7933,65.6192,65.7497,39794.0
2017-05-31 15:00:00,75.56,75.73,75.51,75.68,45686.0,65.7497,65.8977,65.7062,65.8542,45686.0
2017-05-31 15:30:00,75.67,75.98,75.67,75.9,150506.0,65.8455,66.1152,65.8455,66.0456,150506.0
2017-06-01 09:30:00,76.0,76.67,75.97,76.67,53815.0,66.1326,66.7156,66.1065,66.7156,53815.0
2017-06-01 10:00:00,76.67,76.68,76.32,76.37,35205.0,66.7156,66.7243,66.4111,66.4546,35205.0
2017-06-01 10:30:00,76.33,76.47,76.22,76.41,22302.0,66.4198,66.5416,66.3241,66.4894,22302.0
2017-06-01 11:00:00,76.42,76.71,76.37,76.62,30104.0,66.4981,66.7504,66.4546,66.6721,30104.0
2017-06-01 11:30:00,76.64,76.8,76.6,76.72,28671.0,66.6895,66.8288,66.6547,66.7591,28671.0
2017-06-01 12:00:00,76.69,76.71,76.53,76.63,36471.0,66.733,66.7504,66.5938,66.6808,36471.0
2017-06-01 12:30:00,76.65,76.71,76.55,76.67,26011.0,66.6982,66.7504,66.6112,66.7156,26011.0
2017-06-01 13:00:00,76.69,76.86,76.69,76.83,20448.0,66.733,66.881,66.733,66.8549,20448.0
2017-06-01 13:30:00,76.86,76.9,76.78,76.87,25212.0,66.881,66.9158,66.8113,66.8897,25212.0
2017-06-01 14:00:00,76.87,77.07,76.81,77.02,30208.0,66.8897,67.0637,66.8375,67.0202,30208.0
2017-06-01 14:30:00,77.03,77.07,76.89,76.98,30977.0,67.0289,67.0637,66.9071,66.9854,30977.0
2017-06-01 15:00:00,76.98,77.1,76.94,77.09,37126.0,66.9854,67.0898,66.9506,67.0811,37126.0
2017-06-01 15:30:00,77.1,77.39,77.08,77.38,106735.0,67.0898,67.3422,67.0724,67.3334,106735.0
2017-06-02 09:30:00,77.43,77.82,77.27,77.75,42314.0,67.377,67.7163,67.2377,67.6554,42314.0
2017-06-02 10:00:00,77.84,77.86,77.52,77.82,29939.0,67.7337,67.7511,67.4553,67.7163,29939.0
2017-06-02 10:30:00,77.85,77.9,77.71,77.71,21969.0,67.7424,67.7859,67.6206,67.6206,21969.0
2017-06-02 11:00:00,77.74,77.83,77.58,77.59,28746.0,67.6467,67.725,67.5075,67.5162,28746.0
2017-06-02 11:30:00,77.6,77.71,77.56,77.59,21932.0,67.5249,67.6206,67.4901,67.5162,21932.0
2017-06-02 12:00:00,77.58,77.58,77.34,77.34,23089.0,67.5075,67.5075,67.2986,67.2986,23089.0
2017-06-02 12:30:00,77.34,77.49,77.27,77.48,24107.0,67.2986,67.4292,67.2377,67.4205,24107.0
2017-06-02 13:00:00,77.47,77.54,77.39,77.53,13649.0,67.4118,67.4727,67.3422,67.464,13649.0
2017-06-02 13:30:00,77.56,77.64,77.5,77.55,30780.0,67.4901,67.5597,67.4379,67.4814,30780.0
2017-06-02 14:00:00,77.5,77.65,77.45,77.58,23763.0,67.4379,67.5684,67.3944,67.5075,23763.0
2017-06-02 14:30:00,77.59,77.66,77.55,77.65,25055.0,67.5162,67.5771,67.4814,67.5684,25055.0
2017-06-02 15:00:00,77.65,78.0,77.65,77.99,43123.0,67.5684,67.873,67.5684,67.8643,43123.0
2017-06-02 15:30:00,77.99,78.0,77.6,77.65,100669.0,67.8643,67.873,67.5249,67.5684,100669.0
2017-06-05 09:30:00,77.69,77.69,77.33,77.5,29489.0,67.6032,67.6032,67.2899,67.4379,29489.0
2017-06-05 10:00:00,77.43,77.53,77.27,77.31,24026.0,67.377,67.464,67.2377,67.2725,24026.0
2017-06-05 10:30:00,77.3,77.35,77.16,77.22,7974.0,67.2638,67.3073,67.142,67.1942,7974.0
2017-06-05 11:00:00,77.19,77.2,76.93,76.94,18264.0,67.1681,67.1768,66.9419,66.9506,18264.0
2017-06-05 11:30:00,76.96,77.18,76.91,77.17,7669.0,66.968,67.1594,66.9245,67.1507,7669.0
2017-06-05 12:00:00,77.18,77.22,77.1,77.14,15726.0,67.1594,67.1942,67.0898,67.1246,15726.0
2017-06-05 12:30:00,77.16,77.28,77.15,77.22,14669.0,67.142,67.2464,67.1333,67.1942,14669.0
2017-06-05 13:00:00,77.2,77.37,77.15,77.35,22283.0,67.1768,67.3247,67.1333,67.3073,22283.0
2017-06-05 13:30:00,77.36,77.37,77.22,77.25,13779.0,67.316,67.3247,67.1942,67.2203,13779.0
2017-06-05 14:00:00,77.29,77.35,77.22,77.23,13948.0,67.2551,67.3073,67.1942,67.2029,13948.0
2017-06-05 14:30:00,77.23,77.25,77.16,77.23,15860.0,67.2029,67.2203,67.142,67.2029,15860.0
2017-06-05 15:00:00,77.23,77.25,77.11,77.15,29882.0,67.2029,67.2203,67.0985,67.1333,29882.0
2017-06-05 15:30:00,77.16,77.19,76.83,76.89,97047.0,67.142,67.1681,66.8549,66.9071,97047.0
2017-06-06 09:30:00,76.57,77.01,76.4,76.54,17241.0,66.6286,67.0115,66.4807,66.6025,17241.0
2017-06-06 10:00:00,76.51,76.6,76.43,76.59,13067.0,66.5764,66.6547,66.5068,66.646,13067.0
2017-06-06 10:30:00,76.58,76.62,76.45,76.59,11389.0,66.6373,66.6721,66.5242,66.646,11389.0
2017-06-06 11:00:00,76.56,76.58,76.34,76.37,15273.0,66.6199,66.6373,66.4285,66.4546,15273.0
2017-06-06 11:30:00,76.4,76.51,76.37,76.47,26753.0,66.4807,66.5764,66.4546,66.5416,26753.0
2017-06-06 12:00:00,76.49,76.58,76.47,76.5,14679.0,66.559,66.6373,66.5416,66.5677,14679.0
2017-06-06 12:30:00,76.47,76.47,76.01,76.03,51407.0,66.5416,66.5416,66.1413,66.1587,51407.0
2017-06-06 13:00:00,76.05,76.15,75.72,75.72,61995.0,66.1761,66.2631,65.889,65.889,61995.0
2017-06-06 13:30:00,75.72,76.0,75.69,75.96,45348.0,65.889,66.1326,65.8629,66.0978,45348.0
2017-06-06 14:00:00,75.98,76.03,75.95,75.99,24247.0,66.1152,66.1587,66.0891,66.1239,24247.0
2017-06-06 14:30:00,75.99,76.11,75.99,76.03,48685.0,66.1239,66.2283,66.1239,66.1587,48685.0
2017-06-06 15:00:00,76.01,76.42,75.97,76.17,94744.0,66.1413,66.4981,66.1065,66.2805,94744.0
2017-06-06 15:30:00,76.16,76.16,75.79,75.88,146960.0,66.2718,66.2718,65.9499,66.0282,146960.0
2017-06-07 09:30:00,76.07,76.17,75.73,75.83,10443.0,66.1935,66.2805,65.8977,65.9847,10443.0
2017-06-07 10:00:00,75.89,76.08,75.83,75.86,19668.0,66.0369,66.2022,65.9847,66.0108,19668.0
2017-06-07 10:30:00,75.86,76.3,75.85,76.3,11143.0,66.0108,66.3937,66.0021,66.3937,11143.0
2017-06-07 11:00:00,76.28,76.37,76.13,76.18,14209.0,66.3763,66.4546,66.2457,66.2893,14209.0
2017-06-07 11:30:00,76.19,76.23,75.95,76.19,27135.0,66.298,66.3328,66.0891,66.298,27135.0
2017-06-07 12:00:00,76.2,76.24,76.14,76.23,8985.0,66.3067,66.3415,66.2544,66.3328,8985.0
2017-06-07 12:30:00,76.25,76.25,76.0,76.03,11291.0,66.3502,66.3502,66.1326,66.1587,11291.0
2017-06-07 13:00:00,76.05,76.07,75.95,75.99,6489.0,66.1761,66.1935,66.0891,66.1239,6489.0
2017-06-07 13:30:00,76.01,76.06,75.92,76.0,8884.0,66.1413,66.1848,66.063,66.1326,8884.0
2017-06-07 14:00:00,76.03,76.06,75.92,75.96,13202.0,66.1587,66.1848,66.063,66.0978,13202.0
2017-06-07 14:30:00,75.99,76.06,75.91,75.92,9597.0,66.1239,66.1848,66.0543,66.063,9597.0
2017-06-07 15:00:00,75.94,76.01,75.92,75.99,11783.0,66.0804,66.1413,66.063,66.1239,11783.0
2017-06-07 15:30:00,76.0,76.16,75.95,76.07,56564.0,66.1326,66.2718,66.0891,66.1935,56564.0
2017-06-08 09:30:00,76.0,76.13,75.73,75.73,14969.0,66.1326,66.2457,65.8977,65.8977,14969.0
2017-06-08 10:00:00,75.73,75.8,75.27,75.31,24445.0,65.8977,65.9586,65.4974,65.5322,24445.0
2017-06-08 10:30:00,75.33,75.43,75.25,75.29,12540.0,65.5496,65.6366,65.48,65.5148,12540.0
2017-06-08 11:00:00,75.28,75.44,75.25,75.26,23362.0,65.5061,65.6453,65.48,65.4887,23362.0
2017-06-08 11:30:00,75.26,75.3,75.16,75.21,17391.0,65.4887,65.5235,65.4017,65.4452,17391.0
2017-06-08 12:00:00,75.21,75.39,75.19,75.31,11326.0,65.4452,65.6018,65.4278,65.5322,11326.0
2017-06-08 12:30:00,75.33,75.33,75.06,75.09,18600.0,65.5496,65.5496,65.3147,65.3408,18600.0
2017-06-08 13:00:00,75.11,75.14,74.9,74.92,17300.0,65.3582,65.3843,65.1754,65.1928,17300.0
2017-06-08 13:30:00,74.91,75.06,74.83,75.03,20922.0,65.1841,65.3147,65.1145,65.2886,20922.0
2017-06-08 14:00:00,75.02,75.05,74.72,74.77,27086.0,65.2799,65.306,65.0188,65.0623,27086.0
2017-06-08 14:30:00,74.79,74.85,74.64,74.64,40361.0,65.0797,65.1319,64.9492,64.9492,40361.0
2017-06-08 15:00:00,74.66,74.81,74.63,74.77,37520.0,64.9666,65.0971,64.9405,65.0623,37520.0
2017-06-08 15:30:00,74.75,74.91,74.68,74.76,169454.0,65.0449,65.1841,64.984,65.0536,169454.0
2017-06-09 09:30:00,74.75,74.86,74.48,74.67,15195.0,65.0449,65.1406,64.81,64.9753,15195.0
2017-06-09 10:00:00,74.74,75.24,74.67,75.14,10255.0,65.0362,65.4713,64.9753,65.3843,10255.0
2017-06-09 10:30:00,75.12,75.16,74.92,74.98,17114.0,65.3669,65.4017,65.1928,65.2451,17114.0
2017-06-09 11:00:00,75.0,75.0,74.87,74.91,10889.0,65.2625,65.2625,65.1493,65.1841,10889.0
2017-06-09 11:30:00,74.92,75.02,74.9,74.96,9354.0,65.1928,65.2799,65.1754,65.2276,9354.0
2017-06-09 12:00:00,74.95,75.03,74.85,74.86,14092.0,65.2189,65.2886,65.1319,65.1406,14092.0
2017-06-09 12:30:00,74.88,74.9,74.75,74.8,10682.0,65.158,65.1754,65.0449,65.0884,10682.0
2017-06-09 13:00:00,74.82,74.82,74.4,74.52,15666.0,65.1058,65.1058,64.7404,64.8448,15666.0
2017-06-09 13:30:00,74.51,74.57,74.14,74.14,25088.0,64.8361,64.8883,64.5141,64.5141,25088.0
2017-06-09 14:00:00,74.15,74.26,74.01,74.17,38222.0,64.5228,64.6185,64.401,64.5402,38222.0
2017-06-09 14:30:00,74.15,74.18,73.55,73.89,32771.0,64.5228,64.5489,64.0007,64.2966,32771.0
2017-06-09 15:00:00,73.93,74.18,73.9,74.09,17041.0,64.3314,64.5489,64.3053,64.4706,17041.0
2017-06-09 15:30:00,74.07,74.26,73.94,74.23,86717.0,64.4532,64.6185,64.3401,64.5924,86717.0
2017-06-12 09:30:00,74.1,74.16,73.57,73.93,25467.0,64.4793,64.5315,64.0181,64.3314,25467.0
2017-06-12 10:00:00,73.89,74.08,73.72,74.0,16389.0,64.2966,64.4619,64.1486,64.3923,16389.0
2017-06-12 10:30:00,73.95,74.44,73.95,74.31,17830.0,64.3488,64.7752,64.3488,64.662,17830.0
2017-06-12 11:00:00,74.41,74.78,74.39,74.68,23595.0,64.7491,65.071,64.7317,64.984,23595.0
2017-06-12 11:30:00,74.71,74.81,74.37,74.5,16156.0,65.0101,65.0971,64.7142,64.8274,16156.0
2017-06-12 12:00:00,74.51,74.54,74.31,74.31,16246.0,64.8361,64.8622,64.662,64.662,16246.0
2017-06-12 12:30:00,74.33,74.36,74.14,74.16,17185.0,64.6794,64.7055,64.5141,64.5315,17185.0
2017-06-12 13:00:00,74.17,74.34,74.09,74.26,12023.0,64.5402,64.6881,64.4706,64.6185,12023.0
2017-06-12 13:30:00,74.27,74.31,74.07,74.07,17023.0,64.6272,64.662,64.4532,64.4532,17023.0
2017-06-12 14:00:00,74.11,74.27,74.11,74.18,17749.0,64.488,64.6272,64.488,64.5489,17749.0
2017-06-12 14:30:00,74.17,74.28,74.16,74.22,20234.0,64.5402,64.6359,64.5315,64.5837,20234.0
2017-06-12 15:00:00,74.23,74.28,74.17,74.2,15024.0,64.5924,64.6359,64.5402,64.5663,15024.0
2017-06-12 15:30:00,74.19,74.51,74.19,74.51,42585.0,64.5576,64.8361,64.5576,64.8361,42585.0
2017-06-13 09:30:00,74.56,74.66,74.41,74.64,16810.0,65.1643,65.2517,65.0332,65.2342,16810.0
2017-06-13 10:00:00,74.7,74.73,74.42,74.5,8185.0,65.2867,65.3129,65.042,65.1119,8185.0
2017-06-13 10:30:00,74.54,74.7,74.44,74.58,10272.0,65.1469,65.2867,65.0595,65.1818,10272.0
2017-06-13 11:00:00,74.56,74.9,74.56,74.82,10183.0,65.1643,65.4615,65.1643,65.3916,10183.0
2017-06-13 11:30:00,74.89,74.95,74.8,74.95,6612.0,65.4527,65.5052,65.3741,65.5052,6612.0
2017-06-13 12:00:00,74.97,75.02,74.95,74.95,7636.0,65.5227,65.5664,65.5052,65.5052,7636.0
2017-06-13 12:30:00,74.92,74.98,74.87,74.91,7856.0,65.479,65.5314,65.4353,65.4702,7856.0
2017-06-13 13:00:00,74.88,74.97,74.84,74.94,8654.0,65.444,65.5227,65.409,65.4964,8654.0
2017-06-13 13:30:00,74.96,75.06,74.95,75.04,10362.0,65.5139,65.6013,65.5052,65.5838,10362.0
2017-06-13 14:00:00,75.04,75.12,74.89,74.92,11576.0,65.5838,65.6538,65.4527,65.479,11576.0
2017-06-13 14:30:00,74.92,75.0,74.89,75.0,11741.0,65.479,65.5489,65.4527,65.5489,11741.0
2017-06-13 15:00:00,75.0,75.12,74.95,75.12,11374.0,65.5489,65.6538,65.5052,65.6538,11374.0
2017-06-13 15:30:00,75.11,75.19,75.06,75.19,46278.0,65.645,65.7149,65.6013,65.7149,46278.0
2017-06-14 09:30:00,75.25,75.48,75.25,75.36,15812.0,65.7674,65.9684,65.7674,65.8635,15812.0
2017-06-14 10:00:00,75.32,75.48,75.26,75.45,10544.0,65.8286,65.9684,65.7761,65.9422,10544.0
2017-06-14 10:30:00,75.44,75.57,75.4,75.5,12548.0,65.9334,66.0471,65.8985,65.9859,12548.0
2017-06-14 11:00:00,75.47,75.57,75.43,75.46,7220.0,65.9597,66.0471,65.9247,65.9509,7220.0
2017-06-14 11:30:00,75.47,75.58,75.41,75.56,5165.0,65.9597,66.0558,65.9072,66.0383,5165.0
2017-06-14 12:00:00,75.59,75.67,75.46,75.54,5380.0,66.0645,66.1345,65.9509,66.0208,5380.0
2017-06-14 12:30:00,75.54,75.6,75.54,75.56,5149.0,66.0208,66.0733,66.0208,66.0383,5149.0
2017-06-14 13:00:00,75.57,75.63,75.48,75.53,5616.0,66.0471,66.0995,65.9684,66.0121,5616.0
2017-06-14 13:30:00,75.55,75.59,75.49,75.5,5677.0,66.0296,66.0645,65.9771,65.9859,5677.0
2017-06-14 14:00:00,75.52,75.64,75.28,75.39,10210.0,66.0034,66.1082,65.7936,65.8897,10210.0
2017-06-14 14:30:00,75.35,75.43,74.97,75.14,12022.0,65.8548,65.9247,65.5227,65.6712,12022.0
2017-06-14 15:00:00,75.07,75.14,74.67,74.96,15206.0,65.6101,65.6712,65.2605,65.5139,15206.0
2017-06-14 15:30:00,74.96,75.22,74.88,75.16,49655.0,65.5139,65.7412,65.444,65.6887,49655.0
2017-06-15 09:30:00,74.37,74.93,74.25,74.92,15714.0,64.9983,65.4877,64.8934,65.479,15714.0
2017-06-15 10:00:00,74.9,75.0,74.73,74.89,12693.0,65.4615,65.5489,65.3129,65.4527,12693.0
2017-06-15 10:30:00,74.86,74.99,74.85,74.99,12938.0,65.4265,65.5401,65.4178,65.5401,12938.0
2017-06-15 11:00:00,74.98,75.35,74.96,75.25,9974.0,65.5314,65.8548,65.5139,65.7674,9974.0
2017-06-15 11:30:00,75.26,75.37,75.21,75.29,10820.0,65.7761,65.8723,65.7324,65.8023,10820.0
2017-06-15 12:00:00,75.24,75.28,75.11,75.2,12166.0,65.7586,65.7936,65.645,65.7237,12166.0
2017-06-15 12:30:00,75.18,75.42,75.18,75.42,5432.0,65.7062,65.916,65.7062,65.916,5432.0
2017-06-15 13:00:00,75.42,75.49,75.29,75.4,13992.0,65.916,65.9771,65.8023,65.8985,13992.0
2017-06-15 13:30:00,75.4,75.56,75.38,75.53,24266.0,65.8985,66.0383,65.881,66.0121,24266.0
2017-06-15 14:00:00,75.52,75.69,75.52,75.62,15599.0,66.0034,66.1519,66.0034,66.0908,15599.0
2017-06-15 14:30:00,75.62,75.78,75.59,75.72,28700.0,66.0908,66.2306,66.0645,66.1782,28700.0
2017-06-15 15:00:00,75.73,75.79,75.71,75.73,17048.0,66.1869,66.2393,66.1694,66.1869,17048.0
2017-06-15 15:30:00,75.73,75.74,75.55,75.69,39873.0,66.1869,66.1956,66.0296,66.1519,39873.0
2017-06-16 09:30:00,75.49,75.6,75.26,75.59,118991.0,65.9771,66.0733,65.7761,66.0645,118991.0
2017-06-16 10:00:00,75.51,75.79,75.45,75.48,11166.0,65.9946,66.2393,65.9422,65.9684,11166.0
2017-06-16 10:30:00,75.5,75.5,75.26,75.4,7546.0,65.9859,65.9859,65.7761,65.8985,7546.0
2017-06-16 11:00:00,75.45,75.47,75.13,75.19,14343.0,65.9422,65.9597,65.6625,65.7149,14343.0
2017-06-16 11:30:00,75.26,75.52,75.26,75.4,14005.0,65.7761,66.0034,65.7761,65.8985,14005.0
2017-06-16 12:00:00,75.43,75.49,75.31,75.4,6584.0,65.9247,65.9771,65.8198,65.8985,6584.0
2017-06-16 12:30:00,75.37,75.41,75.33,75.37,6945.0,65.8723,65.9072,65.8373,65.8723,6945.0
2017-06-16 13:00:00,75.35,75.4,75.27,75.27,8296.0,65.8548,65.8985,65.7849,65.7849,8296.0
2017-06-16 13:30:00,75.27,75.51,75.27,75.51,14976.0,65.7849,65.9946,65.7849,65.9946,14976.0
2017-06-16 14:00:00,75.53,75.56,75.44,75.5,10719.0,66.0121,66.0383,65.9334,65.9859,10719.0
2017-06-16 14:30:00,75.5,75.53,75.43,75.52,9748.0,65.9859,66.0121,65.9247,66.0034,9748.0
2017-06-16 15:00:00,75.51,75.52,75.36,75.38,25285.0,65.9946,66.0034,65.8635,65.881,25285.0
2017-06-16 15:30:00,75.38,75.47,75.2,75.38,144840.0,65.881,65.9597,65.7237,65.881,144840.0
2017-06-19 09:30:00,75.87,76.04,75.65,76.02,18483.0,66.3093,66.4578,66.117,66.4403,18483.0
2017-06-19 10:00:00,76.02,76.13,75.76,75.84,9481.0,66.4403,66.5365,66.2131,66.283,9481.0
2017-06-19 10:30:00,75.86,76.06,75.68,75.69,16295.0,66.3005,66.4753,66.1432,66.1519,16295.0
2017-06-19 11:00:00,75.65,75.85,75.64,75.78,10912.0,66.117,66.2918,66.1082,66.2306,10912.0
2017-06-19 11:30:00,75.82,75.87,75.75,75.82,9939.0,66.2656,66.3093,66.2044,66.2656,9939.0
2017-06-19 12:00:00,75.81,75.9,75.67,75.67,20547.0,66.2568,66.3355,66.1345,66.1345,20547.0
2017-06-19 12:30:00,75.71,75.71,75.54,75.7,18362.0,66.1694,66.1694,66.0208,66.1607,18362.0
2017-06-19 13:00:00,75.7,75.77,75.7,75.74,12046.0,66.1607,66.2219,66.1607,66.1956,12046.0
2017-06-19 13:30:00,75.73,75.83,75.66,75.69,9794.0,66.1869,66.2743,66.1257,66.1519,9794.0
2017-06-19 14:00:00,75.69,75.72,75.61,75.65,12702.0,66.1519,66.1782,66.082,66.117,12702.0
2017-06-19 14:30:00,75.63,75.71,75.63,75.68,12769.0,66.0995,66.1694,66.0995,66.1432,12769.0
2017-06-19 15:00:00,75.67,75.84,75.67,75.84,13011.0,66.1345,66.283,66.1345,66.283,13011.0
2017-06-19 15:30:00,75.86,76.08,75.84,76.0,53614.0,66.3005,66.4928,66.283,66.4229,53614.0
2017-06-20 09:30:00,75.97,76.11,75.76,76.0,6212.0,66.3966,66.519,66.2131,66.4229,6212.0
2017-06-20 10:00:00,75.98,76.21,75.95,76.1,6896.0,66.4054,66.6064,66.3792,66.5103,6896.0
2017-06-20 10:30:00,76.09,76.23,76.02,76.02,8577.0,66.5015,66.6239,66.4403,66.4403,8577.0
2017-06-20 11:00:00,76.02,76.02,75.84,75.89,10489.0,66.4403,66.4403,66.283,66.3267,10489.0
2017-06-20 11:30:00,75.85,76.02,75.8,75.96,4226.0,66.2918,66.4403,66.2481,66.3879,4226.0
2017-06-20 12:00:00,75.97,75.97,75.78,75.81,5766.0,66.3966,66.3966,66.2306,66.2568,5766.0
2017-06-20 12:30:00,75.81,76.0,75.8,75.97,7136.0,66.2568,66.4229,66.2481,66.3966,7136.0
2017-06-20 13:00:00,75.97,75.98,75.89,75.94,6927.0,66.3966,66.4054,66.3267,66.3704,6927.0
2017-06-20 13:30:00,75.96,75.99,75.88,75.94,8350.0,66.3879,66.4141,66.318,66.3704,8350.0
2017-06-20 14:00:00,75.91,75.95,75.81,75.85,14503.0,66.3442,66.3792,66.2568,66.2918,14503.0
2017-06-20 14:30:00,75.86,75.91,75.8,75.89,14380.0,66.3005,66.3442,66.2481,66.3267,14380.0
2017-06-20 15:00:00,75.87,75.95,75.84,75.91,47554.0,66.3093,66.3792,66.283,66.3442,47554.0
2017-06-20 15:30:00,75.88,75.9,75.64,75.66,45607.0,66.318,66.3355,66.1082,66.1257,45607.0
2017-06-21 09:30:00,75.92,76.04,75.55,75.95,53258.0,66.3529,66.4578,66.0296,66.3792,53258.0
2017-06-21 10:00:00,75.93,76.21,75.92,76.08,7410.0,66.3617,66.6064,66.3529,66.4928,7410.0
2017-06-21 10:30:00,76.03,76.07,75.76,75.87,8916.0,66.4491,66.484,66.2131,66.3093,8916.0
2017-06-21 11:00:00,75.91,75.96,75.76,75.85,15439.0,66.3442,66.3879,66.2131,66.2918,15439.0
2017-06-21 11:30:00,75.85,75.86,75.78,75.84,7396.0,66.2918,66.3005,66.2306,66.283,7396.0
2017-06-21 12:00:00,75.84,75.9,75.75,75.84,43642.0,66.283,66.3355,66.2044,66.283,43642.0
2017-06-21 12:30:00,75.84,76.08,75.84,76.02,13516.0,66.283,66.4928,66.283,66.4403,13516.0
2017-06-21 13:00:00,76.02,76.14,75.99,76.1,6315.0,66.4403,66.5452,66.4141,66.5103,6315.0
2017-06-21 13:30:00,76.08,76.12,75.96,75.96,10390.0,66.4928,66.5277,66.3879,66.3879,10390.0
2017-06-21 14:00:00,75.95,76.04,75.95,75.97,8023.0,66.3792,66.4578,66.3792,66.3966,8023.0
2017-06-21 14:30:00,75.96,76.14,75.96,76.08,15473.0,66.3879,66.5452,66.3879,66.4928,15473.0
2017-06-21 15:00:00,76.08,76.11,75.74,75.8,34612.0,66.4928,66.519,66.1956,66.2481,34612.0
2017-06-21 15:30:00,75.81,75.88,75.69,75.86,94321.0,66.2568,66.318,66.1519,66.3005,94321.0
2017-06-22 09:30:00,75.99,76.12,75.57,75.57,16704.0,66.4141,66.5277,66.0471,66.0471,16704.0
2017-06-22 10:00:00,75.57,75.57,75.25,75.46,13243.0,66.0471,66.0471,65.7674,65.9509,13243.0
2017-06-22 10:30:00,75.46,75.67,75.39,75.58,10545.0,65.9509,66.1345,65.8897,66.0558,10545.0
2017-06-22 11:00:00,75.61,75.75,75.57,75.73,15286.0,66.082,66.2044,66.0471,66.1869,15286.0
2017-06-22 11:30:00,75.76,75.9,75.7,75.88,6694.0,66.2131,66.3355,66.1607,66.318,6694.0
2017-06-22 12:00:00,75.88,75.97,75.87,75.97,5571.0,66.318,66.3966,66.3093,66.3966,5571.0
2017-06-22 12:30:00,75.96,76.11,75.95,76.1,9123.0,66.3879,66.519,66.3792,66.5103,9123.0
2017-06-22 13:00:00,76.12,76.16,75.97,75.98,8169.0,66.5277,66.5627,66.3966,66.4054,8169.0
2017-06-22 13:30:00,76.0,76.07,75.97,75.99,14180.0,66.4229,66.484,66.3966,66.4141,14180.0
2017-06-22 14:00:00,76.0,76.19,75.98,76.19,17118.0,66.4229,66.5889,66.4054,66.5889,17118.0
2017-06-22 14:30:00,76.19,76.23,76.14,76.21,12808.0,66.5889,66.6239,66.5452,66.6064,12808.0
2017-06-22 15:00:00,76.23,76.34,76.23,76.29,12650.0,66.6239,66.72,66.6239,66.6763,12650.0
2017-06-22 15:30:00,76.29,76.3,76.18,76.22,47148.0,66.6763,66.6851,66.5802,66.6151,47148.0
2017-06-23 09:30:00,76.36,76.47,76.28,76.47,9301.0,66.7375,66.8336,66.6676,66.8336,9301.0
2017-06-23 10:00:00,76.48,76.7,76.42,76.62,8046.0,66.8424,67.0347,66.7899,66.9647,8046.0
2017-06-23 10:30:00,76.62,76.87,76.61,76.87,5871.0,66.9647,67.1832,66.956,67.1832,5871.0
2017-06-23 11:00:00,76.85,76.89,76.62,76.88,10470.0,67.1658,67.2007,66.9647,67.192,10470.0
2017-06-23 11:30:00,76.84,76.96,76.8,76.84,7191.0,67.157,67.2619,67.1221,67.157,7191.0
2017-06-23 12:00:00,76.87,76.91,76.79,76.89,9608.0,67.1832,67.2182,67.1133,67.2007,9608.0
2017-06-23 12:30:00,76.89,77.02,76.84,76.86,15152.0,67.2007,67.3143,67.157,67.1745,15152.0
2017-06-23 13:00:00,76.88,76.9,76.84,76.85,5606.0,67.192,67.2095,67.157,67.1658,5606.0
2017-06-23 13:30:00,76.85,76.87,76.7,76.7,5725.0,67.1658,67.1832,67.0347,67.0347,5725.0
2017-06-23 14:00:00,76.68,76.71,76.51,76.56,8595.0,67.0172,67.0434,66.8686,66.9123,8595.0
2017-06-23 14:30:00,76.55,76.58,76.45,76.55,9872.0,66.9036,66.9298,66.8162,66.9036,9872.0
2017-06-23 15:00:00,76.55,76.55,76.3,76.33,12630.0,66.9036,66.9036,66.6851,66.7113,12630.0
2017-06-23 15:30:00,76.33,76.58,76.28,76.47,92760.0,66.7113,66.9298,66.6676,66.8336,92760.0
2017-06-26 09:30:00,76.61,76.8,76.57,76.6,6122.0,66.956,67.1221,66.921,66.9473,6122.0
2017-06-26 10:00:00,76.58,76.63,76.36,76.63,4331.0,66.9298,66.9735,66.7375,66.9735,4331.0
2017-06-26 10:30:00,76.58,76.58,76.24,76.31,8343.0,66.9298,66.9298,66.6326,66.6938,8343.0
2017-06-26 11:00:00,76.34,76.42,76.23,76.42,7719.0,66.72,66.7899,66.6239,66.7899,7719.0
2017-06-26 11:30:00,76.43,76.44,76.27,76.44,6140.0,66.7987,66.8074,66.6588,66.8074,6140.0
2017-06-26 12:00:00,76.39,76.47,76.32,76.32,7093.0,66.7637,66.8336,66.7025,66.7025,7093.0
2017-06-26 12:30:00,76.36,76.44,76.36,76.4,9271.0,66.7375,66.8074,66.7375,66.7725,9271.0
2017-06-26 13:00:00,76.4,76.4,76.19,76.23,9262.0,66.7725,66.7725,66.5889,66.6239,9262.0
2017-06-26 13:30:00,76.26,76.53,76.23,76.53,20845.0,66.6501,66.8861,66.6239,66.8861,20845.0
2017-06-26 14:00:00,76.53,76.53,76.35,76.51,21031.0,66.8861,66.8861,66.7288,66.8686,21031.0
2017-06-26 14:30:00,76.52,76.65,76.49,76.6,9796.0,66.8773,66.991,66.8511,66.9473,9796.0
2017-06-26 15:00:00,76.61,76.62,76.49,76.53,11185.0,66.956,66.9647,66.8511,66.8861,11185.0
2017-06-26 15:30:00,76.54,76.58,76.46,76.5,37961.0,66.8948,66.9298,66.8249,66.8599,37961.0
2017-06-27 09:30:00,76.26,76.26,75.95,76.02,7794.0,66.6501,66.6501,66.3792,66.4403,7794.0
2017-06-27 10:00:00,76.15,76.36,76.15,76.28,2539.0,66.554,66.7375,66.554,66.6676,2539.0
2017-06-27 10:30:00,76.2,76.34,76.16,76.2,10211.0,66.5977,66.72,66.5627,66.5977,10211.0
2017-06-27 11:00:00,76.23,76.24,76.08,76.13,10457.0,66.6239,66.6326,66.4928,66.5365,10457.0
2017-06-27 11:30:00,76.11,76.23,76.1,76.15,9469.0,66.519,66.6239,66.5103,66.554,9469.0
2017-06-27 12:00:00,76.17,76.25,76.15,76.23,4829.0,66.5714,66.6414,66.554,66.6239,4829.0
2017-06-27 12:30:00,76.27,76.34,76.18,76.23,27306.0,66.6588,66.72,66.5802,66.6239,27306.0
2017-06-27 13:00:00,76.27,76.31,76.22,76.26,12611.0,66.6588,66.6938,66.6151,66.6501,12611.0
2017-06-27 13:30:00,76.25,76.25,75.88,75.9,27795.0,66.6414,66.6414,66.318,66.3355,27795.0
2017-06-27 14:00:00,75.91,75.93,75.61,75.83,29837.0,66.3442,66.3617,66.082,66.2743,29837.0
2017-06-27 14:30:00,75.87,75.94,75.79,75.8,9100.0,66.3093,66.3704,66.2393,66.2481,9100.0
2017-06-27 15:00:00,75.82,75.86,75.7,75.7,16485.0,66.2656,66.3005,66.1607,66.1607,16485.0
2017-06-27 15:30:00,75.75,75.8,75.57,75.58,44831.0,66.2044,66.2481,66.0471,66.0558,44831.0
2017-06-28 09:30:00,75.86,75.89,75.43,75.56,13894.0,66.3005,66.3267,65.9247,66.0383,13894.0
2017-06-28 10:00:00,75.56,76.06,75.56,75.89,11261.0,66.0383,66.4753,66.0383,66.3267,11261.0
2017-06-28 10:30:00,75.94,76.24,75.83,76.16,9980.0,66.3704,66.6326,66.2743,66.5627,9980.0
2017-06-28 11:00:00,76.2,76.2,76.05,76.08,13566.0,66.5977,66.5977,66.4666,66.4928,13566.0
2017-06-28 11:30:00,76.11,76.29,76.0,76.15,11130.0,66.519,66.6763,66.4229,66.554,11130.0
2017-06-28 12:00:00,76.13,76.17,75.98,76.03,9782.0,66.5365,66.5714,66.4054,66.4491,9782.0
2017-06-28 12:30:00,76.03,76.1,76.0,76.04,8145.0,66.4491,66.5103,66.4229,66.4578,8145.0
2017-06-28 13:00:00,76.06,76.11,76.02,76.06,9393.0,66.4753,66.519,66.4403,66.4753,9393.0
2017-06-28 13:30:00,76.08,76.08,75.88,75.98,11568.0,66.4928,66.4928,66.318,66.4054,11568.0
2017-06-28 14:00:00,75.97,76.0,75.87,75.9,10907.0,66.3966,66.4229,66.3093,66.3355,10907.0
2017-06-28 14:30:00,75.88,76.07,75.88,76.06,9701.0,66.318,66.484,66.318,66.4753,9701.0
2017-06-28 15:00:00,76.07,76.14,76.03,76.12,14120.0,66.484,66.5452,66.4491,66.5277,14120.0
2017-06-28 15:30:00,76.13,76.16,76.03,76.05,48025.0,66.5365,66.5627,66.4491,66.4666,48025.0
2017-06-29 09:30:00,75.95,76.15,75.36,75.4,9797.0,66.3792,66.554,65.8635,65.8985,9797.0
2017-06-29 10:00:00,75.36,75.41,74.85,75.25,25406.0,65.8635,65.9072,65.4178,65.7674,25406.0
2017-06-29 10:30:00,75.26,75.49,75.22,75.22,9253.0,65.7761,65.9771,65.7412,65.7412,9253.0
2017-06-29 11:00:00,75.22,75.3,74.89,74.91,18108.0,65.7412,65.8111,65.4527,65.4702,18108.0
2017-06-29 11:30:00,74.88,74.99,74.52,74.66,21401.0,65.444,65.5401,65.1294,65.2517,21401.0
2017-06-29 12:00:00,74.66,74.98,74.64,74.93,14375.0,65.2517,65.5314,65.2342,65.4877,14375.0
2017-06-29 12:30:00,74.96,75.06,74.55,74.55,14472.0,65.5139,65.6013,65.1556,65.1556,14472.0
2017-06-29 13:00:00,74.55,74.65,74.44,74.51,15311.0,65.1556,65.243,65.0595,65.1206,15311.0
2017-06-29 13:30:00,74.49,74.75,74.49,74.73,9825.0,65.1032,65.3304,65.1032,65.3129,9825.0
2017-06-29 14:00:00,74.72,74.78,74.58,74.64,16194.0,65.3042,65.3566,65.1818,65.2342,16194.0
2017-06-29 14:30:00,74.63,74.66,74.58,74.64,40886.0,65.2255,65.2517,65.1818,65.2342,40886.0
2017-06-29 15:00:00,74.63,75.0,74.63,74.97,35582.0,65.2255,65.5489,65.2255,65.5227,35582.0
2017-06-29 15:30:00,74.99,75.22,74.97,75.09,76123.0,65.5401,65.7412,65.5227,65.6275,76123.0
2017-06-30 09:30:00,75.33,75.53,75.13,75.18,17310.0,65.8373,66.0121,65.6625,65.7062,17310.0
2017-06-30 10:00:00,75.14,75.6,75.14,75.57,16821.0,65.6712,66.0733,65.6712,66.0471,16821.0
2017-06-30 10:30:00,75.56,75.6,75.43,75.6,10329.0,66.0383,66.0733,65.9247,66.0733,10329.0
2017-06-30 11:00:00,75.6,75.76,75.6,75.7,12139.0,66.0733,66.2131,66.0733,66.1607,12139.0
2017-06-30 11:30:00,75.7,75.89,75.68,75.89,8895.0,66.1607,66.3267,66.1432,66.3267,8895.0
2017-06-30 12:00:00,75.92,75.92,75.76,75.76,8999.0,66.3529,66.3529,66.2131,66.2131,8999.0
2017-06-30 12:30:00,75.75,75.81,75.68,75.81,14113.0,66.2044,66.2568,66.1432,66.2568,14113.0
2017-06-30 13:00:00,75.82,75.86,75.82,75.83,4345.0,66.2656,66.3005,66.2656,66.2743,4345.0
2017-06-30 13:30:00,75.83,75.84,75.75,75.84,5567.0,66.2743,66.283,66.2044,66.283,5567.0
2017-06-30 14:00:00,75.87,76.07,75.84,76.07,12938.0,66.3093,66.484,66.283,66.484,12938.0
2017-06-30 14:30:00,76.07,76.07,75.84,75.97,25213.0,66.484,66.484,66.283,66.3966,25213.0
2017-06-30 15:00:00,75.93,75.98,75.76,75.81,22154.0,66.3617,66.4054,66.2131,66.2568,22154.0
2017-06-30 15:30:00,75.8,75.89,75.54,75.54,58082.0,66.2481,66.3267,66.0208,66.0208,58082.0
2017-07-03 09:30:00,75.74,76.16,75.49,76.02,19235.0,66.1956,66.5627,65.9771,66.4403,19235.0
2017-07-03 10:00:00,76.01,76.05,75.73,75.83,8806.0,66.4316,66.4666,66.1869,66.2743,8806.0
2017-07-03 10:30:00,75.76,75.76,75.52,75.62,6247.0,66.2131,66.2131,66.0034,66.0908,6247.0
2017-07-03 11:00:00,75.57,75.84,75.55,75.84,13112.0,66.0471,66.283,66.0296,66.283,13112.0
2017-07-03 11:30:00,75.85,75.87,75.56,75.62,11074.0,66.2918,66.3093,66.0383,66.0908,11074.0
2017-07-03 12:00:00,75.6,75.6,75.24,75.29,14319.0,66.0733,66.0733,65.7586,65.8023,14319.0
2017-07-03 12:30:00,75.27,75.43,75.1,75.25,46719.0,65.7849,65.9247,65.6363,65.7674,46719.0
2017-07-05 09:30:00,75.28,76.31,75.25,75.65,28528.0,65.7936,66.6938,65.7674,66.117,28528.0
2017-07-05 10:00:00,75.64,75.88,75.62,75.76,13665.0,66.1082,66.318,66.0908,66.2131,13665.0
2017-07-05 10:30:00,75.78,76.15,75.77,75.89,10781.0,66.2306,66.554,66.2219,66.3267,10781.0
2017-07-05 11:00:00,75.91,75.93,75.75,75.9,14246.0,66.3442,66.3617,66.2044,66.3355,14246.0
2017-07-05 11:30:00,75.92,75.92,75.73,75.73,15231.0,66.3529,66.3529,66.1869,66.1869,15231.0
2017-07-05 12:00:00,75.73,75.79,75.6,75.64,16593.0,66.1869,66.2393,66.0733,66.1082,16593.0
2017-07-05 12:30:00,75.64,75.83,75.63,75.66,10044.0,66.1082,66.2743,66.0995,66.1257,10044.0
2017-07-05 13:00:00,75.67,75.72,75.61,75.66,10287.0,66.1345,66.1782,66.082,66.1257,10287.0
2017-07-05 13:30:00,75.65,75.73,75.53,75.56,10125.0,66.117,66.1869,66.0121,66.0383,10125.0
2017-07-05 14:00:00,75.55,75.7,75.51,75.59,12954.0,66.0296,66.1607,65.9946,66.0645,12954.0
2017-07-05 14:30:00,75.6,75.63,75.51,75.61,13257.0,66.0733,66.0995,65.9946,66.082,13257.0
2017-07-05 15:00:00,75.6,75.6,75.45,75.56,15066.0,66.0733,66.0733,65.9422,66.0383,15066.0
2017-07-05 15:30:00,75.56,75.66,75.54,75.63,53355.0,66.0383,66.1257,66.0208,66.0995,53355.0
2017-07-06 09:30:00,75.21,75.28,74.71,74.86,12360.0,65.7324,65.7936,65.2954,65.4265,12360.0
2017-07-06 10:00:00,74.86,74.9,74.66,74.83,9567.0,65.4265,65.4615,65.2517,65.4003,9567.0
2017-07-06 10:30:00,74.83,75.05,74.79,75.02,8308.0,65.4003,65.5926,65.3653,65.5664,8308.0
2017-07-06 11:00:00,75.0,75.16,74.94,75.09,10838.0,65.5489,65.6887,65.4964,65.6275,10838.0
2017-07-06 11:30:00,75.09,75.29,75.02,75.08,10722.0,65.6275,65.8023,65.5664,65.6188,10722.0
2017-07-06 12:00:00,75.03,75.2,74.97,75.0,9440.0,65.5751,65.7237,65.5227,65.5489,9440.0
2017-07-06 12:30:00,75.01,75.08,74.89,74.98,9548.0,65.5576,65.6188,65.4527,65.5314,9548.0
2017-07-06 13:00:00,75.01,75.17,75.0,75.15,15287.0,65.5576,65.6975,65.5489,65.68,15287.0
2017-07-06 13:30:00,75.17,75.18,74.97,75.06,13731.0,65.6975,65.7062,65.5227,65.6013,13731.0
2017-07-06 14:00:00,75.05,75.05,74.91,74.98,19087.0,65.5926,65.5926,65.4702,65.5314,19087.0
2017-07-06 14:30:00,74.99,75.02,74.79,74.87,19945.0,65.5401,65.5664,65.3653,65.4353,19945.0
2017-07-06 15:00:00,74.84,74.91,74.59,74.59,24696.0,65.409,65.4702,65.1905,65.1905,24696.0
2017-07-06 15:30:00,74.57,74.6,74.37,74.49,89376.0,65.1731,65.1993,64.9983,65.1032,89376.0
2017-07-07 09:30:00,74.49,75.13,74.3,74.99,12237.0,65.1032,65.6625,64.9371,65.5401,12237.0
2017-07-07 10:00:00,75.04,75.04,74.84,74.99,14620.0,65.5838,65.5838,65.409,65.5401,14620.0
2017-07-07 10:30:00,75.01,75.04,74.76,74.83,20771.0,65.5576,65.5838,65.3391,65.4003,20771.0
2017-07-07 11:00:00,74.81,74.86,74.7,74.84,23994.0,65.3828,65.4265,65.2867,65.409,23994.0
2017-07-07 11:30:00,74.86,75.14,74.86,75.09,14557.0,65.4265,65.6712,65.4265,65.6275,14557.0
2017-07-07 12:00:00,75.08,75.28,75.05,75.28,9594.0,65.6188,65.7936,65.5926,65.7936,9594.0
2017-07-07 12:30:00,75.26,75.3,75.12,75.21,15131.0,65.7761,65.8111,65.6538,65.7324,15131.0
2017-07-07 13:00:00,75.22,75.35,75.19,75.24,8100.0,65.7412,65.8548,65.7149,65.7586,8100.0
2017-07-07 13:30:00,75.29,75.36,75.26,75.36,7475.0,65.8023,65.8635,65.7761,65.8635,7475.0
2017-07-07 14:00:00,75.36,75.38,75.21,75.21,8926.0,65.8635,65.881,65.7324,65.7324,8926.0
2017-07-07 14:30:00,75.2,75.26,75.09,75.16,11015.0,65.7237,65.7761,65.6275,65.6887,11015.0
2017-07-07 15:00:00,75.2,75.31,75.16,75.31,14713.0,65.7237,65.8198,65.6887,65.8198,14713.0
2017-07-07 15:30:00,75.3,75.33,75.17,75.26,39241.0,65.8111,65.8373,65.6975,65.7761,39241.0
2017-07-10 09:30:00,75.09,75.43,74.76,74.91,24810.0,65.6275,65.9247,65.3391,65.4702,24810.0
2017-07-10 10:00:00,74.92,75.19,74.85,75.07,15676.0,65.479,65.7149,65.4178,65.6101,15676.0
2017-07-10 10:30:00,75.09,75.16,74.99,75.13,12445.0,65.6275,65.6887,65.5401,65.6625,12445.0
2017-07-10 11:00:00,75.1,75.17,75.05,75.15,12386.0,65.6363,65.6975,65.5926,65.68,12386.0
2017-07-10 11:30:00,75.13,75.17,74.85,74.86,15034.0,65.6625,65.6975,65.4178,65.4265,15034.0
2017-07-10 12:00:00,74.92,75.1,74.84,75.1,9855.0,65.479,65.6363,65.409,65.6363,9855.0
2017-07-10 12:30:00,75.09,75.16,75.05,75.08,7427.0,65.6275,65.6887,65.5926,65.6188,7427.0
2017-07-10 13:00:00,75.04,75.12,75.02,75.06,7791.0,65.5838,65.6538,65.5664,65.6013,7791.0
2017-07-10 13:30:00,75.07,75.11,75.0,75.04,11389.0,65.6101,65.645,65.5489,65.5838,11389.0
2017-07-10 14:00:00,75.05,75.11,74.99,75.02,7112.0,65.5926,65.645,65.5401,65.5664,7112.0
2017-07-10 14:30:00,75.02,75.04,74.91,74.93,11368.0,65.5664,65.5838,65.4702,65.4877,11368.0
2017-07-10 15:00:00,74.94,74.98,74.9,74.92,15119.0,65.4964,65.5314,65.4615,65.479,15119.0
2017-07-10 15:30:00,74.92,74.95,74.67,74.78,61497.0,65.479,65.5052,65.2605,65.3566,61497.0
2017-07-11 09:30:00,74.76,74.76,74.11,74.48,11964.0,65.3391,65.3391,64.771,65.0944,11964.0
2017-07-11 10:00:00,74.49,74.57,74.4,74.48,6097.0,65.1032,65.1731,65.0245,65.0944,6097.0
2017-07-11 10:30:00,74.46,74.46,74.28,74.32,7282.0,65.0769,65.0769,64.9196,64.9546,7282.0
2017-07-11 11:00:00,74.31,74.44,73.91,73.94,12433.0,64.9458,65.0595,64.5962,64.6225,12433.0
2017-07-11 11:30:00,73.95,74.29,73.95,74.25,8172.0,64.6312,64.9284,64.6312,64.8934,8172.0
2017-07-11 12:00:00,74.21,74.24,74.01,74.04,6579.0,64.8584,64.8847,64.6836,64.7099,6579.0
2017-07-11 12:30:00,74.03,74.31,74.03,74.3,6546.0,64.7011,64.9458,64.7011,64.9371,6546.0
2017-07-11 13:00:00,74.33,74.33,74.23,74.25,9516.0,64.9633,64.9633,64.8759,64.8934,9516.0
2017-07-11 13:30:00,74.22,74.46,74.18,74.43,8520.0,64.8672,65.0769,64.8322,65.0507,8520.0
2017-07-11 14:00:00,74.47,74.49,74.39,74.42,10532.0,65.0857,65.1032,65.0158,65.042,10532.0
2017-07-11 14:30:00,74.41,74.48,74.39,74.47,12151.0,65.0332,65.0944,65.0158,65.0857,12151.0
2017-07-11 15:00:00,74.51,74.67,74.5,74.65,13965.0,65.1206,65.2605,65.1119,65.243,13965.0
2017-07-11 15:30:00,74.65,74.72,74.44,74.55,60784.0,65.243,65.3042,65.0595,65.1556,60784.0
2017-07-12 09:30:00,75.1,75.49,75.1,75.26,13807.0,65.6363,65.9771,65.6363,65.7761,13807.0
2017-07-12 10:00:00,75.34,75.53,75.28,75.49,12124.0,65.846,66.0121,65.7936,65.9771,12124.0
2017-07-12 10:30:00,75.44,75.68,75.4,75.68,9455.0,65.9334,66.1432,65.8985,66.1432,9455.0
2017-07-12 11:00:00,75.66,75.68,75.46,75.52,13362.0,66.1257,66.1432,65.9509,66.0034,13362.0
2017-07-12 11:30:00,75.49,75.49,75.33,75.43,7421.0,65.9771,65.9771,65.8373,65.9247,7421.0
2017-07-12 12:00:00,75.45,75.51,75.21,75.25,11728.0,65.9422,65.9946,65.7324,65.7674,11728.0
2017-07-12 12:30:00,75.27,75.3,75.15,75.21,8400.0,65.7849,65.8111,65.68,65.7324,8400.0
2017-07-12 13:00:00,75.21,75.27,75.13,75.27,8534.0,65.7324,65.7849,65.6625,65.7849,8534.0
2017-07-12 13:30:00,75.29,75.39,75.29,75.39,6408.0,65.8023,65.8897,65.8023,65.8897,6408.0
2017-07-12 14:00:00,75.4,75.46,75.34,75.36,10913.0,65.8985,65.9509,65.846,65.8635,10913.0
2017-07-12 14:30:00,75.37,75.41,75.26,75.28,11102.0,65.8723,65.9072,65.7761,65.7936,11102.0
2017-07-12 15:00:00,75.28,75.41,75.28,75.38,14772.0,65.7936,65.9072,65.7936,65.881,14772.0
2017-07-12 15:30:00,75.37,75.48,75.29,75.34,53153.0,65.8723,65.9684,65.8023,65.846,53153.0
2017-07-13 09:30:00,75.47,75.62,75.02,75.38,15605.0,65.9597,66.0908,65.5664,65.881,15605.0
2017-07-13 10:00:00,75.39,75.47,74.94,74.94,15003.0,65.8897,65.9597,65.4964,65.4964,15003.0
2017-07-13 10:30:00,75.01,75.05,74.81,75.03,11104.0,65.5576,65.5926,65.3828,65.5751,11104.0
2017-07-13 11:00:00,75.03,75.16,74.99,75.0,8555.0,65.5751,65.6887,65.5401,65.5489,8555.0
2017-07-13 11:30:00,75.03,75.2,74.97,75.16,8860.0,65.5751,65.7237,65.5227,65.6887,8860.0
2017-07-13 12:00:00,75.15,75.31,75.09,75.31,3948.0,65.68,65.8198,65.6275,65.8198,3948.0
2017-07-13 12:30:00,75.29,75.3,75.22,75.29,8820.0,65.8023,65.8111,65.7412,65.8023,8820.0
2017-07-13 13:00:00,75.24,75.27,75.14,75.17,6195.0,65.7586,65.7849,65.6712,65.6975,6195.0
2017-07-13 13:30:00,75.16,75.18,75.06,75.11,8953.0,65.6887,65.7062,65.6013,65.645,8953.0
2017-07-13 14:00:00,75.1,75.1,74.84,74.88,25069.0,65.6363,65.6363,65.409,65.444,25069.0
2017-07-13 14:30:00,74.88,74.97,74.77,74.78,21793.0,65.444,65.5227,65.3479,65.3566,21793.0
2017-07-13 15:00:00,74.78,74.84,74.7,74.74,27128.0,65.3566,65.409,65.2867,65.3216,27128.0
2017-07-13 15:30:00,74.74,74.83,74.66,74.82,60333.0,65.3216,65.4003,65.2517,65.3916,60333.0
2017-07-14 09:30:00,75.0,75.53,75.0,75.33,9473.0,65.5489,66.0121,65.5489,65.8373,9473.0
2017-07-14 10:00:00,75.27,75.38,75.1,75.11,9068.0,65.7849,65.881,65.6363,65.645,9068.0
2017-07-14 10:30:00,75.13,75.35,75.1,75.27,9031.0,65.6625,65.8548,65.6363,65.7849,9031.0
2017-07-14 11:00:00,75.28,75.48,75.24,75.42,7354.0,65.7936,65.9684,65.7586,65.916,7354.0
2017-07-14 11:30:00,75.45,75.48,75.3,75.36,9980.0,65.9422,65.9684,65.8111,65.8635,9980.0
2017-07-14 12:00:00,75.35,75.44,75.35,75.39,3824.0,65.8548,65.9334,65.8548,65.8897,3824.0
2017-07-14 12:30:00,75.43,75.48,75.38,75.42,6925.0,65.9247,65.9684,65.881,65.916,6925.0
2017-07-14 13:00:00,75.46,75.46,75.33,75.45,6858.0,65.9509,65.9509,65.8373,65.9422,6858.0
2017-07-14 13:30:00,75.47,75.47,75.26,75.28,11920.0,65.9597,65.9597,65.7761,65.7936,11920.0
2017-07-14 14:00:00,75.29,75.46,75.28,75.44,11080.0,65.8023,65.9509,65.7936,65.9334,11080.0
2017-07-14 14:30:00,75.46,75.48,75.42,75.42,6808.0,65.9509,65.9684,65.916,65.916,6808.0
2017-07-14 15:00:00,75.45,75.53,75.42,75.51,10304.0,65.9422,66.0121,65.916,65.9946,10304.0
2017-07-14 15:30:00,75.49,75.51,75.19,75.25,49835.0,65.9771,65.9946,65.7149,65.7674,49835.0
2017-07-17 09:30:00,75.28,75.44,74.75,74.86,16514.0,65.7936,65.9334,65.3304,65.4265,16514.0
2017-07-17 10:00:00,74.86,74.96,74.82,74.9,14517.0,65.4265,65.5139,65.3916,65.4615,14517.0
2017-07-17 10:30:00,74.88,74.94,74.67,74.79,19520.0,65.444,65.4964,65.2605,65.3653,19520.0
2017-07-17 11:00:00,74.74,74.91,74.6,74.64,11533.0,65.3216,65.4702,65.1993,65.2342,11533.0
2017-07-17 11:30:00,74.62,74.7,74.47,74.67,13597.0,65.2168,65.2867,65.0857,65.2605,13597.0
2017-07-17 12:00:00,74.67,74.79,74.56,74.61,17185.0,65.2605,65.3653,65.1643,65.208,17185.0
2017-07-17 12:30:00,74.59,74.77,74.57,74.74,12113.0,65.1905,65.3479,65.1731,65.3216,12113.0
2017-07-17 13:00:00,74.76,74.85,74.74,74.81,10510.0,65.3391,65.4178,65.3216,65.3828,10510.0
2017-07-17 13:30:00,74.8,74.85,74.76,74.76,13733.0,65.3741,65.4178,65.3391,65.3391,13733.0
2017-07-17 14:00:00,74.76,74.91,74.69,74.91,14090.0,65.3391,65.4702,65.2779,65.4702,14090.0
2017-07-17 14:30:00,74.9,74.93,74.8,74.8,12388.0,65.4615,65.4877,65.3741,65.3741,12388.0
2017-07-17 15:00:00,74.82,74.86,74.76,74.79,16570.0,65.3916,65.4265,65.3391,65.3653,16570.0
2017-07-17 15:30:00,74.77,74.89,74.77,74.79,53971.0,65.3479,65.4527,65.3479,65.3653,53971.0
2017-07-18 09:30:00,74.61,74.99,74.33,74.81,9362.0,65.208,65.5401,64.9633,65.3828,9362.0
2017-07-18 10:00:00,74.82,74.9,74.72,74.77,8882.0,65.3916,65.4615,65.3042,65.3479,8882.0
2017-07-18 10:30:00,74.76,74.76,74.39,74.48,19314.0,65.3391,65.3391,65.0158,65.0944,19314.0
2017-07-18 11:00:00,74.46,74.52,74.28,74.46,17059.0,65.0769,65.1294,64.9196,65.0769,17059.0
2017-07-18 11:30:00,74.47,74.59,74.41,74.52,8554.0,65.0857,65.1905,65.0332,65.1294,8554.0
2017-07-18 12:00:00,74.54,74.65,74.53,74.57,11961.0,65.1469,65.243,65.1381,65.1731,11961.0
2017-07-18 12:30:00,74.57,74.64,74.57,74.6,17138.0,65.1731,65.2342,65.1731,65.1993,17138.0
2017-07-18 13:00:00,74.59,74.67,74.56,74.66,6385.0,65.1905,65.2605,65.1643,65.2517,6385.0
2017-07-18 13:30:00,74.64,74.79,74.58,74.79,8022.0,65.2342,65.3653,65.1818,65.3653,8022.0
2017-07-18 14:00:00,74.76,74.8,74.67,74.71,11080.0,65.3391,65.3741,65.2605,65.2954,11080.0
2017-07-18 14:30:00,74.7,74.76,74.55,74.66,17788.0,65.2867,65.3391,65.1556,65.2517,17788.0
2017-07-18 15:00:00,74.65,74.74,74.61,74.71,13326.0,65.243,65.3216,65.208,65.2954,13326.0
2017-07-18 15:30:00,74.71,74.75,74.61,74.62,44041.0,65.2954,65.3304,65.208,65.2168,44041.0
2017-07-19 09:30:00,74.81,75.04,74.44,74.84,21002.0,65.3828,65.5838,65.0595,65.409,21002.0
2017-07-19 10:00:00,74.79,74.96,74.69,74.95,13528.0,65.3653,65.5139,65.2779,65.5052,13528.0
2017-07-19 10:30:00,74.92,75.01,74.78,74.93,6729.0,65.479,65.5576,65.3566,65.4877,6729.0
2017-07-19 11:00:00,74.96,75.11,74.96,75.11,10811.0,65.5139,65.645,65.5139,65.645,10811.0
2017-07-19 11:30:00,75.11,75.38,75.1,75.38,8526.0,65.645,65.881,65.6363,65.881,8526.0
2017-07-19 12:00:00,75.35,75.45,75.33,75.34,11147.0,65.8548,65.9422,65.8373,65.846,11147.0
2017-07-19 12:30:00,75.34,75.38,75.25,75.25,10790.0,65.846,65.881,65.7674,65.7674,10790.0
2017-07-19 13:00:00,75.25,75.31,75.16,75.31,13823.0,65.7674,65.8198,65.6887,65.8198,13823.0
2017-07-19 13:30:00,75.28,75.32,75.14,75.19,28874.0,65.7936,65.8286,65.6712,65.7149,28874.0
2017-07-19 14:00:00,75.21,75.28,75.15,75.24,10398.0,65.7324,65.7936,65.68,65.7586,10398.0
2017-07-19 14:30:00,75.24,75.26,75.19,75.22,10802.0,65.7586,65.7761,65.7149,65.7412,10802.0
2017-07-19 15:00:00,75.23,75.52,75.23,75.52,15833.0,65.7499,66.0034,65.7499,66.0034,15833.0
2017-07-19 15:30:00,75.49,75.56,75.44,75.47,85005.0,65.9771,66.0383,65.9334,65.9597,85005.0
2017-07-20 09:30:00,75.63,75.66,75.2,75.61,14642.0,66.0995,66.1257,65.7237,66.082,14642.0
2017-07-20 10:00:00,75.64,75.73,75.35,75.4,18292.0,66.1082,66.1869,65.8548,65.8985,18292.0
2017-07-20 10:30:00,75.43,75.46,75.27,75.44,8386.0,65.9247,65.9509,65.7849,65.9334,8386.0
2017-07-20 11:00:00,75.42,75.53,75.4,75.46,10294.0,65.916,66.0121,65.8985,65.9509,10294.0
2017-07-20 11:30:00,75.47,75.51,75.37,75.37,13659.0,65.9597,65.9946,65.8723,65.8723,13659.0
2017-07-20 12:00:00,75.38,75.38,75.31,75.33,14380.0,65.881,65.881,65.8198,65.8373,14380.0
2017-07-20 12:30:00,75.34,75.46,75.34,75.43,12410.0,65.846,65.9509,65.846,65.9247,12410.0
2017-07-20 13:00:00,75.4,75.4,75.22,75.26,15800.0,65.8985,65.8985,65.7412,65.7761,15800.0
2017-07-20 13:30:00,75.25,75.35,75.23,75.27,14597.0,65.7674,65.8548,65.7499,65.7849,14597.0
2017-07-20 14:00:00,75.26,75.3,75.13,75.19,12204.0,65.7761,65.8111,65.6625,65.7149,12204.0
2017-07-20 14:30:00,75.17,75.36,75.17,75.3,15245.0,65.6975,65.8635,65.6975,65.8111,15245.0
2017-07-20 15:00:00,75.3,75.33,75.23,75.25,20388.0,65.8111,65.8373,65.7499,65.7674,20388.0
2017-07-20 15:30:00,75.25,75.26,75.21,75.24,45381.0,65.7674,65.7761,65.7324,65.7586,45381.0
2017-07-21 09:30:00,74.93,75.26,74.93,75.25,19441.0,65.4877,65.7761,65.4877,65.7674,19441.0
2017-07-21 10:00:00,75.2,75.2,74.97,74.97,8086.0,65.7237,65.7237,65.5227,65.5227,8086.0
2017-07-21 10:30:00,74.97,75.04,74.89,74.92,7456.0,65.5227,65.5838,65.4527,65.479,7456.0
2017-07-21 11:00:00,74.87,74.95,74.83,74.89,10106.0,65.4353,65.5052,65.4003,65.4527,10106.0
2017-07-21 11:30:00,74.89,74.9,74.86,74.9,12319.0,65.4527,65.4615,65.4265,65.4615,12319.0
2017-07-21 12:00:00,74.9,75.05,74.86,74.91,53608.0,65.4615,65.5926,65.4265,65.4702,53608.0
2017-07-21 12:30:00,74.93,75.4,74.92,75.38,40699.0,65.4877,65.8985,65.479,65.881,40699.0
2017-07-21 13:00:00,75.37,75.4,75.26,75.27,13102.0,65.8723,65.8985,65.7761,65.7849,13102.0
2017-07-21 13:30:00,75.28,75.34,75.26,75.34,9285.0,65.7936,65.846,65.7761,65.846,9285.0
2017-07-21 14:00:00,75.34,75.34,75.25,75.32,9506.0,65.846,65.846,65.7674,65.8286,9506.0
2017-07-21 14:30:00,75.33,75.43,75.29,75.32,11153.0,65.8373,65.9247,65.8023,65.8286,11153.0
2017-07-21 15:00:00,75.32,75.33,75.23,75.31,26842.0,65.8286,65.8373,65.7499,65.8198,26842.0
2017-07-21 15:30:00,75.31,75.31,75.19,75.27,38210.0,65.8198,65.8198,65.7149,65.7849,38210.0
2017-07-24 09:30:00,75.28,75.53,75.1,75.46,9886.0,65.7936,66.0121,65.6363,65.9509,9886.0
2017-07-24 10:00:00,75.4,75.47,75.31,75.46,9992.0,65.8985,65.9597,65.8198,65.9509,9992.0
2017-07-24 10:30:00,75.48,75.68,75.47,75.59,7851.0,65.9684,66.1432,65.9597,66.0645,7851.0
2017-07-24 11:00:00,75.6,75.6,75.38,75.43,10891.0,66.0733,66.0733,65.881,65.9247,10891.0
2017-07-24 11:30:00,75.44,75.5,75.36,75.38,16572.0,65.9334,65.9859,65.8635,65.881,16572.0
2017-07-24 12:00:00,75.42,75.45,75.4,75.42,12931.0,65.916,65.9422,65.8985,65.916,12931.0
2017-07-24 12:30:00,75.42,75.59,75.41,75.59,14427.0,65.916,66.0645,65.9072,66.0645,14427.0
2017-07-24 13:00:00,75.56,75.68,75.53,75.63,17141.0,66.0383,66.1432,66.0121,66.0995,17141.0
2017-07-24 13:30:00,75.62,75.9,75.61,75.88,14848.0,66.0908,66.3355,66.082,66.318,14848.0
2017-07-24 14:00:00,75.86,75.96,75.84,75.93,8721.0,66.3005,66.3879,66.283,66.3617,8721.0
2017-07-24 14:30:00,75.94,75.97,75.84,75.89,14863.0,66.3704,66.3966,66.283,66.3267,14863.0
2017-07-24 15:00:00,75.92,76.06,75.89,76.06,19571.0,66.3529,66.4753,66.3267,66.4753,19571.0
2017-07-24 15:30:00,76.05,76.07,75.93,75.97,42069.0,66.4666,66.484,66.3617,66.3966,42069.0
2017-07-25 09:30:00,76.09,76.3,75.86,76.3,13949.0,66.5015,66.6851,66.3005,66.6851,13949.0
2017-07-25 10:00:00,76.38,76.69,76.31,76.69,12965.0,66.755,67.0259,66.6938,67.0259,12965.0
2017-07-25 10:30:00,76.69,76.78,76.62,76.67,17148.0,67.0259,67.1046,66.9647,67.0084,17148.0
2017-07-25 11:00:00,76.67,76.86,76.66,76.86,15023.0,67.0084,67.1745,66.9997,67.1745,15023.0
2017-07-25 11:30:00,76.86,76.87,76.62,76.7,13648.0,67.1745,67.1832,66.9647,67.0347,13648.0
2017-07-25 12:00:00,76.72,76.72,76.62,76.64,13913.0,67.0521,67.0521,66.9647,66.9822,13913.0
2017-07-25 12:30:00,76.65,76.79,76.65,76.67,9731.0,66.991,67.1133,66.991,67.0084,9731.0
2017-07-25 13:00:00,76.7,76.7,76.55,76.61,12271.0,67.0347,67.0347,66.9036,66.956,12271.0
2017-07-25 13:30:00,76.61,76.76,76.61,76.73,13073.0,66.956,67.0871,66.956,67.0609,13073.0
2017-07-25 14:00:00,76.73,76.73,76.63,76.63,14675.0,67.0609,67.0609,66.9735,66.9735,14675.0
2017-07-25 14:30:00,76.62,76.65,76.49,76.54,22394.0,66.9647,66.991,66.8511,66.8948,22394.0
2017-07-25 15:00:00,76.51,76.53,76.29,76.4,27935.0,66.8686,66.8861,66.6763,66.7725,27935.0
2017-07-25 15:30:00,76.41,76.69,76.4,76.67,117294.0,66.7812,67.0259,66.7725,67.0084,117294.0
2017-07-26 09:30:00,76.65,76.87,76.6,76.82,11488.0,66.991,67.1832,66.9473,67.1395,11488.0
2017-07-26 10:00:00,76.81,76.84,76.61,76.61,12953.0,67.1308,67.157,66.956,66.956,12953.0
2017-07-26 10:30:00,76.55,76.67,76.43,76.59,5560.0,66.9036,67.0084,66.7987,66.9385,5560.0
2017-07-26 11:00:00,76.62,76.68,76.5,76.51,18623.0,66.9647,67.0172,66.8599,66.8686,18623.0
2017-07-26 11:30:00,76.48,76.49,76.36,76.41,7796.0,66.8424,66.8511,66.7375,66.7812,7796.0
2017-07-26 12:00:00,76.41,76.47,76.38,76.44,8524.0,66.7812,66.8336,66.755,66.8074,8524.0
2017-07-26 12:30:00,76.43,76.51,76.43,76.48,5213.0,66.7987,66.8686,66.7987,66.8424,5213.0
2017-07-26 13:00:00,76.48,76.65,76.46,76.55,18180.0,66.8424,66.991,66.8249,66.9036,18180.0
2017-07-26 13:30:00,76.53,76.55,76.48,76.52,11430.0,66.8861,66.9036,66.8424,66.8773,11430.0
2017-07-26 14:00:00,76.48,76.53,76.44,76.47,11452.0,66.8424,66.8861,66.8074,66.8336,11452.0
2017-07-26 14:30:00,76.46,76.48,76.29,76.33,16826.0,66.8249,66.8424,66.6763,66.7113,16826.0
2017-07-26 15:00:00,76.31,76.31,76.15,76.23,18979.0,66.6938,66.6938,66.554,66.6239,18979.0
2017-07-26 15:30:00,76.21,76.21,76.06,76.08,51439.0,66.6064,66.6064,66.4753,66.4928,51439.0
2017-07-27 09:30:00,76.38,76.43,76.06,76.35,20448.0,66.755,66.7987,66.4753,66.7288,20448.0
2017-07-27 10:00:00,76.32,76.44,76.27,76.36,5209.0,66.7025,66.8074,66.6588,66.7375,5209.0
2017-07-27 10:30:00,76.31,76.36,76.18,76.18,6565.0,66.6938,66.7375,66.5802,66.5802,6565.0
2017-07-27 11:00:00,76.19,76.29,75.92,76.07,52568.0,66.5889,66.6763,66.3529,66.484,52568.0
2017-07-27 11:30:00,76.08,76.28,75.96,75.96,17377.0,66.4928,66.6676,66.3879,66.3879,17377.0
2017-07-27 12:00:00,76.0,76.04,75.75,75.75,13757.0,66.4229,66.4578,66.2044,66.2044,13757.0
2017-07-27 12:30:00,75.74,75.89,75.5,75.58,29474.0,66.1956,66.3267,65.9859,66.0558,29474.0
2017-07-27 13:00:00,75.64,75.64,75.03,75.16,16193.0,66.1082,66.1082,65.5751,65.6887,16193.0
2017-07-27 13:30:00,75.15,75.32,75.02,75.2,20828.0,65.68,65.8286,65.5664,65.7237,20828.0
2017-07-27 14:00:00,75.27,75.51,75.15,75.27,18864.0,65.7849,65.9946,65.68,65.7849,18864.0
2017-07-27 14:30:00,75.28,75.37,75.15,75.27,27091.0,65.7936,65.8723,65.68,65.7849,27091.0
2017-07-27 15:00:00,75.31,75.4,75.27,75.39,25282.0,65.8198,65.8985,65.7849,65.8897,25282.0
2017-07-27 15:30:00,75.38,75.61,75.36,75.49,75928.0,65.881,66.082,65.8635,65.9771,75928.0
2017-07-28 09:30:00,75.49,75.75,75.38,75.64,21159.0,65.9771,66.2044,65.881,66.1082,21159.0
2017-07-28 10:00:00,75.63,75.72,75.41,75.46,20777.0,66.0995,66.1782,65.9072,65.9509,20777.0
2017-07-28 10:30:00,75.46,75.47,75.32,75.43,24247.0,65.9509,65.9597,65.8286,65.9247,24247.0
2017-07-28 11:00:00,75.41,75.52,75.37,75.39,12075.0,65.9072,66.0034,65.8723,65.8897,12075.0
2017-07-28 11:30:00,75.41,75.55,75.39,75.55,11282.0,65.9072,66.0296,65.8897,66.0296,11282.0
2017-07-28 12:00:00,75.53,75.57,75.44,75.47,19274.0,66.0121,66.0471,65.9334,65.9597,19274.0
2017-07-28 12:30:00,75.48,75.51,75.37,75.42,15435.0,65.9684,65.9946,65.8723,65.916,15435.0
2017-07-28 13:00:00,75.4,75.43,75.35,75.39,7590.0,65.8985,65.9247,65.8548,65.8897,7590.0
2017-07-28 13:30:00,75.4,75.58,75.39,75.51,11523.0,65.8985,66.0558,65.8897,65.9946,11523.0
2017-07-28 14:00:00,75.53,75.57,75.39,75.47,26974.0,66.0121,66.0471,65.8897,65.9597,26974.0
2017-07-28 14:30:00,75.45,75.61,75.45,75.5,29292.0,65.9422,66.082,65.9422,65.9859,29292.0
2017-07-28 15:00:00,75.51,75.56,75.27,75.32,23626.0,65.9946,66.0383,65.7849,65.8286,23626.0
2017-07-28 15:30:00,75.32,75.5,75.28,75.45,53345.0,65.8286,65.9859,65.7936,65.9422,53345.0
2017-07-31 09:30:00,75.68,75.94,75.33,75.33,16739.0,66.1432,66.3704,65.8373,65.8373,16739.0
2017-07-31 10:00:00,75.29,75.47,75.2,75.47,25021.0,65.8023,65.9597,65.7237,65.9597,25021.0
2017-07-31 10:30:00,75.48,75.67,75.4,75.62,5112.0,65.9684,66.1345,65.8985,66.0908,5112.0
2017-07-31 11:00:00,75.64,75.73,75.6,75.68,9832.0,66.1082,66.1869,66.0733,66.1432,9832.0
2017-07-31 11:30:00,75.67,75.77,75.66,75.75,11036.0,66.1345,66.2219,66.1257,66.2044,11036.0
2017-07-31 12:00:00,75.73,75.8,75.65,75.8,8374.0,66.1869,66.2481,66.117,66.2481,8374.0
2017-07-31 12:30:00,75.77,75.96,75.77,75.95,9435.0,66.2219,66.3879,66.2219,66.3792,9435.0
2017-07-31 13:00:00,75.92,76.01,75.88,75.91,15141.0,66.3529,66.4316,66.318,66.3442,15141.0
2017-07-31 13:30:00,75.92,76.0,75.86,75.95,13771.0,66.3529,66.4229,66.3005,66.3792,13771.0
2017-07-31 14:00:00,75.94,76.09,75.94,75.95,14507.0,66.3704,66.5015,66.3704,66.3792,14507.0
2017-07-31 14:30:00,75.95,75.96,75.78,75.83,18742.0,66.3792,66.3879,66.2306,66.2743,18742.0
2017-07-31 15:00:00,75.81,75.9,75.76,75.88,12902.0,66.2568,66.3355,66.2131,66.318,12902.0
2017-07-31 15:30:00,75.91,75.96,75.8,75.86,57581.0,66.3442,66.3879,66.2481,66.3005,57581.0
2017-08-01 09:30:00,76.19,76.54,76.1,76.42,11230.0,66.5889,66.8948,66.5103,66.7899,11230.0
2017-08-01 10:00:00,76.38,76.53,76.09,76.21,8155.0,66.755,66.8861,66.5015,66.6064,8155.0
2017-08-01 10:30:00,76.24,76.26,76.14,76.24,5243.0,66.6326,66.6501,66.5452,66.6326,5243.0
2017-08-01 11:00:00,76.22,76.26,76.17,76.22,6064.0,66.6151,66.6501,66.5714,66.6151,6064.0
2017-08-01 11:30:00,76.24,76.25,76.09,76.09,5531.0,66.6326,66.6414,66.5015,66.5015,5531.0
2017-08-01 12:00:00,76.09,76.23,76.06,76.21,4862.0,66.5015,66.6239,66.4753,66.6064,4862.0
2017-08-01 12:30:00,76.22,76.25,76.19,76.2,3589.0,66.6151,66.6414,66.5889,66.5977,3589.0
2017-08-01 13:00:00,76.2,76.29,76.2,76.22,3132.0,66.5977,66.6763,66.5977,66.6151,3132.0
2017-08-01 13:30:00,76.22,76.26,76.2,76.24,6134.0,66.6151,66.6501,66.5977,66.6326,6134.0
2017-08-01 14:00:00,76.23,76.26,76.21,76.23,6527.0,66.6239,66.6501,66.6064,66.6239,6527.0
2017-08-01 14:30:00,76.24,76.29,76.2,76.26,5152.0,66.6326,66.6763,66.5977,66.6501,5152.0
2017-08-01 15:00:00,76.24,76.31,76.13,76.13,11655.0,66.6326,66.6938,66.5365,66.5365,11655.0
2017-08-01 15:30:00,76.15,76.41,76.11,76.35,48854.0,66.554,66.7812,66.519,66.7288,48854.0
2017-08-02 09:30:00,76.3,76.3,75.7,75.84,11476.0,66.6851,66.6851,66.1607,66.283,11476.0
2017-08-02 10:00:00,75.95,76.07,75.78,75.81,8023.0,66.3792,66.484,66.2306,66.2568,8023.0
2017-08-02 10:30:00,75.81,75.85,75.58,75.58,11420.0,66.2568,66.2918,66.0558,66.0558,11420.0
2017-08-02 11:00:00,75.6,75.71,75.5,75.71,11880.0,66.0733,66.1694,65.9859,66.1694,11880.0
2017-08-02 11:30:00,75.75,75.75,75.53,75.53,25772.0,66.2044,66.2044,66.0121,66.0121,25772.0
2017-08-02 12:00:00,75.51,75.61,75.5,75.52,22240.0,65.9946,66.082,65.9859,66.0034,22240.0
2017-08-02 12:30:00,75.55,75.67,75.52,75.65,13758.0,66.0296,66.1345,66.0034,66.117,13758.0
2017-08-02 13:00:00,75.67,75.67,75.53,75.64,15783.0,66.1345,66.1345,66.0121,66.1082,15783.0
2017-08-02 13:30:00,75.67,75.82,75.67,75.76,10013.0,66.1345,66.2656,66.1345,66.2131,10013.0
2017-08-02 14:00:00,75.77,75.83,75.64,75.75,11572.0,66.2219,66.2743,66.1082,66.2044,11572.0
2017-08-02 14:30:00,75.75,75.82,75.68,75.72,11891.0,66.2044,66.2656,66.1432,66.1782,11891.0
2017-08-02 15:00:00,75.7,75.81,75.65,75.71,18123.0,66.1607,66.2568,66.117,66.1694,18123.0
2017-08-02 15:30:00,75.71,75.75,75.61,75.7,49819.0,66.1694,66.2044,66.082,66.1607,49819.0
2017-08-03 09:30:00,75.7,75.77,75.45,75.45,9838.0,66.1607,66.2219,65.9422,65.9422,9838.0
2017-08-03 10:00:00,75.51,75.57,75.45,75.53,13313.0,65.9946,66.0471,65.9422,66.0121,13313.0
2017-08-03 10:30:00,75.59,75.65,75.5,75.65,4037.0,66.0645,66.117,65.9859,66.117,4037.0
2017-08-03 11:00:00,75.64,75.64,75.5,75.55,4780.0,66.1082,66.1082,65.9859,66.0296,4780.0
2017-08-03 11:30:00,75.55,75.77,75.53,75.76,6516.0,66.0296,66.2219,66.0121,66.2131,6516.0
2017-08-03 12:00:00,75.73,75.91,75.71,75.85,8359.0,66.1869,66.3442,66.1694,66.2918,8359.0
2017-08-03 12:30:00,75.85,75.87,75.77,75.81,8487.0,66.2918,66.3093,66.2219,66.2568,8487.0
2017-08-03 13:00:00,75.8,75.81,75.64,75.64,8193.0,66.2481,66.2568,66.1082,66.1082,8193.0
2017-08-03 13:30:00,75.65,76.03,75.61,76.03,19064.0,66.117,66.4491,66.082,66.4491,19064.0
2017-08-03 14:00:00,76.03,76.19,75.92,76.19,35603.0,66.4491,66.5889,66.3529,66.5889,35603.0
2017-08-03 14:30:00,76.2,76.24,76.08,76.12,24321.0,66.5977,66.6326,66.4928,66.5277,24321.0
2017-08-03 15:00:00,76.12,76.26,76.12,76.24,26563.0,66.5277,66.6501,66.5277,66.6326,26563.0
2017-08-03 15:30:00,76.24,76.34,76.02,76.26,84288.0,66.6326,66.72,66.4403,66.6501,84288.0
2017-08-04 09:30:00,76.46,76.46,75.94,75.98,17937.0,66.8249,66.8249,66.3704,66.4054,17937.0
2017-08-04 10:00:00,76.02,76.02,75.52,75.69,17864.0,66.4403,66.4403,66.0034,66.1519,17864.0
2017-08-04 10:30:00,75.71,75.71,75.46,75.52,12981.0,66.1694,66.1694,65.9509,66.0034,12981.0
2017-08-04 11:00:00,75.53,75.62,75.53,75.57,13144.0,66.0121,66.0908,66.0121,66.0471,13144.0
2017-08-04 11:30:00,75.59,75.63,75.39,75.51,9900.0,66.0645,66.0995,65.8897,65.9946,9900.0
2017-08-04 12:00:00,75.48,75.48,75.34,75.34,11712.0,65.9684,65.9684,65.846,65.846,11712.0
2017-08-04 12:30:00,75.32,75.51,75.3,75.46,15563.0,65.8286,65.9946,65.8111,65.9509,15563.0
2017-08-04 13:00:00,75.45,75.51,75.37,75.41,9456.0,65.9422,65.9946,65.8723,65.9072,9456.0
2017-08-04 13:30:00,75.41,75.67,75.4,75.62,12681.0,65.9072,66.1345,65.8985,66.0908,12681.0
2017-08-04 14:00:00,75.65,75.74,75.52,75.55,22121.0,66.117,66.1956,66.0034,66.0296,22121.0
2017-08-04 14:30:00,75.54,75.62,75.43,75.43,12295.0,66.0208,66.0908,65.9247,65.9247,12295.0
2017-08-04 15:00:00,75.45,75.56,75.41,75.41,19244.0,65.9422,66.0383,65.9072,65.9072,19244.0
2017-08-04 15:30:00,75.43,75.72,75.4,75.68,55488.0,65.9247,66.1782,65.8985,66.1432,55488.0
2017-08-07 09:30:00,75.75,75.75,75.22,75.63,10833.0,66.2044,66.2044,65.7412,66.0995,10833.0
2017-08-07 10:00:00,75.7,75.7,75.46,75.63,10868.0,66.1607,66.1607,65.9509,66.0995,10868.0
2017-08-07 10:30:00,75.63,75.8,75.58,75.8,7541.0,66.0995,66.2481,66.0558,66.2481,7541.0
2017-08-07 11:00:00,75.8,75.83,75.68,75.78,11194.0,66.2481,66.2743,66.1432,66.2306,11194.0
2017-08-07 11:30:00,75.77,76.04,75.76,75.85,11351.0,66.2219,66.4578,66.2131,66.2918,11351.0
2017-08-07 12:00:00,75.84,76.1,75.84,76.08,14342.0,66.283,66.5103,66.283,66.4928,14342.0
2017-08-07 12:30:00,76.07,76.07,75.79,75.84,13394.0,66.484,66.484,66.2393,66.283,13394.0
2017-08-07 13:00:00,75.85,75.86,75.68,75.75,8809.0,66.2918,66.3005,66.1432,66.2044,8809.0
2017-08-07 13:30:00,75.77,75.77,75.65,75.69,6744.0,66.2219,66.2219,66.117,66.1519,6744.0
2017-08-07 14:00:00,75.7,75.85,75.67,75.8,10638.0,66.1607,66.2918,66.1345,66.2481,10638.0
2017-08-07 14:30:00,75.78,75.87,75.69,75.69,15159.0,66.2306,66.3093,66.1519,66.1519,15159.0
2017-08-07 15:00:00,75.7,75.83,75.66,75.73,18379.0,66.1607,66.2743,66.1257,66.1869,18379.0
2017-08-07 15:30:00,75.73,75.73,75.58,75.58,50533.0,66.1869,66.1869,66.0558,66.0558,50533.0
2017-08-08 09:30:00,75.43,75.6,75.09,75.16,16534.0,65.9247,66.0733,65.6275,65.6887,16534.0
2017-08-08 10:00:00,75.12,75.32,75.1,75.26,9260.0,65.6538,65.8286,65.6363,65.7761,9260.0
2017-08-08 10:30:00,75.25,75.25,74.89,74.96,17976.0,65.7674,65.7674,65.4527,65.5139,17976.0
2017-08-08 11:00:00,75.0,75.07,74.82,74.95,13461.0,65.5489,65.6101,65.3916,65.5052,13461.0
2017-08-08 11:30:00,74.96,75.21,74.96,75.11,9878.0,65.5139,65.7324,65.5139,65.645,9878.0
2017-08-08 12:00:00,75.11,75.18,75.08,75.1,8020.0,65.645,65.7062,65.6188,65.6363,8020.0
2017-08-08 12:30:00,75.13,75.13,74.89,74.95,11368.0,65.6625,65.6625,65.4527,65.5052,11368.0
2017-08-08 13:00:00,74.92,74.97,74.82,74.85,8366.0,65.479,65.5227,65.3916,65.4178,8366.0
2017-08-08 13:30:00,74.83,75.09,74.79,75.01,14736.0,65.4003,65.6275,65.3653,65.5576,14736.0
2017-08-08 14:00:00,75.03,75.12,74.96,75.11,14253.0,65.5751,65.6538,65.5139,65.645,14253.0
2017-08-08 14:30:00,75.09,75.44,75.03,75.31,65172.0,65.6275,65.9334,65.5751,65.8198,65172.0
2017-08-08 15:00:00,75.25,75.3,75.15,75.17,37212.0,65.7674,65.8111,65.68,65.6975,37212.0
2017-08-08 15:30:00,75.2,75.2,74.98,75.06,50801.0,65.7237,65.7237,65.5314,65.6013,50801.0
2017-08-09 09:30:00,74.78,74.94,74.57,74.61,27905.0,65.3566,65.4964,65.1731,65.208,27905.0
2017-08-09 10:00:00,74.65,74.73,74.49,74.59,15649.0,65.243,65.3129,65.1032,65.1905,15649.0
2017-08-09 10:30:00,74.57,74.77,74.57,74.64,34687.0,65.1731,65.3479,65.1731,65.2342,34687.0
2017-08-09 11:00:00,74.62,75.05,74.58,74.96,40131.0,65.2168,65.5926,65.1818,65.5139,40131.0
2017-08-09 11:30:00,74.98,75.19,74.95,75.07,54370.0,65.5314,65.7149,65.5052,65.6101,54370.0
2017-08-09 12:00:00,75.12,75.15,74.95,75.0,39029.0,65.6538,65.68,65.5052,65.5489,39029.0
2017-08-09 12:30:00,74.99,75.04,74.7,74.74,43204.0,65.5401,65.5838,65.2867,65.3216,43204.0
2017-08-09 13:00:00,74.76,75.12,74.7,74.9,20741.0,65.3391,65.6538,65.2867,65.4615,20741.0
2017-08-09 13:30:00,74.89,74.89,74.77,74.82,18956.0,65.4527,65.4527,65.3479,65.3916,18956.0
2017-08-09 14:00:00,74.84,74.85,74.38,74.51,38393.0,65.409,65.4178,65.007,65.1206,38393.0
2017-08-09 14:30:00,74.53,74.56,74.36,74.43,43510.0,65.1381,65.1643,64.9895,65.0507,43510.0
2017-08-09 15:00:00,74.43,74.58,74.36,74.5,44009.0,65.0507,65.1818,64.9895,65.1119,44009.0
2017-08-09 15:30:00,74.51,74.68,74.39,74.6,82002.0,65.1206,65.2692,65.0158,65.1993,82002.0
2017-08-10 09:30:00,72.96,73.65,72.0,72.29,82892.0,63.766,64.369,62.9269,63.1804,82892.0
2017-08-10 10:00:00,72.26,72.65,72.01,72.43,111526.0,63.1542,63.495,62.9357,63.3027,111526.0
2017-08-10 10:30:00,72.42,72.68,72.23,72.68,47212.0,63.294,63.5212,63.1279,63.5212,47212.0
2017-08-10 11:00:00,72.64,73.0,72.1,72.28,50303.0,63.4863,63.8009,63.0143,63.1716,50303.0
2017-08-10 11:30:00,72.36,72.53,72.09,72.38,36596.0,63.2416,63.3901,63.0056,63.259,36596.0
2017-08-10 12:00:00,72.37,72.53,72.17,72.22,29127.0,63.2503,63.3901,63.0755,63.1192,29127.0
2017-08-10 12:30:00,72.22,72.62,72.18,72.62,42306.0,63.1192,63.4688,63.0842,63.4688,42306.0
2017-08-10 13:00:00,72.62,72.86,72.57,72.77,49169.0,63.4688,63.6786,63.4251,63.5999,49169.0
2017-08-10 13:30:00,72.74,72.78,72.55,72.65,84154.0,63.5737,63.6086,63.4076,63.495,84154.0
2017-08-10 14:00:00,72.65,72.66,71.58,71.59,65534.0,63.495,63.5038,62.5599,62.5686,65534.0
2017-08-10 14:30:00,71.63,72.4,71.62,72.25,87142.0,62.6036,63.2765,62.5948,63.1454,87142.0
2017-08-10 15:00:00,72.25,72.29,71.72,71.99,79983.0,63.1454,63.1804,62.6822,62.9182,79983.0
2017-08-10 15:30:00,72.0,72.47,71.95,72.19,148291.0,62.9269,63.3377,62.8832,63.093,148291.0
2017-08-11 09:30:00,72.01,73.83,71.84,73.33,90697.0,62.9357,64.5263,62.7871,64.0893,90697.0
2017-08-11 10:00:00,73.34,73.81,73.24,73.6,47817.0,64.0981,64.5088,64.0107,64.3253,47817.0
2017-08-11 10:30:00,73.65,73.73,73.31,73.64,42171.0,64.369,64.4389,64.0718,64.3603,42171.0
2017-08-11 11:00:00,73.63,73.73,73.07,73.34,45294.0,64.3515,64.4389,63.8621,64.0981,45294.0
2017-08-11 11:30:00,73.35,73.73,73.34,73.56,18905.0,64.1068,64.4389,64.0981,64.2903,18905.0
2017-08-11 12:00:00,73.59,73.76,73.51,73.51,23666.0,64.3166,64.4651,64.2466,64.2466,23666.0
2017-08-11 12:30:00,73.55,73.7,73.47,73.47,22517.0,64.2816,64.4127,64.2117,64.2117,22517.0
2017-08-11 13:00:00,73.47,73.63,73.42,73.63,21487.0,64.2117,64.3515,64.168,64.3515,21487.0
2017-08-11 13:30:00,73.62,73.7,73.47,73.65,36567.0,64.3428,64.4127,64.2117,64.369,36567.0
2017-08-11 14:00:00,73.65,73.69,73.54,73.61,25244.0,64.369,64.404,64.2729,64.334,25244.0
2017-08-11 14:30:00,73.62,73.75,73.56,73.65,30170.0,64.3428,64.4564,64.2903,64.369,30170.0
2017-08-11 15:00:00,73.66,73.95,73.55,73.88,60765.0,64.3777,64.6312,64.2816,64.57,60765.0
2017-08-11 15:30:00,73.88,74.37,73.88,74.27,120962.0,64.57,64.9983,64.57,64.9109,120962.0
2017-08-14 09:30:00,75.08,75.08,74.36,74.73,50766.0,65.6188,65.6188,64.9895,65.3129,50766.0
2017-08-14 10:00:00,74.73,74.85,74.41,74.72,20311.0,65.3129,65.4178,65.0332,65.3042,20311.0
2017-08-14 10:30:00,74.75,74.91,74.7,74.87,17181.0,65.3304,65.4702,65.2867,65.4353,17181.0
2017-08-14 11:00:00,74.88,75.25,74.85,75.22,19040.0,65.444,65.7674,65.4178,65.7412,19040.0
2017-08-14 11:30:00,75.26,75.45,75.26,75.41,13243.0,65.7761,65.9422,65.7761,65.9072,13243.0
2017-08-14 12:00:00,75.44,75.47,75.28,75.28,12076.0,65.9334,65.9597,65.7936,65.7936,12076.0
2017-08-14 12:30:00,75.27,75.33,75.26,75.32,10882.0,65.7849,65.8373,65.7761,65.8286,10882.0
2017-08-14 13:00:00,75.29,75.51,75.28,75.5,12817.0,65.8023,65.9946,65.7936,65.9859,12817.0
2017-08-14 13:30:00,75.51,75.67,75.47,75.57,17677.0,65.9946,66.1345,65.9597,66.0471,17677.0
2017-08-14 14:00:00,75.58,75.66,75.5,75.66,18034.0,66.0558,66.1257,65.9859,66.1257,18034.0
2017-08-14 14:30:00,75.63,75.69,75.41,75.45,15992.0,66.0995,66.1519,65.9072,65.9422,15992.0
2017-08-14 15:00:00,75.42,75.63,75.4,75.62,21303.0,65.916,66.0995,65.8985,66.0908,21303.0
2017-08-14 15:30:00,75.64,75.82,75.61,75.71,66945.0,66.1082,66.2656,66.082,66.1694,66945.0
2017-08-15 09:30:00,75.81,76.15,75.56,76.08,22839.0,66.2568,66.554,66.0383,66.4928,22839.0
2017-08-15 10:00:00,76.1,76.24,75.99,76.12,17918.0,66.5103,66.6326,66.4141,66.5277,17918.0
2017-08-15 10:30:00,76.18,76.36,76.04,76.31,15925.0,66.5802,66.7375,66.4578,66.6938,15925.0
2017-08-15 11:00:00,76.28,76.33,76.2,76.22,16329.0,66.6676,66.7113,66.5977,66.6151,16329.0
2017-08-15 11:30:00,76.25,76.29,76.11,76.16,9789.0,66.6414,66.6763,66.519,66.5627,9789.0
2017-08-15 12:00:00,76.13,76.13,76.01,76.11,10183.0,66.5365,66.5365,66.4316,66.519,10183.0
2017-08-15 12:30:00,76.11,76.18,76.09,76.12,9804.0,66.519,66.5802,66.5015,66.5277,9804.0
2017-08-15 13:00:00,76.11,76.13,75.96,76.01,9317.0,66.519,66.5365,66.3879,66.4316,9317.0
2017-08-15 13:30:00,75.99,76.06,75.98,76.02,9644.0,66.4141,66.4753,66.4054,66.4403,9644.0
2017-08-15 14:00:00,76.03,76.04,75.98,76.03,10572.0,66.4491,66.4578,66.4054,66.4491,10572.0
2017-08-15 14:30:00,76.04,76.05,75.98,76.02,9258.0,66.4578,66.4666,66.4054,66.4403,9258.0
2017-08-15 15:00:00,76.02,76.25,75.96,76.12,43230.0,66.4403,66.6414,66.3879,66.5277,43230.0
2017-08-15 15:30:00,76.14,76.17,76.06,76.08,40873.0,66.5452,66.5714,66.4753,66.4928,40873.0
2017-08-16 09:30:00,76.1,76.24,75.89,76.23,19323.0,66.5103,66.6326,66.3267,66.6239,19323.0
2017-08-16 10:00:00,76.25,76.55,76.17,76.55,12798.0,66.6414,66.9036,66.5714,66.9036,12798.0
2017-08-16 10:30:00,76.53,76.92,76.51,76.72,31675.0,66.8861,67.2269,66.8686,67.0521,31675.0
2017-08-16 11:00:00,76.76,76.98,76.76,76.84,12442.0,67.0871,67.2794,67.0871,67.157,12442.0
2017-08-16 11:30:00,76.83,77.16,76.83,77.13,14517.0,67.1483,67.4367,67.1483,67.4105,14517.0
2017-08-16 12:00:00,77.15,77.23,77.02,77.17,11807.0,67.428,67.4979,67.3143,67.4454,11807.0
2017-08-16 12:30:00,77.17,77.24,77.07,77.07,16587.0,67.4454,67.5066,67.358,67.358,16587.0
2017-08-16 13:00:00,77.13,77.17,76.99,77.15,16025.0,67.4105,67.4454,67.2881,67.428,16025.0
2017-08-16 13:30:00,77.16,77.32,77.0,77.31,37202.0,67.4367,67.5765,67.2969,67.5678,37202.0
2017-08-16 14:00:00,77.31,77.42,77.19,77.19,20303.0,67.5678,67.6639,67.4629,67.4629,20303.0
2017-08-16 14:30:00,77.17,77.38,77.15,77.27,18266.0,67.4454,67.629,67.428,67.5328,18266.0
2017-08-16 15:00:00,77.3,77.32,77.16,77.22,25284.0,67.559,67.5765,67.4367,67.4891,25284.0
2017-08-16 15:30:00,77.21,77.21,77.03,77.09,42209.0,67.4804,67.4804,67.3231,67.3755,42209.0
2017-08-17 09:30:00,77.09,77.64,76.6,77.46,45282.0,67.3755,67.8562,66.9473,67.6989,45282.0
2017-08-17 10:00:00,77.37,77.43,76.9,77.01,24852.0,67.6202,67.6727,67.2095,67.3056,24852.0
2017-08-17 10:30:00,77.01,77.45,76.86,77.42,27224.0,67.3056,67.6901,67.1745,67.6639,27224.0
2017-08-17 11:00:00,77.4,77.56,77.25,77.49,20983.0,67.6464,67.7863,67.5153,67.7251,20983.0
2017-08-17 11:30:00,77.49,77.56,77.17,77.3,24949.0,67.7251,67.7863,67.4454,67.559,24949.0
2017-08-17 12:00:00,77.28,77.33,76.93,76.99,26939.0,67.5416,67.5853,67.2357,67.2881,26939.0
2017-08-17 12:30:00,76.95,77.06,76.87,76.93,22590.0,67.2532,67.3493,67.1832,67.2357,22590.0
2017-08-17 13:00:00,76.97,77.02,76.76,76.98,19085.0,67.2706,67.3143,67.0871,67.2794,19085.0
2017-08-17 13:30:00,77.0,77.08,76.91,77.01,16576.0,67.2969,67.3668,67.2182,67.3056,16576.0
2017-08-17 14:00:00,77.02,77.05,76.81,76.87,29586.0,67.3143,67.3406,67.1308,67.1832,29586.0
2017-08-17 14:30:00,76.87,76.97,76.78,76.89,24970.0,67.1832,67.2706,67.1046,67.2007,24970.0
2017-08-17 15:00:00,76.9,76.9,76.62,76.72,23050.0,67.2095,67.2095,66.9647,67.0521,23050.0
2017-08-17 15:30:00,76.72,76.79,76.41,76.46,89669.0,67.0521,67.1133,66.7812,66.8249,89669.0
2017-08-18 09:30:00,76.31,76.52,75.89,76.5,25540.0,66.6938,66.8773,66.3267,66.8599,25540.0
2017-08-18 10:00:00,76.44,76.44,76.07,76.38,28268.0,66.8074,66.8074,66.484,66.755,28268.0
2017-08-18 10:30:00,76.39,76.62,76.29,76.59,21841.0,66.7637,66.9647,66.6763,66.9385,21841.0
2017-08-18 11:00:00,76.56,76.62,76.27,76.62,20802.0,66.9123,66.9647,66.6588,66.9647,20802.0
2017-08-18 11:30:00,76.58,76.94,76.55,76.91,33233.0,66.9298,67.2444,66.9036,67.2182,33233.0
2017-08-18 12:00:00,76.87,76.88,76.53,76.76,50046.0,67.1832,67.192,66.8861,67.0871,50046.0
2017-08-18 12:30:00,76.78,76.9,76.69,76.82,19203.0,67.1046,67.2095,67.0259,67.1395,19203.0
2017-08-18 13:00:00,76.78,76.81,76.5,76.67,18988.0,67.1046,67.1308,66.8599,67.0084,18988.0
2017-08-18 13:30:00,76.7,76.75,76.45,76.51,10693.0,67.0347,67.0784,66.8162,66.8686,10693.0
2017-08-18 14:00:00,76.5,76.57,76.39,76.54,15539.0,66.8599,66.921,66.7637,66.8948,15539.0
2017-08-18 14:30:00,76.57,76.58,76.44,76.44,13000.0,66.921,66.9298,66.8074,66.8074,13000.0
2017-08-18 15:00:00,76.48,76.56,76.2,76.2,29673.0,66.8424,66.9123,66.5977,66.5977,29673.0
2017-08-18 15:30:00,76.2,76.4,76.2,76.29,93923.0,66.5977,66.7725,66.5977,66.6763,93923.0
2017-08-21 09:30:00,76.2,76.51,76.05,76.4,8882.0,66.5977,66.8686,66.4666,66.7725,8882.0
2017-08-21 10:00:00,76.38,76.53,76.26,76.53,10626.0,66.755,66.8861,66.6501,66.8861,10626.0
2017-08-21 10:30:00,76.54,76.59,76.34,76.54,16186.0,66.8948,66.9385,66.72,66.8948,16186.0
2017-08-21 11:00:00,76.5,76.72,76.5,76.62,22067.0,66.8599,67.0521,66.8599,66.9647,22067.0
2017-08-21 11:30:00,76.57,76.84,76.57,76.67,29023.0,66.921,67.157,66.921,67.0084,29023.0
2017-08-21 12:00:00,76.68,76.72,76.58,76.68,24413.0,67.0172,67.0521,66.9298,67.0172,24413.0
2017-08-21 12:30:00,76.7,76.79,76.65,76.79,41302.0,67.0347,67.1133,66.991,67.1133,41302.0
2017-08-21 13:00:00,76.76,76.76,76.58,76.58,9495.0,67.0871,67.0871,66.9298,66.9298,9495.0
2017-08-21 13:30:00,76.59,76.61,76.46,76.47,12549.0,66.9385,66.956,66.8249,66.8336,12549.0
2017-08-21 14:00:00,76.46,76.59,76.38,76.48,17689.0,66.8249,66.9385,66.755,66.8424,17689.0
2017-08-21 14:30:00,76.44,76.74,76.38,76.63,48686.0,66.8074,67.0696,66.755,66.9735,48686.0
2017-08-21 15:00:00,76.63,76.69,76.37,76.5,43672.0,66.9735,67.0259,66.7462,66.8599,43672.0
2017-08-21 15:30:00,76.5,76.57,76.35,76.39,74452.0,66.8599,66.921,66.7288,66.7637,74452.0
2017-08-22 09:30:00,76.62,76.74,76.28,76.48,28756.0,66.9647,67.0696,66.6676,66.8424,28756.0
2017-08-22 10:00:00,76.4,76.49,76.21,76.34,16829.0,66.7725,66.8511,66.6064,66.72,16829.0
2017-08-22 10:30:00,76.29,76.6,76.22,76.52,23855.0,66.6763,66.9473,66.6151,66.8773,23855.0
2017-08-22 11:00:00,76.52,76.57,76.45,76.5,17044.0,66.8773,66.921,66.8162,66.8599,17044.0
2017-08-22 11:30:00,76.51,76.52,76.46,76.46,18797.0,66.8686,66.8773,66.8249,66.8249,18797.0
2017-08-22 12:00:00,76.49,76.67,76.48,76.63,11652.0,66.8511,67.0084,66.8424,66.9735,11652.0
2017-08-22 12:30:00,76.6,76.65,76.59,76.62,5956.0,66.9473,66.991,66.9385,66.9647,5956.0
2017-08-22 13:00:00,76.65,76.73,76.63,76.69,10982.0,66.991,67.0609,66.9735,67.0259,10982.0
2017-08-22 13:30:00,76.69,76.71,76.55,76.6,13779.0,67.0259,67.0434,66.9036,66.9473,13779.0
2017-08-22 14:00:00,76.6,76.9,76.6,76.85,18418.0,66.9473,67.2095,66.9473,67.1658,18418.0
2017-08-22 14:30:00,76.85,76.86,76.77,76.85,32436.0,67.1658,67.1745,67.0958,67.1658,32436.0
2017-08-22 15:00:00,76.83,76.94,76.78,76.88,31308.0,67.1483,67.2444,67.1046,67.192,31308.0
2017-08-22 15:30:00,76.9,76.94,76.79,76.93,81473.0,67.2095,67.2444,67.1133,67.2357,81473.0
2017-08-23 09:30:00,76.65,77.16,76.27,77.16,35408.0,66.991,67.4367,66.6588,67.4367,35408.0
2017-08-23 10:00:00,77.19,77.31,77.09,77.15,18916.0,67.4629,67.5678,67.3755,67.428,18916.0
2017-08-23 10:30:00,77.21,77.21,76.91,76.99,12308.0,67.4804,67.4804,67.2182,67.2881,12308.0
2017-08-23 11:00:00,76.95,76.98,76.71,76.79,20832.0,67.2532,67.2794,67.0434,67.1133,20832.0
2017-08-23 11:30:00,76.75,77.01,76.68,77.01,23098.0,67.0784,67.3056,67.0172,67.3056,23098.0
2017-08-23 12:00:00,77.01,77.35,77.0,77.2,18031.0,67.3056,67.6027,67.2969,67.4717,18031.0
2017-08-23 12:30:00,77.24,77.27,76.72,76.96,28303.0,67.5066,67.5328,67.0521,67.2619,28303.0
2017-08-23 13:00:00,76.96,77.33,76.95,77.09,23860.0,67.2619,67.5853,67.2532,67.3755,23860.0
2017-08-23 13:30:00,77.13,77.13,76.91,76.94,11898.0,67.4105,67.4105,67.2182,67.2444,11898.0
2017-08-23 14:00:00,76.95,77.17,76.92,77.17,10123.0,67.2532,67.4454,67.2269,67.4454,10123.0
2017-08-23 14:30:00,77.16,77.29,77.15,77.25,16122.0,67.4367,67.5503,67.428,67.5153,16122.0
2017-08-23 15:00:00,77.28,77.37,77.24,77.25,23556.0,67.5416,67.6202,67.5066,67.5153,23556.0
2017-08-23 15:30:00,77.25,77.25,76.79,76.94,94596.0,67.5153,67.5153,67.1133,67.2444,94596.0
2017-08-24 09:30:00,77.23,77.29,76.94,76.94,12628.0,67.4979,67.5503,67.2444,67.2444,12628.0
2017-08-24 10:00:00,76.95,77.15,76.87,77.0,46187.0,67.2532,67.428,67.1832,67.2969,46187.0
2017-08-24 10:30:00,76.95,77.11,76.88,77.09,15692.0,67.2532,67.393,67.192,67.3755,15692.0
2017-08-24 11:00:00,77.09,77.19,77.05,77.14,12769.0,67.3755,67.4629,67.3406,67.4192,12769.0
2017-08-24 11:30:00,77.11,77.19,76.96,77.06,39213.0,67.393,67.4629,67.2619,67.3493,39213.0
2017-08-24 12:00:00,77.03,77.03,76.61,76.63,52953.0,67.3231,67.3231,66.956,66.9735,52953.0
2017-08-24 12:30:00,76.64,76.91,76.64,76.78,16825.0,66.9822,67.2182,66.9822,67.1046,16825.0
2017-08-24 13:00:00,76.77,76.89,76.67,76.68,11251.0,67.0958,67.2007,67.0084,67.0172,11251.0
2017-08-24 13:30:00,76.73,76.9,76.66,76.85,9178.0,67.0609,67.2095,66.9997,67.1658,9178.0
2017-08-24 14:00:00,76.87,76.97,76.69,76.69,15138.0,67.1832,67.2706,67.0259,67.0259,15138.0
2017-08-24 14:30:00,76.74,76.8,76.69,76.74,27140.0,67.0696,67.1221,67.0259,67.0696,27140.0
2017-08-24 15:00:00,76.74,76.74,76.6,76.71,37802.0,67.0696,67.0696,66.9473,67.0434,37802.0
2017-08-24 15:30:00,76.7,76.71,76.55,76.59,87958.0,67.0347,67.0434,66.9036,66.9385,87958.0
2017-08-25 09:30:00,76.88,77.16,76.72,76.89,43854.0,67.192,67.4367,67.0521,67.2007,43854.0
2017-08-25 10:00:00,76.91,77.0,76.7,76.83,19115.0,67.2182,67.2969,67.0347,67.1483,19115.0
2017-08-25 10:30:00,76.86,76.89,76.65,76.72,33061.0,67.1745,67.2007,66.991,67.0521,33061.0
2017-08-25 11:00:00,76.67,76.7,76.5,76.61,17778.0,67.0084,67.0347,66.8599,66.956,17778.0
2017-08-25 11:30:00,76.62,76.68,76.54,76.6,10907.0,66.9647,67.0172,66.8948,66.9473,10907.0
2017-08-25 12:00:00,76.62,76.68,76.52,76.65,11508.0,66.9647,67.0172,66.8773,66.991,11508.0
2017-08-25 12:30:00,76.63,76.85,76.56,76.83,99425.0,66.9735,67.1658,66.9123,67.1483,99425.0
2017-08-25 13:00:00,76.8,77.01,76.8,76.84,22596.0,67.1221,67.3056,67.1221,67.157,22596.0
2017-08-25 13:30:00,76.88,76.88,76.68,76.72,32578.0,67.192,67.192,67.0172,67.0521,32578.0
2017-08-25 14:00:00,76.73,76.87,76.73,76.81,19889.0,67.0609,67.1832,67.0609,67.1308,19889.0
2017-08-25 14:30:00,76.8,76.9,76.73,76.87,27608.0,67.1221,67.2095,67.0609,67.1832,27608.0
2017-08-25 15:00:00,76.88,76.99,76.85,76.85,28968.0,67.192,67.2881,67.1658,67.1658,28968.0
2017-08-25 15:30:00,76.86,76.92,76.54,76.88,80361.0,67.1745,67.2269,66.8948,67.192,80361.0
2017-08-28 09:30:00,77.05,77.22,76.66,76.77,13229.0,67.3406,67.4891,66.9997,67.0958,13229.0
2017-08-28 10:00:00,76.86,76.86,76.62,76.72,20305.0,67.1745,67.1745,66.9647,67.0521,20305.0
2017-08-28 10:30:00,76.72,76.85,76.67,76.79,25523.0,67.0521,67.1658,67.0084,67.1133,25523.0
2017-08-28 11:00:00,76.81,76.87,76.7,76.73,16400.0,67.1308,67.1832,67.0347,67.0609,16400.0
2017-08-28 11:30:00,76.71,76.77,76.62,76.7,13643.0,67.0434,67.0958,66.9647,67.0347,13643.0
2017-08-28 12:00:00,76.72,76.77,76.7,76.73,10081.0,67.0521,67.0958,67.0347,67.0609,10081.0
2017-08-28 12:30:00,76.73,76.79,76.69,76.75,12129.0,67.0609,67.1133,67.0259,67.0784,12129.0
2017-08-28 13:00:00,76.75,76.8,76.73,76.8,7159.0,67.0784,67.1221,67.0609,67.1221,7159.0
2017-08-28 13:30:00,76.82,76.92,76.76,76.87,11888.0,67.1395,67.2269,67.0871,67.1832,11888.0
2017-08-28 14:00:00,76.86,76.94,76.84,76.89,7103.0,67.1745,67.2444,67.157,67.2007,7103.0
2017-08-28 14:30:00,76.92,76.93,76.85,76.89,8344.0,67.2269,67.2357,67.1658,67.2007,8344.0
2017-08-28 15:00:00,76.88,77.0,76.88,76.94,29039.0,67.192,67.2969,67.192,67.2444,29039.0
2017-08-28 15:30:00,76.92,76.98,76.84,76.95,31875.0,67.2269,67.2794,67.157,67.2532,31875.0
2017-08-29 09:30:00,76.65,77.15,76.64,77.05,32453.0,66.991,67.428,66.9822,67.3406,32453.0
2017-08-29 10:00:00,77.05,77.05,76.79,76.98,32672.0,67.3406,67.3406,67.1133,67.2794,32672.0
2017-08-29 10:30:00,76.92,76.98,76.82,76.85,13209.0,67.2269,67.2794,67.1395,67.1658,13209.0
2017-08-29 11:00:00,76.91,76.99,76.8,76.9,12977.0,67.2182,67.2881,67.1221,67.2095,12977.0
2017-08-29 11:30:00,76.89,77.0,76.81,76.87,21477.0,67.2007,67.2969,67.1308,67.1832,21477.0
2017-08-29 12:00:00,76.86,76.86,76.61,76.67,15168.0,67.1745,67.1745,66.956,67.0084,15168.0
2017-08-29 12:30:00,76.7,76.87,76.7,76.83,7042.0,67.0347,67.1832,67.0347,67.1483,7042.0
2017-08-29 13:00:00,76.84,76.85,76.64,76.76,21522.0,67.157,67.1658,66.9822,67.0871,21522.0
2017-08-29 13:30:00,76.76,76.77,76.45,76.75,34851.0,67.0871,67.0958,66.8162,67.0784,34851.0
2017-08-29 14:00:00,76.75,76.84,76.65,76.8,16181.0,67.0784,67.157,66.991,67.1221,16181.0
2017-08-29 14:30:00,76.8,76.88,76.53,76.8,24948.0,67.1221,67.192,66.8861,67.1221,24948.0
2017-08-29 15:00:00,76.78,76.86,76.75,76.78,13605.0,67.1046,67.1745,67.0784,67.1046,13605.0
2017-08-29 15:30:00,76.77,76.81,76.71,76.75,49241.0,67.0958,67.1308,67.0434,67.0784,49241.0
2017-08-30 09:30:00,76.73,76.75,76.61,76.7,9899.0,67.0609,67.0784,66.956,67.0347,9899.0
2017-08-30 10:00:00,76.68,76.74,76.35,76.58,20795.0,67.0172,67.0696,66.7288,66.9298,20795.0
2017-08-30 10:30:00,76.54,76.69,76.53,76.56,13213.0,66.8948,67.0259,66.8861,66.9123,13213.0
2017-08-30 11:00:00,76.6,76.62,76.35,76.38,33193.0,66.9473,66.9647,66.7288,66.755,33193.0
2017-08-30 11:30:00,76.38,76.38,76.29,76.37,11109.0,66.755,66.755,66.6763,66.7462,11109.0
2017-08-30 12:00:00,76.4,76.46,76.33,76.46,25267.0,66.7725,66.8249,66.7113,66.8249,25267.0
2017-08-30 12:30:00,76.49,76.57,76.48,76.49,7213.0,66.8511,66.921,66.8424,66.8511,7213.0
2017-08-30 13:00:00,76.5,76.58,76.43,76.58,12105.0,66.8599,66.9298,66.7987,66.9298,12105.0
2017-08-30 13:30:00,76.61,76.71,76.55,76.67,6544.0,66.956,67.0434,66.9036,67.0084,6544.0
2017-08-30 14:00:00,76.69,76.73,76.6,76.71,8640.0,67.0259,67.0609,66.9473,67.0434,8640.0
2017-08-30 14:30:00,76.73,76.9,76.66,76.87,13776.0,67.0609,67.2095,66.9997,67.1832,13776.0
2017-08-30 15:00:00,76.86,76.86,76.72,76.72,23652.0,67.1745,67.1745,67.0521,67.0521,23652.0
2017-08-30 15:30:00,76.71,76.77,76.63,76.73,49317.0,67.0434,67.0958,66.9735,67.0609,49317.0
2017-08-31 09:30:00,76.92,76.92,76.71,76.79,9485.0,67.2269,67.2269,67.0434,67.1133,9485.0
2017-08-31 10:00:00,76.81,76.89,76.77,76.87,7383.0,67.1308,67.2007,67.0958,67.1832,7383.0
2017-08-31 10:30:00,76.88,76.89,76.78,76.85,12575.0,67.192,67.2007,67.1046,67.1658,12575.0
2017-08-31 11:00:00,76.86,77.12,76.83,77.12,6703.0,67.1745,67.4017,67.1483,67.4017,6703.0
2017-08-31 11:30:00,77.07,77.15,77.06,77.1,9157.0,67.358,67.428,67.3493,67.3843,9157.0
2017-08-31 12:00:00,77.07,77.28,77.07,77.17,11067.0,67.358,67.5416,67.358,67.4454,11067.0
2017-08-31 12:30:00,77.17,77.43,77.15,77.32,13709.0,67.4454,67.6727,67.428,67.5765,13709.0
2017-08-31 13:00:00,77.34,77.48,77.33,77.44,10667.0,67.594,67.7164,67.5853,67.6814,10667.0
2017-08-31 13:30:00,77.42,77.6,77.42,77.58,19209.0,67.6639,67.8212,67.6639,67.8038,19209.0
2017-08-31 14:00:00,77.56,77.6,77.5,77.58,11480.0,67.7863,67.8212,67.7338,67.8038,11480.0
2017-08-31 14:30:00,77.6,77.85,77.56,77.83,18092.0,67.8212,68.0397,67.7863,68.0223,18092.0
2017-08-31 15:00:00,77.81,77.86,77.68,77.73,17113.0,68.0048,68.0485,67.8912,67.9349,17113.0
2017-08-31 15:30:00,77.74,78.24,77.71,78.12,187344.0,67.9436,68.3806,67.9174,68.2757,187344.0
2017-09-01 09:30:00,78.14,78.25,77.59,77.76,19369.0,68.2932,68.3893,67.8125,67.9611,19369.0
2017-09-01 10:00:00,77.79,77.91,77.63,77.91,15935.0,67.9873,68.0922,67.8475,68.0922,15935.0
2017-09-01 10:30:00,77.86,77.91,77.81,77.91,17044.0,68.0485,68.0922,68.0048,68.0922,17044.0
2017-09-01 11:00:00,77.89,77.89,77.66,77.66,8289.0,68.0747,68.0747,67.8737,67.8737,8289.0
2017-09-01 11:30:00,77.71,77.74,77.67,77.68,5145.0,67.9174,67.9436,67.8824,67.8912,5145.0
2017-09-01 12:00:00,77.67,77.69,77.47,77.48,9571.0,67.8824,67.8999,67.7076,67.7164,9571.0
2017-09-01 12:30:00,77.51,77.73,77.5,77.67,9647.0,67.7426,67.9349,67.7338,67.8824,9647.0
2017-09-01 13:00:00,77.68,77.75,77.66,77.75,7016.0,67.8912,67.9523,67.8737,67.9523,7016.0
2017-09-01 13:30:00,77.76,77.79,77.7,77.7,6427.0,67.9611,67.9873,67.9086,67.9086,6427.0
2017-09-01 14:00:00,77.68,77.9,77.67,77.8,15054.0,67.8912,68.0834,67.8824,67.996,15054.0
2017-09-01 14:30:00,77.8,77.93,77.8,77.91,12187.0,67.996,68.1097,67.996,68.0922,12187.0
2017-09-01 15:00:00,77.88,78.0,77.87,78.0,11871.0,68.066,68.1708,68.0572,68.1708,11871.0
2017-09-01 15:30:00,77.98,78.08,77.88,77.94,45850.0,68.1534,68.2408,68.066,68.1184,45850.0
2017-09-05 09:30:00,77.75,78.34,77.57,78.09,23972.0,67.9523,68.468,67.795,68.2495,23972.0
2017-09-05 10:00:00,77.97,78.1,77.72,77.95,12598.0,68.1446,68.2582,67.9261,68.1271,12598.0
2017-09-05 10:30:00,77.91,78.17,77.84,78.17,14314.0,68.0922,68.3194,68.031,68.3194,14314.0
2017-09-05 11:00:00,78.16,78.44,78.1,78.21,25313.0,68.3107,68.5554,68.2582,68.3544,25313.0
2017-09-05 11:30:00,78.17,78.29,78.07,78.14,16990.0,68.3194,68.4243,68.232,68.2932,16990.0
2017-09-05 12:00:00,78.18,78.18,77.91,78.02,11289.0,68.3282,68.3282,68.0922,68.1883,11289.0
2017-09-05 12:30:00,77.94,77.95,77.83,77.91,19572.0,68.1184,68.1271,68.0223,68.0922,19572.0
2017-09-05 13:00:00,77.89,78.04,77.73,77.93,14275.0,68.0747,68.2058,67.9349,68.1097,14275.0
2017-09-05 13:30:00,77.93,77.95,77.83,77.95,13571.0,68.1097,68.1271,68.0223,68.1271,13571.0
2017-09-05 14:00:00,77.97,78.14,77.93,78.14,18704.0,68.1446,68.2932,68.1097,68.2932,18704.0
2017-09-05 14:30:00,78.16,78.19,78.03,78.1,15586.0,68.3107,68.3369,68.1971,68.2582,15586.0
2017-09-05 15:00:00,78.12,78.26,78.06,78.26,21793.0,68.2757,68.3981,68.2233,68.3981,21793.0
2017-09-05 15:30:00,78.27,78.4,78.2,78.31,110946.0,68.4068,68.5204,68.3456,68.4418,110946.0
2017-09-06 09:30:00,78.51,78.67,77.88,77.99,21442.0,68.6166,68.7564,68.066,68.1621,21442.0
2017-09-06 10:00:00,77.98,78.07,77.88,77.92,13778.0,68.1534,68.232,68.066,68.1009,13778.0
2017-09-06 10:30:00,77.92,78.0,77.85,77.94,19187.0,68.1009,68.1708,68.0397,68.1184,19187.0
2017-09-06 11:00:00,77.97,77.97,77.85,77.89,11756.0,68.1446,68.1446,68.0397,68.0747,11756.0
2017-09-06 11:30:00,77.9,78.05,77.87,78.05,10616.0,68.0834,68.2145,68.0572,68.2145,10616.0
2017-09-06 12:00:00,78.04,78.08,77.99,78.07,12489.0,68.2058,68.2408,68.1621,68.232,12489.0
2017-09-06 12:30:00,78.04,78.13,78.02,78.1,9518.0,68.2058,68.2845,68.1883,68.2582,9518.0
2017-09-06 13:00:00,78.11,78.14,78.09,78.12,17571.0,68.267,68.2932,68.2495,68.2757,17571.0
2017-09-06 13:30:00,78.13,78.16,78.08,78.08,12722.0,68.2845,68.3107,68.2408,68.2408,12722.0
2017-09-06 14:00:00,78.09,78.21,78.07,78.16,9724.0,68.2495,68.3544,68.232,68.3107,9724.0
2017-09-06 14:30:00,78.17,78.4,78.16,78.36,36027.0,68.3194,68.5204,68.3107,68.4855,36027.0
2017-09-06 15:00:00,78.36,78.59,78.34,78.59,40286.0,68.4855,68.6865,68.468,68.6865,40286.0
2017-09-06 15:30:00,78.58,78.63,78.52,78.54,94318.0,68.6778,68.7214,68.6253,68.6428,94318.0
2017-09-07 09:30:00,78.73,79.07,78.73,78.83,42513.0,68.8088,69.106,68.8088,68.8962,42513.0
2017-09-07 10:00:00,78.86,79.11,78.84,78.93,26085.0,68.9225,69.141,68.905,68.9836,26085.0
2017-09-07 10:30:00,78.94,79.25,78.94,79.18,18322.0,68.9924,69.2633,68.9924,69.2021,18322.0
2017-09-07 11:00:00,79.19,79.19,79.07,79.17,12321.0,69.2109,69.2109,69.106,69.1934,12321.0
2017-09-07 11:30:00,79.18,79.49,79.16,79.38,29999.0,69.2021,69.4731,69.1847,69.3769,29999.0
2017-09-07 12:00:00,79.38,79.38,79.06,79.1,26405.0,69.3769,69.3769,69.0973,69.1322,26405.0
2017-09-07 12:30:00,79.11,79.19,79.03,79.19,11231.0,69.141,69.2109,69.071,69.2109,11231.0
2017-09-07 13:00:00,79.16,79.19,79.09,79.12,16800.0,69.1847,69.2109,69.1235,69.1497,16800.0
2017-09-07 13:30:00,79.13,79.26,79.11,79.24,17091.0,69.1584,69.2721,69.141,69.2546,17091.0
2017-09-07 14:00:00,79.23,79.32,79.16,79.32,12123.0,69.2458,69.3245,69.1847,69.3245,12123.0
2017-09-07 14:30:00,79.31,79.32,79.11,79.11,16337.0,69.3158,69.3245,69.141,69.141,16337.0
2017-09-07 15:00:00,79.12,79.18,79.01,79.02,22443.0,69.1497,69.2021,69.0536,69.0623,22443.0
2017-09-07 15:30:00,79.03,79.12,79.0,79.08,61088.0,69.071,69.1497,69.0448,69.1147,61088.0
2017-09-08 09:30:00,78.94,78.94,78.59,78.75,13400.0,68.9924,68.9924,68.6865,68.8263,13400.0
2017-09-08 10:00:00,78.68,78.84,78.63,78.63,9178.0,68.7651,68.905,68.7214,68.7214,9178.0
2017-09-08 10:30:00,78.63,78.67,78.56,78.59,13958.0,68.7214,68.7564,68.6603,68.6865,13958.0
2017-09-08 11:00:00,78.62,78.78,78.54,78.76,11334.0,68.7127,68.8525,68.6428,68.8351,11334.0
2017-09-08 11:30:00,78.77,78.92,78.73,78.91,9435.0,68.8438,68.9749,68.8088,68.9662,9435.0
2017-09-08 12:00:00,78.93,79.13,78.88,79.1,9710.0,68.9836,69.1584,68.9399,69.1322,9710.0
2017-09-08 12:30:00,79.11,79.27,79.09,79.09,9978.0,69.141,69.2808,69.1235,69.1235,9978.0
2017-09-08 13:00:00,79.13,79.13,79.07,79.08,7727.0,69.1584,69.1584,69.106,69.1147,7727.0
2017-09-08 13:30:00,79.08,79.1,79.02,79.08,16952.0,69.1147,69.1322,69.0623,69.1147,16952.0
2017-09-08 14:00:00,79.1,79.27,79.08,79.24,12253.0,69.1322,69.2808,69.1147,69.2546,12253.0
2017-09-08 14:30:00,79.26,79.37,79.21,79.28,13866.0,69.2721,69.3682,69.2284,69.2895,13866.0
2017-09-08 15:00:00,79.29,79.29,79.04,79.04,20500.0,69.2983,69.2983,69.0798,69.0798,20500.0
2017-09-08 15:30:00,79.04,79.08,78.93,79.03,69812.0,69.0798,69.1147,68.9836,69.071,69812.0
2017-09-11 09:30:00,79.52,79.55,79.05,79.08,23544.0,69.4993,69.5255,69.0885,69.1147,23544.0
2017-09-11 10:00:00,79.12,79.85,79.12,79.4,19738.0,69.1497,69.7877,69.1497,69.3944,19738.0
2017-09-11 10:30:00,79.4,79.55,79.32,79.36,13817.0,69.3944,69.5255,69.3245,69.3595,13817.0
2017-09-11 11:00:00,79.41,79.72,79.41,79.66,9449.0,69.4032,69.6741,69.4032,69.6217,9449.0
2017-09-11 11:30:00,79.66,79.85,79.56,79.66,11516.0,69.6217,69.7877,69.5343,69.6217,11516.0
2017-09-11 12:00:00,79.67,79.87,79.66,79.8,9311.0,69.6304,69.8052,69.6217,69.744,9311.0
2017-09-11 12:30:00,79.81,79.95,79.75,79.78,8007.0,69.7528,69.8751,69.7003,69.7265,8007.0
2017-09-11 13:00:00,79.77,80.06,79.7,79.94,39119.0,69.7178,69.9712,69.6566,69.8664,39119.0
2017-09-11 13:30:00,79.94,80.06,79.88,80.01,22584.0,69.8664,69.9712,69.8139,69.9275,22584.0
2017-09-11 14:00:00,80.0,80.05,79.95,79.96,17454.0,69.9188,69.9625,69.8751,69.8838,17454.0
2017-09-11 14:30:00,79.99,80.03,79.95,80.0,33356.0,69.9101,69.945,69.8751,69.9188,33356.0
2017-09-11 15:00:00,79.98,80.11,79.97,80.1,30477.0,69.9013,70.0149,69.8926,70.0062,30477.0
2017-09-11 15:30:00,80.09,80.16,80.0,80.16,59271.0,69.9975,70.0586,69.9188,70.0586,59271.0
2017-09-12 09:30:00,80.31,80.31,79.32,79.49,43806.0,70.1897,70.1897,69.3245,69.4731,43806.0
2017-09-12 10:00:00,79.42,79.86,79.42,79.77,19340.0,69.4119,69.7965,69.4119,69.7178,19340.0
2017-09-12 10:30:00,79.74,79.77,79.57,79.7,21806.0,69.6916,69.7178,69.543,69.6566,21806.0
2017-09-12 11:00:00,79.7,79.93,79.67,79.93,8584.0,69.6566,69.8576,69.6304,69.8576,8584.0
2017-09-12 11:30:00,79.9,80.08,79.85,79.85,18558.0,69.8314,69.9887,69.7877,69.7877,18558.0
2017-09-12 12:00:00,79.85,80.01,79.84,79.98,10576.0,69.7877,69.9275,69.779,69.9013,10576.0
2017-09-12 12:30:00,79.99,80.12,79.99,80.1,8235.0,69.9101,70.0237,69.9101,70.0062,8235.0
2017-09-12 13:00:00,80.11,80.17,80.06,80.16,9257.0,70.0149,70.0674,69.9712,70.0586,9257.0
2017-09-12 13:30:00,80.17,80.22,80.04,80.08,12489.0,70.0674,70.1111,69.9538,69.9887,12489.0
2017-09-12 14:00:00,80.05,80.22,80.05,80.22,14653.0,69.9625,70.1111,69.9625,70.1111,14653.0
2017-09-12 14:30:00,80.22,80.27,80.16,80.26,11630.0,70.1111,70.1548,70.0586,70.146,11630.0
2017-09-12 15:00:00,80.28,80.42,80.22,80.37,20407.0,70.1635,70.2859,70.1111,70.2422,20407.0
2017-09-12 15:30:00,80.35,80.46,80.27,80.44,66022.0,70.2247,70.3208,70.1548,70.3034,66022.0
2017-09-13 09:30:00,80.1,80.39,79.77,79.77,29233.0,70.0062,70.2597,69.7178,69.7178,29233.0
2017-09-13 10:00:00,79.78,79.88,79.68,79.68,11130.0,69.7265,69.8139,69.6391,69.6391,11130.0
2017-09-13 10:30:00,79.72,79.72,79.48,79.55,23111.0,69.6741,69.6741,69.4643,69.5255,23111.0
2017-09-13 11:00:00,79.52,79.6,79.47,79.56,10003.0,69.4993,69.5692,69.4556,69.5343,10003.0
2017-09-13 11:30:00,79.55,79.58,79.4,79.41,11402.0,69.5255,69.5517,69.3944,69.4032,11402.0
2017-09-13 12:00:00,79.41,79.42,79.27,79.37,15524.0,69.4032,69.4119,69.2808,69.3682,15524.0
2017-09-13 12:30:00,79.36,79.38,79.25,79.29,17726.0,69.3595,69.3769,69.2633,69.2983,17726.0
2017-09-13 13:00:00,79.28,79.33,79.24,79.29,12326.0,69.2895,69.3332,69.2546,69.2983,12326.0
2017-09-13 13:30:00,79.29,79.61,79.21,79.57,30854.0,69.2983,69.578,69.2284,69.543,30854.0
2017-09-13 14:00:00,79.55,79.57,79.5,79.54,17549.0,69.5255,69.543,69.4818,69.5168,17549.0
2017-09-13 14:30:00,79.54,79.58,79.49,79.52,14215.0,69.5168,69.5517,69.4731,69.4993,14215.0
2017-09-13 15:00:00,79.51,79.61,79.48,79.51,24404.0,69.4906,69.578,69.4643,69.4906,24404.0
2017-09-13 15:30:00,79.51,79.59,79.37,79.55,108844.0,69.4906,69.5605,69.3682,69.5255,108844.0
2017-09-14 09:30:00,79.15,79.2,78.53,78.72,14038.0,69.4943,69.5382,68.95,69.1168,14038.0
2017-09-14 10:00:00,78.72,79.05,78.72,79.05,9199.0,69.1168,69.4065,69.1168,69.4065,9199.0
2017-09-14 10:30:00,79.07,79.15,78.91,79.01,10209.0,69.4241,69.4943,69.2836,69.3714,10209.0
2017-09-14 11:00:00,79.03,79.27,79.02,79.26,8250.0,69.389,69.5997,69.3802,69.5909,8250.0
2017-09-14 11:30:00,79.23,79.27,79.22,79.27,14703.0,69.5646,69.5997,69.5558,69.5997,14703.0
2017-09-14 12:00:00,79.28,79.37,79.26,79.34,8281.0,69.6085,69.6875,69.5909,69.6611,8281.0
2017-09-14 12:30:00,79.32,79.34,79.25,79.28,9944.0,69.6436,69.6611,69.5821,69.6085,9944.0
2017-09-14 13:00:00,79.27,79.29,79.22,79.25,8532.0,69.5997,69.6172,69.5558,69.5821,8532.0
2017-09-14 13:30:00,79.26,79.3,79.23,79.28,11894.0,69.5909,69.626,69.5646,69.6085,11894.0
2017-09-14 14:00:00,79.26,79.29,79.24,79.25,18943.0,69.5909,69.6172,69.5733,69.5821,18943.0
2017-09-14 14:30:00,79.25,79.29,79.23,79.26,16310.0,69.5821,69.6172,69.5646,69.5909,16310.0
2017-09-14 15:00:00,79.26,79.28,79.24,79.25,23275.0,69.5909,69.6085,69.5733,69.5821,23275.0
2017-09-14 15:30:00,79.26,79.31,79.15,79.27,66505.0,69.5909,69.6348,69.4943,69.5997,66505.0
2017-09-15 09:30:00,79.22,79.36,78.93,79.05,81587.0,69.5558,69.6787,69.3012,69.4065,81587.0
2017-09-15 10:00:00,79.06,79.11,78.88,79.02,21117.0,69.4153,69.4592,69.2573,69.3802,21117.0
2017-09-15 10:30:00,79.03,79.4,79.01,79.34,32642.0,69.389,69.7138,69.3714,69.6611,32642.0
2017-09-15 11:00:00,79.32,79.45,79.23,79.38,14014.0,69.6436,69.7577,69.5646,69.6963,14014.0
2017-09-15 11:30:00,79.38,79.51,79.34,79.51,10638.0,69.6963,69.8104,69.6611,69.8104,10638.0
2017-09-15 12:00:00,79.49,79.53,79.36,79.39,22261.0,69.7928,69.828,69.6787,69.705,22261.0
2017-09-15 12:30:00,79.39,79.4,79.18,79.25,10746.0,69.705,69.7138,69.5207,69.5821,10746.0
2017-09-15 13:00:00,79.24,79.33,79.19,79.23,10457.0,69.5733,69.6524,69.5294,69.5646,10457.0
2017-09-15 13:30:00,79.22,79.24,79.07,79.07,8333.0,69.5558,69.5733,69.4241,69.4241,8333.0
2017-09-15 14:00:00,79.09,79.17,79.08,79.16,8747.0,69.4416,69.5119,69.4329,69.5031,8747.0
2017-09-15 14:30:00,79.14,79.29,79.12,79.22,17674.0,69.4855,69.6172,69.468,69.5558,17674.0
2017-09-15 15:00:00,79.22,79.26,79.19,79.23,16019.0,69.5558,69.5909,69.5294,69.5646,16019.0
2017-09-15 15:30:00,79.19,79.25,79.03,79.18,98072.0,69.5294,69.5821,69.389,69.5207,98072.0
2017-09-18 09:30:00,79.31,79.5,79.16,79.31,15397.0,69.6348,69.8016,69.5031,69.6348,15397.0
2017-09-18 10:00:00,79.32,79.32,79.07,79.13,13297.0,69.6436,69.6436,69.4241,69.4768,13297.0
2017-09-18 10:30:00,79.15,79.17,79.02,79.11,9457.0,69.4943,69.5119,69.3802,69.4592,9457.0
2017-09-18 11:00:00,79.11,79.12,78.98,79.1,12629.0,69.4592,69.468,69.3451,69.4504,12629.0
2017-09-18 11:30:00,79.1,79.12,79.06,79.09,12762.0,69.4504,69.468,69.4153,69.4416,12762.0
2017-09-18 12:00:00,79.1,79.1,79.04,79.06,10812.0,69.4504,69.4504,69.3977,69.4153,10812.0
2017-09-18 12:30:00,79.06,79.08,78.99,78.99,5899.0,69.4153,69.4329,69.3538,69.3538,5899.0
2017-09-18 13:00:00,78.99,79.02,78.95,78.95,10780.0,69.3538,69.3802,69.3187,69.3187,10780.0
2017-09-18 13:30:00,78.97,79.04,78.95,79.02,11745.0,69.3363,69.3977,69.3187,69.3802,11745.0
2017-09-18 14:00:00,79.0,79.01,78.81,78.92,14594.0,69.3626,69.3714,69.1958,69.2924,14594.0
2017-09-18 14:30:00,78.95,78.96,78.83,78.96,15323.0,69.3187,69.3275,69.2134,69.3275,15323.0
2017-09-18 15:00:00,78.96,79.0,78.9,78.95,20596.0,69.3275,69.3626,69.2748,69.3187,20596.0
2017-09-18 15:30:00,78.95,79.03,78.8,78.82,103569.0,69.3187,69.389,69.187,69.2046,103569.0
2017-09-19 09:30:00,78.97,79.01,78.44,78.72,39698.0,69.3363,69.3714,68.8709,69.1168,39698.0
2017-09-19 10:00:00,78.71,78.77,78.61,78.71,59601.0,69.108,69.1607,69.0202,69.108,59601.0
2017-09-19 10:30:00,78.72,78.75,78.64,78.7,25926.0,69.1168,69.1431,69.0465,69.0992,25926.0
2017-09-19 11:00:00,78.7,78.74,78.65,78.7,24022.0,69.0992,69.1343,69.0553,69.0992,24022.0
2017-09-19 11:30:00,78.69,78.92,78.69,78.9,15071.0,69.0904,69.2924,69.0904,69.2748,15071.0
2017-09-19 12:00:00,78.91,79.12,78.9,79.01,19934.0,69.2836,69.468,69.2748,69.3714,19934.0
2017-09-19 12:30:00,79.0,79.07,79.0,79.05,16201.0,69.3626,69.4241,69.3626,69.4065,16201.0
2017-09-19 13:00:00,79.05,79.07,78.99,79.06,10208.0,69.4065,69.4241,69.3538,69.4153,10208.0
2017-09-19 13:30:00,79.05,79.06,79.02,79.05,12308.0,69.4065,69.4153,69.3802,69.4065,12308.0
2017-09-19 14:00:00,79.05,79.09,79.02,79.02,13490.0,69.4065,69.4416,69.3802,69.3802,13490.0
2017-09-19 14:30:00,79.03,79.2,79.0,79.2,15465.0,69.389,69.5382,69.3626,69.5382,15465.0
2017-09-19 15:00:00,79.18,79.2,79.04,79.05,19658.0,69.5207,69.5382,69.3977,69.4065,19658.0
2017-09-19 15:30:00,79.05,79.17,79.03,79.09,78651.0,69.4065,69.5119,69.389,69.4416,78651.0
2017-09-20 09:30:00,79.17,79.45,79.15,79.42,8070.0,69.5119,69.7577,69.4943,69.7314,8070.0
2017-09-20 10:00:00,79.43,79.43,79.31,79.38,3744.0,69.7402,69.7402,69.6348,69.6963,3744.0
2017-09-20 10:30:00,79.37,79.52,79.36,79.44,5180.0,69.6875,69.8192,69.6787,69.7489,5180.0
2017-09-20 11:00:00,79.47,79.54,79.44,79.5,5472.0,69.7753,69.8367,69.7489,69.8016,5472.0
2017-09-20 11:30:00,79.5,79.59,79.45,79.46,23557.0,69.8016,69.8806,69.7577,69.7665,23557.0
2017-09-20 12:00:00,79.46,79.59,79.42,79.59,19646.0,69.7665,69.8806,69.7314,69.8806,19646.0
2017-09-20 12:30:00,79.59,79.65,79.54,79.55,4406.0,69.8806,69.9333,69.8367,69.8455,4406.0
2017-09-20 13:00:00,79.57,79.58,79.49,79.52,3478.0,69.8631,69.8719,69.7928,69.8192,3478.0
2017-09-20 13:30:00,79.52,79.6,79.49,79.59,12478.0,69.8192,69.8894,69.7928,69.8806,12478.0
2017-09-20 14:00:00,79.55,79.6,79.23,79.34,17746.0,69.8455,69.8894,69.5646,69.6611,17746.0
2017-09-20 14:30:00,79.3,79.51,79.25,79.5,9814.0,69.626,69.8104,69.5821,69.8016,9814.0
2017-09-20 15:00:00,79.5,79.59,79.47,79.59,8560.0,69.8016,69.8806,69.7753,69.8806,8560.0
2017-09-20 15:30:00,79.57,79.75,79.49,79.65,54791.0,69.8631,70.0211,69.7928,69.9333,54791.0
2017-09-21 09:30:00,79.64,79.66,79.28,79.42,19812.0,69.9245,69.9421,69.6085,69.7314,19812.0
2017-09-21 10:00:00,79.39,79.48,79.27,79.35,13460.0,69.705,69.7841,69.5997,69.6699,13460.0
2017-09-21 10:30:00,79.36,79.49,79.35,79.46,16507.0,69.6787,69.7928,69.6699,69.7665,16507.0
2017-09-21 11:00:00,79.51,79.58,79.45,79.55,8315.0,69.8104,69.8719,69.7577,69.8455,8315.0
2017-09-21 11:30:00,79.58,79.61,79.48,79.55,8089.0,69.8719,69.8982,69.7841,69.8455,8089.0
2017-09-21 12:00:00,79.54,79.62,79.53,79.57,6119.0,69.8367,69.907,69.828,69.8631,6119.0
2017-09-21 12:30:00,79.6,79.69,79.53,79.55,11190.0,69.8894,69.9684,69.828,69.8455,11190.0
2017-09-21 13:00:00,79.55,79.66,79.52,79.6,6808.0,69.8455,69.9421,69.8192,69.8894,6808.0
2017-09-21 13:30:00,79.61,79.66,79.6,79.62,4486.0,69.8982,69.9421,69.8894,69.907,4486.0
2017-09-21 14:00:00,79.64,79.85,79.61,79.84,11196.0,69.9245,70.1089,69.8982,70.1001,11196.0
2017-09-21 14:30:00,79.86,79.87,79.81,79.85,14050.0,70.1177,70.1265,70.0738,70.1089,14050.0
2017-09-21 15:00:00,79.85,79.85,79.73,79.76,13139.0,70.1089,70.1089,70.0036,70.0299,13139.0
2017-09-21 15:30:00,79.74,79.88,79.69,79.86,79462.0,70.0123,70.1353,69.9684,70.1177,79462.0
2017-09-22 09:30:00,79.77,80.7,79.67,80.63,17139.0,70.0387,70.8552,69.9509,70.7938,17139.0
2017-09-22 10:00:00,80.57,80.58,80.36,80.51,26911.0,70.7411,70.7499,70.5567,70.6884,26911.0
2017-09-22 10:30:00,80.49,80.65,80.4,80.55,13864.0,70.6709,70.8113,70.5918,70.7235,13864.0
2017-09-22 11:00:00,80.49,80.57,80.3,80.39,11125.0,70.6709,70.7411,70.504,70.5831,11125.0
2017-09-22 11:30:00,80.4,80.68,80.38,80.67,10689.0,70.5918,70.8377,70.5743,70.8289,10689.0
2017-09-22 12:00:00,80.67,80.84,80.67,80.79,19182.0,70.8289,70.9782,70.8289,70.9343,19182.0
2017-09-22 12:30:00,80.75,80.85,80.71,80.8,19917.0,70.8991,70.9869,70.864,70.943,19917.0
2017-09-22 13:00:00,80.8,80.81,80.71,80.79,13423.0,70.943,70.9518,70.864,70.9343,13423.0
2017-09-22 13:30:00,80.79,80.81,80.74,80.79,11122.0,70.9343,70.9518,70.8904,70.9343,11122.0
2017-09-22 14:00:00,80.79,80.8,80.71,80.71,16415.0,70.9343,70.943,70.864,70.864,16415.0
2017-09-22 14:30:00,80.73,80.81,80.72,80.75,14817.0,70.8816,70.9518,70.8728,70.8991,14817.0
2017-09-22 15:00:00,80.75,80.8,80.73,80.78,15485.0,70.8991,70.943,70.8816,70.9255,15485.0
2017-09-22 15:30:00,80.78,80.89,80.78,80.86,61384.0,70.9255,71.0221,70.9255,70.9957,61384.0
2017-09-25 09:30:00,80.9,81.04,80.74,81.03,20829.0,71.0308,71.1538,70.8904,71.145,20829.0
2017-09-25 10:00:00,81.0,81.17,80.96,81.17,8306.0,71.1186,71.2679,71.0835,71.2679,8306.0
2017-09-25 10:30:00,81.17,81.24,81.03,81.12,12501.0,71.2679,71.3294,71.145,71.224,12501.0
2017-09-25 11:00:00,81.11,81.4,81.05,81.33,26055.0,71.2152,71.4698,71.1625,71.4084,26055.0
2017-09-25 11:30:00,81.35,81.41,81.23,81.25,24580.0,71.4259,71.4786,71.3206,71.3381,24580.0
2017-09-25 12:00:00,81.27,81.37,81.23,81.36,30554.0,71.3557,71.4435,71.3206,71.4347,30554.0
2017-09-25 12:30:00,81.33,81.49,81.3,81.38,21791.0,71.4084,71.5489,71.382,71.4523,21791.0
2017-09-25 13:00:00,81.36,81.47,81.31,81.46,15313.0,71.4347,71.5313,71.3908,71.5225,15313.0
2017-09-25 13:30:00,81.41,81.55,81.39,81.48,16253.0,71.4786,71.6015,71.4611,71.5401,16253.0
2017-09-25 14:00:00,81.51,81.55,81.49,81.5,16931.0,71.5664,71.6015,71.5489,71.5576,16931.0
2017-09-25 14:30:00,81.5,81.66,81.49,81.66,19821.0,71.5576,71.6981,71.5489,71.6981,19821.0
2017-09-25 15:00:00,81.67,81.73,81.56,81.65,28731.0,71.7069,71.7596,71.6103,71.6893,28731.0
2017-09-25 15:30:00,81.63,81.65,81.48,81.56,79176.0,71.6718,71.6893,71.5401,71.6103,79176.0
2017-09-26 09:30:00,81.88,82.02,81.42,81.48,22257.0,71.8913,72.0142,71.4874,71.5401,22257.0
2017-09-26 10:00:00,81.48,81.62,81.33,81.6,13554.0,71.5401,71.663,71.4084,71.6454,13554.0
2017-09-26 10:30:00,81.58,81.59,81.39,81.43,10333.0,71.6279,71.6367,71.4611,71.4962,10333.0
2017-09-26 11:00:00,81.4,81.81,81.38,81.74,15842.0,71.4698,71.8298,71.4523,71.7684,15842.0
2017-09-26 11:30:00,81.77,81.8,81.46,81.47,8869.0,71.7947,71.821,71.5225,71.5313,8869.0
2017-09-26 12:00:00,81.49,81.62,81.46,81.5,7355.0,71.5489,71.663,71.5225,71.5576,7355.0
2017-09-26 12:30:00,81.53,81.6,81.42,81.53,12579.0,71.584,71.6454,71.4874,71.584,12579.0
2017-09-26 13:00:00,81.52,81.88,81.52,81.81,8224.0,71.5752,71.8913,71.5752,71.8298,8224.0
2017-09-26 13:30:00,81.8,81.82,81.55,81.55,13003.0,71.821,71.8386,71.6015,71.6015,13003.0
2017-09-26 14:00:00,81.6,81.6,81.45,81.55,8968.0,71.6454,71.6454,71.5137,71.6015,8968.0
2017-09-26 14:30:00,81.56,81.63,81.53,81.55,14155.0,71.6103,71.6718,71.584,71.6015,14155.0
2017-09-26 15:00:00,81.56,81.62,81.55,81.59,14170.0,71.6103,71.663,71.6015,71.6367,14170.0
2017-09-26 15:30:00,81.59,81.61,81.32,81.34,56872.0,71.6367,71.6542,71.3996,71.4172,56872.0
2017-09-27 09:30:00,81.64,81.85,81.38,81.48,22419.0,71.6806,71.8649,71.4523,71.5401,22419.0
2017-09-27 10:00:00,81.52,81.62,81.47,81.57,17651.0,71.5752,71.663,71.5313,71.6191,17651.0
2017-09-27 10:30:00,81.52,81.57,81.15,81.25,14453.0,71.5752,71.6191,71.2503,71.3381,14453.0
2017-09-27 11:00:00,81.25,81.31,81.12,81.2,12097.0,71.3381,71.3908,71.224,71.2942,12097.0
2017-09-27 11:30:00,81.2,81.24,81.02,81.11,15983.0,71.2942,71.3294,71.1362,71.2152,15983.0
2017-09-27 12:00:00,81.11,81.22,81.1,81.19,72706.0,71.2152,71.3118,71.2064,71.2855,72706.0
2017-09-27 12:30:00,81.19,81.21,81.13,81.14,26456.0,71.2855,71.303,71.2328,71.2416,26456.0
2017-09-27 13:00:00,81.14,81.19,81.1,81.15,24092.0,71.2416,71.2855,71.2064,71.2503,24092.0
2017-09-27 13:30:00,81.14,81.22,81.14,81.17,20345.0,71.2416,71.3118,71.2416,71.2679,20345.0
2017-09-27 14:00:00,81.18,81.28,81.16,81.26,26275.0,71.2767,71.3645,71.2591,71.3469,26275.0
2017-09-27 14:30:00,81.27,81.37,81.21,81.28,24442.0,71.3557,71.4435,71.303,71.3645,24442.0
2017-09-27 15:00:00,81.32,81.36,81.22,81.33,37263.0,71.3996,71.4347,71.3118,71.4084,37263.0
2017-09-27 15:30:00,81.33,81.33,81.14,81.2,80557.0,71.4084,71.4084,71.2416,71.2942,80557.0
2017-09-28 09:30:00,81.16,81.39,80.91,80.92,14866.0,71.2591,71.4611,71.0396,71.0484,14866.0
2017-09-28 10:00:00,80.91,81.19,80.88,81.05,22113.0,71.0396,71.2855,71.0133,71.1625,22113.0
2017-09-28 10:30:00,81.07,81.16,80.95,81.01,40397.0,71.1801,71.2591,71.0747,71.1274,40397.0
2017-09-28 11:00:00,81.03,81.06,80.96,81.03,10505.0,71.145,71.1713,71.0835,71.145,10505.0
2017-09-28 11:30:00,81.02,81.04,80.8,80.8,24118.0,71.1362,71.1538,70.943,70.943,24118.0
2017-09-28 12:00:00,80.83,80.83,80.7,80.71,13402.0,70.9694,70.9694,70.8552,70.864,13402.0
2017-09-28 12:30:00,80.71,80.75,80.61,80.67,13328.0,70.864,70.8991,70.7762,70.8289,13328.0
2017-09-28 13:00:00,80.66,80.66,80.55,80.56,12926.0,70.8201,70.8201,70.7235,70.7323,12926.0
2017-09-28 13:30:00,80.56,80.57,80.49,80.49,22877.0,70.7323,70.7411,70.6709,70.6709,22877.0
2017-09-28 14:00:00,80.51,80.51,80.35,80.38,29829.0,70.6884,70.6884,70.5479,70.5743,29829.0
2017-09-28 14:30:00,80.37,80.48,80.3,80.47,23974.0,70.5655,70.6621,70.504,70.6533,23974.0
2017-09-28 15:00:00,80.44,80.67,80.4,80.61,16728.0,70.627,70.8289,70.5918,70.7762,16728.0
2017-09-28 15:30:00,80.61,80.65,80.5,80.62,42893.0,70.7762,70.8113,70.6796,70.785,42893.0
2017-09-29 09:30:00,80.6,81.21,80.56,80.82,17540.0,70.7674,71.303,70.7323,70.9606,17540.0
2017-09-29 10:00:00,80.84,80.97,80.8,80.93,10025.0,70.9782,71.0923,70.943,71.0572,10025.0
2017-09-29 10:30:00,80.91,81.09,80.84,81.09,13204.0,71.0396,71.1977,70.9782,71.1977,13204.0
2017-09-29 11:00:00,81.1,81.28,81.06,81.18,12205.0,71.2064,71.3645,71.1713,71.2767,12205.0
2017-09-29 11:30:00,81.13,81.17,81.06,81.14,6594.0,71.2328,71.2679,71.1713,71.2416,6594.0
2017-09-29 12:00:00,81.13,81.23,81.11,81.23,11059.0,71.2328,71.3206,71.2152,71.3206,11059.0
2017-09-29 12:30:00,81.26,81.27,81.18,81.19,10792.0,71.3469,71.3557,71.2767,71.2855,10792.0
2017-09-29 13:00:00,81.2,81.26,81.18,81.26,7644.0,71.2942,71.3469,71.2767,71.3469,7644.0
2017-09-29 13:30:00,81.25,81.3,81.23,81.23,19548.0,71.3381,71.382,71.3206,71.3206,19548.0
2017-09-29 14:00:00,81.24,81.26,81.0,81.0,13136.0,71.3294,71.3469,71.1186,71.1186,13136.0
2017-09-29 14:30:00,80.99,81.02,80.9,80.94,10869.0,71.1099,71.1362,71.0308,71.066,10869.0
2017-09-29 15:00:00,80.92,81.05,80.92,80.94,19909.0,71.0484,71.1625,71.0484,71.066,19909.0
2017-09-29 15:30:00,80.94,81.01,80.8,80.81,93347.0,71.066,71.1274,70.943,70.9518,93347.0
2017-10-02 09:30:00,80.76,81.19,80.7,80.92,15528.0,70.9079,71.2855,70.8552,71.0484,15528.0
2017-10-02 10:00:00,80.98,81.1,80.86,80.92,11754.0,71.1011,71.2064,70.9957,71.0484,11754.0
2017-10-02 10:30:00,80.92,80.93,80.85,80.88,6680.0,71.0484,71.0572,70.9869,71.0133,6680.0
2017-10-02 11:00:00,80.88,80.91,80.79,80.86,7917.0,71.0133,71.0396,70.9343,70.9957,7917.0
2017-10-02 11:30:00,80.85,80.97,80.78,80.8,6546.0,70.9869,71.0923,70.9255,70.943,6546.0
2017-10-02 12:00:00,80.79,80.95,80.74,80.91,7914.0,70.9343,71.0747,70.8904,71.0396,7914.0
2017-10-02 12:30:00,80.91,81.08,80.87,80.91,43697.0,71.0396,71.1889,71.0045,71.0396,43697.0
2017-10-02 13:00:00,80.9,81.0,80.85,80.9,30075.0,71.0308,71.1186,70.9869,71.0308,30075.0
2017-10-02 13:30:00,80.91,80.99,80.86,80.94,8343.0,71.0396,71.1099,70.9957,71.066,8343.0
2017-10-02 14:00:00,80.96,81.03,80.93,80.99,18122.0,71.0835,71.145,71.0572,71.1099,18122.0
2017-10-02 14:30:00,81.01,81.03,80.94,80.98,27363.0,71.1274,71.145,71.066,71.1011,27363.0
2017-10-02 15:00:00,80.98,81.09,80.96,81.08,34720.0,71.1011,71.1977,71.0835,71.1889,34720.0
2017-10-02 15:30:00,81.09,81.15,81.02,81.1,73366.0,71.1977,71.2503,71.1362,71.2064,73366.0
2017-10-03 09:30:00,81.21,81.66,80.73,80.73,41725.0,71.303,71.6981,70.8816,70.8816,41725.0
2017-10-03 10:00:00,80.82,81.43,80.74,81.33,82132.0,70.9606,71.4962,70.8904,71.4084,82132.0
2017-10-03 10:30:00,81.37,81.63,81.37,81.55,13992.0,71.4435,71.6718,71.4435,71.6015,13992.0
2017-10-03 11:00:00,81.55,81.75,81.54,81.75,20779.0,71.6015,71.7771,71.5928,71.7771,20779.0
2017-10-03 11:30:00,81.75,82.0,81.63,81.98,32979.0,71.7771,71.9966,71.6718,71.9791,32979.0
2017-10-03 12:00:00,81.98,82.05,81.95,81.98,24773.0,71.9791,72.0405,71.9527,71.9791,24773.0
2017-10-03 12:30:00,81.96,82.1,81.83,81.9,22273.0,71.9615,72.0844,71.8474,71.9088,22273.0
2017-10-03 13:00:00,81.91,81.92,81.68,81.71,30238.0,71.9176,71.9264,71.7157,71.742,30238.0
2017-10-03 13:30:00,81.72,81.74,81.68,81.72,23152.0,71.7508,71.7684,71.7157,71.7508,23152.0
2017-10-03 14:00:00,81.72,81.8,81.7,81.77,22986.0,71.7508,71.821,71.7332,71.7947,22986.0
2017-10-03 14:30:00,81.79,81.85,81.73,81.76,34163.0,71.8123,71.8649,71.7596,71.7859,34163.0
2017-10-03 15:00:00,81.76,81.81,81.71,81.72,42233.0,71.7859,71.8298,71.742,71.7508,42233.0
2017-10-03 15:30:00,81.72,81.8,81.59,81.7,142694.0,71.7508,71.821,71.6367,71.7332,142694.0
2017-10-04 09:30:00,81.87,81.87,81.49,81.58,25143.0,71.8825,71.8825,71.5489,71.6279,25143.0
2017-10-04 10:00:00,81.6,81.68,81.45,81.47,15609.0,71.6454,71.7157,71.5137,71.5313,15609.0
2017-10-04 10:30:00,81.49,81.53,81.39,81.44,8729.0,71.5489,71.584,71.4611,71.505,8729.0
2017-10-04 11:00:00,81.44,81.49,81.42,81.43,35067.0,71.505,71.5489,71.4874,71.4962,35067.0
2017-10-04 11:30:00,81.44,81.6,81.44,81.55,17959.0,71.505,71.6454,71.505,71.6015,17959.0
2017-10-04 12:00:00,81.57,81.6,81.56,81.57,13971.0,71.6191,71.6454,71.6103,71.6191,13971.0
2017-10-04 12:30:00,81.59,81.64,81.58,81.62,13995.0,71.6367,71.6806,71.6279,71.663,13995.0
2017-10-04 13:00:00,81.6,81.63,81.55,81.55,15163.0,71.6454,71.6718,71.6015,71.6015,15163.0
2017-10-04 13:30:00,81.55,81.56,81.47,81.56,10637.0,71.6015,71.6103,71.5313,71.6103,10637.0
2017-10-04 14:00:00,81.56,81.69,81.54,81.69,14870.0,71.6103,71.7245,71.5928,71.7245,14870.0
2017-10-04 14:30:00,81.67,81.7,81.58,81.62,18632.0,71.7069,71.7332,71.6279,71.663,18632.0
2017-10-04 15:00:00,81.6,81.69,81.6,81.68,35552.0,71.6454,71.7245,71.6454,71.7157,35552.0
2017-10-04 15:30:00,81.68,81.7,81.62,81.7,52749.0,71.7157,71.7332,71.663,71.7332,52749.0
2017-10-05 09:30:00,81.6,81.72,81.46,81.67,18797.0,71.6454,71.7508,71.5225,71.7069,18797.0
2017-10-05 10:00:00,81.66,81.69,81.53,81.56,7537.0,71.6981,71.7245,71.584,71.6103,7537.0
2017-10-05 10:30:00,81.55,81.63,81.51,81.53,12247.0,71.6015,71.6718,71.5664,71.584,12247.0
2017-10-05 11:00:00,81.52,81.63,81.52,81.6,10246.0,71.5752,71.6718,71.5752,71.6454,10246.0
2017-10-05 11:30:00,81.59,81.78,81.57,81.75,13162.0,71.6367,71.8035,71.6191,71.7771,13162.0
2017-10-05 12:00:00,81.76,81.83,81.69,81.78,22660.0,71.7859,71.8474,71.7245,71.8035,22660.0
2017-10-05 12:30:00,81.77,81.79,81.72,81.75,6692.0,71.7947,71.8123,71.7508,71.7771,6692.0
2017-10-05 13:00:00,81.73,81.78,81.72,81.77,9960.0,71.7596,71.8035,71.7508,71.7947,9960.0
2017-10-05 13:30:00,81.74,81.77,81.7,81.71,9308.0,71.7684,71.7947,71.7332,71.742,9308.0
2017-10-05 14:00:00,81.72,81.78,81.7,81.77,18269.0,71.7508,71.8035,71.7332,71.7947,18269.0
2017-10-05 14:30:00,81.75,81.79,81.7,81.78,26467.0,71.7771,71.8123,71.7332,71.8035,26467.0
2017-10-05 15:00:00,81.79,81.8,81.67,81.7,33290.0,71.8123,71.821,71.7069,71.7332,33290.0
2017-10-05 15:30:00,81.69,81.8,81.6,81.69,120489.0,71.7245,71.821,71.6454,71.7245,120489.0
2017-10-06 09:30:00,81.65,81.77,81.29,81.52,27850.0,71.6893,71.7947,71.3733,71.5752,27850.0
2017-10-06 10:00:00,81.59,81.68,81.59,81.64,17277.0,71.6367,71.7157,71.6367,71.6806,17277.0
2017-10-06 10:30:00,81.64,81.69,81.59,81.64,9756.0,71.6806,71.7245,71.6367,71.6806,9756.0
2017-10-06 11:00:00,81.65,81.73,81.62,81.73,5346.0,71.6893,71.7596,71.663,71.7596,5346.0
2017-10-06 11:30:00,81.72,81.78,81.65,81.75,8182.0,71.7508,71.8035,71.6893,71.7771,8182.0
2017-10-06 12:00:00,81.74,81.78,81.67,81.78,17992.0,71.7684,71.8035,71.7069,71.8035,17992.0
2017-10-06 12:30:00,81.78,81.81,81.76,81.79,10511.0,71.8035,71.8298,71.7859,71.8123,10511.0
2017-10-06 13:00:00,81.78,81.8,81.62,81.65,9771.0,71.8035,71.821,71.663,71.6893,9771.0
2017-10-06 13:30:00,81.66,81.7,81.64,81.67,7082.0,71.6981,71.7332,71.6806,71.7069,7082.0
2017-10-06 14:00:00,81.67,81.7,81.65,81.67,11216.0,71.7069,71.7332,71.6893,71.7069,11216.0
2017-10-06 14:30:00,81.69,81.69,81.65,81.67,19289.0,71.7245,71.7245,71.6893,71.7069,19289.0
2017-10-06 15:00:00,81.67,81.67,81.62,81.67,17817.0,71.7069,71.7069,71.663,71.7069,17817.0
2017-10-06 15:30:00,81.67,81.7,81.65,81.68,80024.0,71.7069,71.7332,71.6893,71.7157,80024.0
2017-10-09 09:30:00,81.73,81.9,81.69,81.74,17482.0,71.7596,71.9088,71.7245,71.7684,17482.0
2017-10-09 10:00:00,81.76,81.92,81.73,81.88,7704.0,71.7859,71.9264,71.7596,71.8913,7704.0
2017-10-09 10:30:00,81.87,82.08,81.87,81.98,12008.0,71.8825,72.0669,71.8825,71.9791,12008.0
2017-10-09 11:00:00,82.01,82.11,81.95,82.06,17418.0,72.0054,72.0932,71.9527,72.0493,17418.0
2017-10-09 11:30:00,82.0,82.3,82.0,82.15,12499.0,71.9966,72.26,71.9966,72.1283,12499.0
2017-10-09 12:00:00,82.22,82.24,82.06,82.2,14495.0,72.1898,72.2074,72.0493,72.1722,14495.0
2017-10-09 12:30:00,82.22,82.25,82.14,82.17,12270.0,72.1898,72.2161,72.1196,72.1459,12270.0
2017-10-09 13:00:00,82.17,82.23,82.17,82.22,14248.0,72.1459,72.1986,72.1459,72.1898,14248.0
2017-10-09 13:30:00,82.2,82.27,82.18,82.21,17066.0,72.1722,72.2337,72.1547,72.181,17066.0
2017-10-09 14:00:00,82.21,82.33,82.2,82.3,20109.0,72.181,72.2864,72.1722,72.26,20109.0
2017-10-09 14:30:00,82.3,82.31,82.19,82.21,21299.0,72.26,72.2688,72.1635,72.181,21299.0
2017-10-09 15:00:00,82.18,82.21,82.14,82.2,22773.0,72.1547,72.181,72.1196,72.1722,22773.0
2017-10-09 15:30:00,82.19,82.19,81.94,82.09,62983.0,72.1635,72.1635,71.944,72.0757,62983.0
2017-10-10 09:30:00,82.4,82.55,81.81,82.0,51034.0,72.3478,72.4795,71.8298,71.9966,51034.0
2017-10-10 10:00:00,82.01,82.16,81.9,82.12,35130.0,72.0054,72.1371,71.9088,72.102,35130.0
2017-10-10 10:30:00,82.12,82.12,81.96,81.98,9866.0,72.102,72.102,71.9615,71.9791,9866.0
2017-10-10 11:00:00,81.97,82.06,81.94,81.94,15365.0,71.9703,72.0493,71.944,71.944,15365.0
2017-10-10 11:30:00,81.95,81.98,81.88,81.88,12614.0,71.9527,71.9791,71.8913,71.8913,12614.0
2017-10-10 12:00:00,81.87,81.89,81.73,81.84,13332.0,71.8825,71.9001,71.7596,71.8562,13332.0
2017-10-10 12:30:00,81.84,81.85,81.8,81.82,12293.0,71.8562,71.8649,71.821,71.8386,12293.0
2017-10-10 13:00:00,81.84,81.89,81.81,81.82,12359.0,71.8562,71.9001,71.8298,71.8386,12359.0
2017-10-10 13:30:00,81.82,81.87,81.81,81.87,6976.0,71.8386,71.8825,71.8298,71.8825,6976.0
2017-10-10 14:00:00,81.86,81.92,81.86,81.89,12896.0,71.8737,71.9264,71.8737,71.9001,12896.0
2017-10-10 14:30:00,81.89,81.98,81.88,81.93,11312.0,71.9001,71.9791,71.8913,71.9352,11312.0
2017-10-10 15:00:00,81.93,82.04,81.93,82.03,21413.0,71.9352,72.0318,71.9352,72.023,21413.0
2017-10-10 15:30:00,82.05,82.09,81.9,81.95,63492.0,72.0405,72.0757,71.9088,71.9527,63492.0
2017-10-11 09:30:00,82.0,82.24,81.85,82.09,20206.0,71.9966,72.2074,71.8649,72.0757,20206.0
2017-10-11 10:00:00,82.08,82.27,82.08,82.13,17576.0,72.0669,72.2337,72.0669,72.1108,17576.0
2017-10-11 10:30:00,82.12,82.15,82.05,82.07,4772.0,72.102,72.1283,72.0405,72.0581,4772.0
2017-10-11 11:00:00,82.06,82.15,81.99,82.03,29302.0,72.0493,72.1283,71.9879,72.023,29302.0
2017-10-11 11:30:00,82.07,82.18,81.93,81.96,15734.0,72.0581,72.1547,71.9352,71.9615,15734.0
2017-10-11 12:00:00,81.94,81.95,81.82,81.86,31400.0,71.944,71.9527,71.8386,71.8737,31400.0
2017-10-11 12:30:00,81.88,81.92,81.83,81.83,16634.0,71.8913,71.9264,71.8474,71.8474,16634.0
2017-10-11 13:00:00,81.86,81.89,81.74,81.74,17754.0,71.8737,71.9001,71.7684,71.7684,17754.0
2017-10-11 13:30:00,81.72,81.8,81.72,81.77,18140.0,71.7508,71.821,71.7508,71.7947,18140.0
2017-10-11 14:00:00,81.79,82.08,81.79,81.93,34252.0,71.8123,72.0669,71.8123,71.9352,34252.0
2017-10-11 14:30:00,81.94,81.97,81.71,81.91,17061.0,71.944,71.9703,71.742,71.9176,17061.0
2017-10-11 15:00:00,81.91,82.0,81.88,81.95,10390.0,71.9176,71.9966,71.8913,71.9527,10390.0
2017-10-11 15:30:00,81.95,82.05,81.89,82.0,59495.0,71.9527,72.0405,71.9001,71.9966,59495.0
2017-10-12 09:30:00,82.0,82.18,81.8,82.11,17516.0,71.9966,72.1547,71.821,72.0932,17516.0
2017-10-12 10:00:00,82.16,82.41,82.11,82.29,10183.0,72.1371,72.3566,72.0932,72.2513,10183.0
2017-10-12 10:30:00,82.3,82.38,82.08,82.23,27819.0,72.26,72.3303,72.0669,72.1986,27819.0
2017-10-12 11:00:00,82.2,82.6,82.19,82.53,38826.0,72.1722,72.5234,72.1635,72.462,38826.0
2017-10-12 11:30:00,82.51,82.71,82.49,82.63,19398.0,72.4444,72.62,72.4269,72.5498,19398.0
2017-10-12 12:00:00,82.64,82.67,82.5,82.61,11738.0,72.5586,72.5849,72.4356,72.5322,11738.0
2017-10-12 12:30:00,82.62,82.65,82.49,82.56,9028.0,72.541,72.5674,72.4269,72.4883,9028.0
2017-10-12 13:00:00,82.58,82.7,82.55,82.67,11680.0,72.5059,72.6113,72.4795,72.5849,11680.0
2017-10-12 13:30:00,82.66,82.69,82.57,82.58,12646.0,72.5761,72.6025,72.4971,72.5059,12646.0
2017-10-12 14:00:00,82.59,82.7,82.59,82.7,11250.0,72.5147,72.6113,72.5147,72.6113,11250.0
2017-10-12 14:30:00,82.7,82.73,82.63,82.71,12099.0,72.6113,72.6376,72.5498,72.62,12099.0
2017-10-12 15:00:00,82.74,82.77,82.49,82.49,23655.0,72.6464,72.6727,72.4269,72.4269,23655.0
2017-10-12 15:30:00,82.48,82.48,82.19,82.24,66635.0,72.4181,72.4181,72.1635,72.2074,66635.0
2017-10-13 09:30:00,82.49,82.62,82.44,82.58,14422.0,72.4269,72.541,72.383,72.5059,14422.0
2017-10-13 10:00:00,82.59,82.75,82.59,82.71,5874.0,72.5147,72.6552,72.5147,72.62,5874.0
2017-10-13 10:30:00,82.74,82.8,82.65,82.77,5753.0,72.6464,72.6991,72.5674,72.6727,5753.0
2017-10-13 11:00:00,82.73,82.77,82.67,82.73,13031.0,72.6376,72.6727,72.5849,72.6376,13031.0
2017-10-13 11:30:00,82.73,82.76,82.6,82.66,20687.0,72.6376,72.6639,72.5234,72.5761,20687.0
2017-10-13 12:00:00,82.66,82.73,82.6,82.73,6200.0,72.5761,72.6376,72.5234,72.6376,6200.0
2017-10-13 12:30:00,82.69,82.74,82.66,82.72,6288.0,72.6025,72.6464,72.5761,72.6288,6288.0
2017-10-13 13:00:00,82.69,82.75,82.68,82.69,6756.0,72.6025,72.6552,72.5937,72.6025,6756.0
2017-10-13 13:30:00,82.67,82.68,82.52,82.53,5165.0,72.5849,72.5937,72.4532,72.462,5165.0
2017-10-13 14:00:00,82.53,82.61,82.52,82.56,7588.0,72.462,72.5322,72.4532,72.4883,7588.0
2017-10-13 14:30:00,82.56,82.68,82.55,82.66,13886.0,72.4883,72.5937,72.4795,72.5761,13886.0
2017-10-13 15:00:00,82.68,82.74,82.65,82.73,13807.0,72.5937,72.6464,72.5674,72.6376,13807.0
2017-10-13 15:30:00,82.71,82.72,82.5,82.57,36947.0,72.62,72.6288,72.4356,72.4971,36947.0
2017-10-16 09:30:00,82.74,82.8,82.61,82.76,14067.0,72.6464,72.6991,72.5322,72.6639,14067.0
2017-10-16 10:00:00,82.75,82.9,82.71,82.8,16047.0,72.6552,72.7869,72.62,72.6991,16047.0
2017-10-16 10:30:00,82.8,82.83,82.67,82.69,10569.0,72.6991,72.7254,72.5849,72.6025,10569.0
2017-10-16 11:00:00,82.7,82.8,82.66,82.78,11014.0,72.6113,72.6991,72.5761,72.6815,11014.0
2017-10-16 11:30:00,82.81,82.88,82.79,82.86,19262.0,72.7078,72.7693,72.6903,72.7517,19262.0
2017-10-16 12:00:00,82.88,82.94,82.77,82.77,6857.0,72.7693,72.822,72.6727,72.6727,6857.0
2017-10-16 12:30:00,82.8,82.87,82.76,82.84,11267.0,72.6991,72.7605,72.6639,72.7342,11267.0
2017-10-16 13:00:00,82.83,82.84,82.69,82.73,14703.0,72.7254,72.7342,72.6025,72.6376,14703.0
2017-10-16 13:30:00,82.73,82.85,82.73,82.82,9475.0,72.6376,72.743,72.6376,72.7166,9475.0
2017-10-16 14:00:00,82.84,83.03,82.8,83.0,14461.0,72.7342,72.901,72.6991,72.8747,14461.0
2017-10-16 14:30:00,83.0,83.01,82.88,82.99,9140.0,72.8747,72.8834,72.7693,72.8659,9140.0
2017-10-16 15:00:00,82.98,83.0,82.84,82.93,16652.0,72.8571,72.8747,72.7342,72.8132,16652.0
2017-10-16 15:30:00,82.94,83.1,82.92,83.08,68394.0,72.822,72.9625,72.8044,72.9449,68394.0
2017-10-17 09:30:00,83.1,83.27,83.0,83.01,10209.0,72.9625,73.1117,72.8747,72.8834,10209.0
2017-10-17 10:00:00,83.01,83.07,82.99,83.04,6588.0,72.8834,72.9361,72.8659,72.9098,6588.0
2017-10-17 10:30:00,83.04,83.08,82.99,83.02,5450.0,72.9098,72.9449,72.8659,72.8922,5450.0
2017-10-17 11:00:00,82.99,83.07,82.85,82.85,17205.0,72.8659,72.9361,72.743,72.743,17205.0
2017-10-17 11:30:00,82.87,82.98,82.86,82.92,10024.0,72.7605,72.8571,72.7517,72.8044,10024.0
2017-10-17 12:00:00,82.92,82.97,82.89,82.92,5406.0,72.8044,72.8483,72.7781,72.8044,5406.0
2017-10-17 12:30:00,82.92,82.97,82.86,82.86,8000.0,72.8044,72.8483,72.7517,72.7517,8000.0
2017-10-17 13:00:00,82.86,82.87,82.68,82.7,7595.0,72.7517,72.7605,72.5937,72.6113,7595.0
2017-10-17 13:30:00,82.7,82.7,82.53,82.56,12895.0,72.6113,72.6113,72.462,72.4883,12895.0
2017-10-17 14:00:00,82.59,82.71,82.59,82.71,6251.0,72.5147,72.62,72.5147,72.62,6251.0
2017-10-17 14:30:00,82.7,82.76,82.69,82.7,6895.0,72.6113,72.6639,72.6025,72.6113,6895.0
2017-10-17 15:00:00,82.71,82.75,82.68,82.74,10185.0,72.62,72.6552,72.5937,72.6464,10185.0
2017-10-17 15:30:00,82.73,83.02,82.72,82.99,62689.0,72.6376,72.8922,72.6288,72.8659,62689.0
2017-10-18 09:30:00,83.19,83.47,83.14,83.16,14218.0,73.0415,73.2873,72.9976,73.0151,14218.0
2017-10-18 10:00:00,83.18,83.49,83.17,83.34,41844.0,73.0327,73.3049,73.0239,73.1732,41844.0
2017-10-18 10:30:00,83.34,83.48,83.3,83.37,20188.0,73.1732,73.2961,73.1381,73.1995,20188.0
2017-10-18 11:00:00,83.37,83.44,83.32,83.4,11860.0,73.1995,73.261,73.1556,73.2259,11860.0
2017-10-18 11:30:00,83.41,83.42,83.36,83.41,9356.0,73.2346,73.2434,73.1907,73.2346,9356.0
2017-10-18 12:00:00,83.41,83.57,83.4,83.57,8847.0,73.2346,73.3751,73.2259,73.3751,8847.0
2017-10-18 12:30:00,83.56,83.56,83.43,83.47,6633.0,73.3663,73.3663,73.2522,73.2873,6633.0
2017-10-18 13:00:00,83.49,83.5,83.35,83.43,10330.0,73.3049,73.3137,73.182,73.2522,10330.0
2017-10-18 13:30:00,83.42,83.6,83.41,83.6,8203.0,73.2434,73.4015,73.2346,73.4015,8203.0
2017-10-18 14:00:00,83.59,83.73,83.57,83.69,10216.0,73.3927,73.5156,73.3751,73.4805,10216.0
2017-10-18 14:30:00,83.69,83.69,83.56,83.56,7520.0,73.4805,73.4805,73.3663,73.3663,7520.0
2017-10-18 15:00:00,83.56,83.73,83.55,83.68,11584.0,73.3663,73.5156,73.3576,73.4717,11584.0
2017-10-18 15:30:00,83.68,83.72,83.56,83.6,54669.0,73.4717,73.5068,73.3663,73.4015,54669.0
2017-10-19 09:30:00,83.25,83.85,83.12,83.25,18464.0,73.0942,73.621,72.98,73.0942,18464.0
2017-10-19 10:00:00,83.25,83.4,83.18,83.37,9456.0,73.0942,73.2259,73.0327,73.1995,9456.0
2017-10-19 10:30:00,83.37,83.59,83.35,83.38,5941.0,73.1995,73.3927,73.182,73.2083,5941.0
2017-10-19 11:00:00,83.42,83.55,83.34,83.51,8059.0,73.2434,73.3576,73.1732,73.3224,8059.0
2017-10-19 11:30:00,83.5,83.51,83.43,83.45,7312.0,73.3137,73.3224,73.2522,73.2698,7312.0
2017-10-19 12:00:00,83.43,83.49,83.41,83.48,8510.0,73.2522,73.3049,73.2346,73.2961,8510.0
2017-10-19 12:30:00,83.44,83.53,83.42,83.52,5526.0,73.261,73.34,73.2434,73.3312,5526.0
2017-10-19 13:00:00,83.51,83.58,83.5,83.57,6612.0,73.3224,73.3839,73.3137,73.3751,6612.0
2017-10-19 13:30:00,83.55,83.55,83.46,83.5,7447.0,73.3576,73.3576,73.2785,73.3137,7447.0
2017-10-19 14:00:00,83.54,83.7,83.54,83.69,11699.0,73.3488,73.4893,73.3488,73.4805,11699.0
2017-10-19 14:30:00,83.69,83.7,83.51,83.58,13832.0,73.4805,73.4893,73.3224,73.3839,13832.0
2017-10-19 15:00:00,83.57,83.6,83.53,83.6,13116.0,73.3751,73.4015,73.34,73.4015,13116.0
2017-10-19 15:30:00,83.6,83.68,83.52,83.68,42483.0,73.4015,73.4717,73.3312,73.4717,42483.0
2017-10-20 09:30:00,84.24,84.43,84.04,84.14,28367.0,73.9634,74.1302,73.7878,73.8756,28367.0
2017-10-20 10:00:00,84.16,84.28,84.14,84.2,9804.0,73.8931,73.9985,73.8756,73.9283,9804.0
2017-10-20 10:30:00,84.2,84.28,84.18,84.25,10124.0,73.9283,73.9985,73.9107,73.9722,10124.0
2017-10-20 11:00:00,84.25,84.26,84.2,84.22,7875.0,73.9722,73.9809,73.9283,73.9458,7875.0
2017-10-20 11:30:00,84.23,84.26,84.2,84.25,10550.0,73.9546,73.9809,73.9283,73.9722,10550.0
2017-10-20 12:00:00,84.26,84.4,84.26,84.4,8186.0,73.9809,74.1039,73.9809,74.1039,8186.0
2017-10-20 12:30:00,84.4,84.55,84.35,84.52,11130.0,74.1039,74.2356,74.06,74.2092,11130.0
2017-10-20 13:00:00,84.53,84.58,84.44,84.51,17299.0,74.218,74.2619,74.139,74.2004,17299.0
2017-10-20 13:30:00,84.49,84.56,84.45,84.48,16685.0,74.1829,74.2443,74.1478,74.1741,16685.0
2017-10-20 14:00:00,84.49,84.55,84.44,84.53,12631.0,74.1829,74.2356,74.139,74.218,12631.0
2017-10-20 14:30:00,84.51,84.53,84.38,84.41,13444.0,74.2004,74.218,74.0863,74.1126,13444.0
2017-10-20 15:00:00,84.42,84.42,84.26,84.28,19908.0,74.1214,74.1214,73.9809,73.9985,19908.0
2017-10-20 15:30:00,84.29,84.39,84.22,84.33,50550.0,74.0073,74.0951,73.9458,74.0424,50550.0
2017-10-23 09:30:00,84.36,84.59,84.36,84.43,10482.0,74.0687,74.2707,74.0687,74.1302,10482.0
2017-10-23 10:00:00,84.42,84.52,84.35,84.52,4620.0,74.1214,74.2092,74.06,74.2092,4620.0
2017-10-23 10:30:00,84.5,84.57,84.41,84.41,8356.0,74.1917,74.2531,74.1126,74.1126,8356.0
2017-10-23 11:00:00,84.43,84.5,84.4,84.49,5677.0,74.1302,74.1917,74.1039,74.1829,5677.0
2017-10-23 11:30:00,84.47,84.49,84.37,84.37,5585.0,74.1653,74.1829,74.0775,74.0775,5585.0
2017-10-23 12:00:00,84.34,84.42,84.24,84.38,7717.0,74.0512,74.1214,73.9634,74.0863,7717.0
2017-10-23 12:30:00,84.36,84.43,84.33,84.43,5152.0,74.0687,74.1302,74.0424,74.1302,5152.0
2017-10-23 13:00:00,84.5,84.52,84.42,84.45,6905.0,74.1917,74.2092,74.1214,74.1478,6905.0
2017-10-23 13:30:00,84.47,84.47,84.29,84.29,6031.0,74.1653,74.1653,74.0073,74.0073,6031.0
2017-10-23 14:00:00,84.31,84.35,84.27,84.3,8173.0,74.0248,74.06,73.9897,74.0161,8173.0
2017-10-23 14:30:00,84.31,84.39,84.26,84.38,8498.0,74.0248,74.0951,73.9809,74.0863,8498.0
2017-10-23 15:00:00,84.38,84.38,84.25,84.34,14684.0,74.0863,74.0863,73.9722,74.0512,14684.0
2017-10-23 15:30:00,84.34,84.4,84.29,84.33,32173.0,74.0512,74.1039,74.0073,74.0424,32173.0
2017-10-24 09:30:00,84.36,84.66,84.07,84.31,11059.0,74.0687,74.3321,73.8141,74.0248,11059.0
2017-10-24 10:00:00,84.28,84.63,84.28,84.55,10712.0,73.9985,74.3058,73.9985,74.2356,10712.0
2017-10-24 10:30:00,84.58,84.58,84.41,84.44,7881.0,74.2619,74.2619,74.1126,74.139,7881.0
2017-10-24 11:00:00,84.39,84.41,84.33,84.38,5465.0,74.0951,74.1126,74.0424,74.0863,5465.0
2017-10-24 11:30:00,84.39,84.44,84.34,84.37,5249.0,74.0951,74.139,74.0512,74.0775,5249.0
2017-10-24 12:00:00,84.35,84.49,84.35,84.49,6710.0,74.06,74.1829,74.06,74.1829,6710.0
2017-10-24 12:30:00,84.48,84.51,84.44,84.47,7925.0,74.1741,74.2004,74.139,74.1653,7925.0
2017-10-24 13:00:00,84.44,84.46,84.32,84.45,4437.0,74.139,74.1565,74.0336,74.1478,4437.0
2017-10-24 13:30:00,84.42,84.51,84.37,84.46,13249.0,74.1214,74.2004,74.0775,74.1565,13249.0
2017-10-24 14:00:00,84.42,84.7,84.41,84.62,27440.0,74.1214,74.3673,74.1126,74.297,27440.0
2017-10-24 14:30:00,84.66,84.66,84.26,84.3,18787.0,74.3321,74.3321,73.9809,74.0161,18787.0
2017-10-24 15:00:00,84.31,84.39,84.24,84.33,17087.0,74.0248,74.0951,73.9634,74.0424,17087.0
2017-10-24 15:30:00,84.33,84.4,84.26,84.39,54340.0,74.0424,74.1039,73.9809,74.0951,54340.0
2017-10-25 09:30:00,84.4,84.5,84.29,84.36,21123.0,74.1039,74.1917,74.0073,74.0687,21123.0
2017-10-25 10:00:00,84.36,84.56,84.33,84.5,11763.0,74.0687,74.2443,74.0424,74.1917,11763.0
2017-10-25 10:30:00,84.47,84.5,84.35,84.39,9250.0,74.1653,74.1917,74.06,74.0951,9250.0
2017-10-25 11:00:00,84.37,84.37,84.0,84.17,12371.0,74.0775,74.0775,73.7527,73.9019,12371.0
2017-10-25 11:30:00,84.19,84.2,83.86,83.9,16788.0,73.9195,73.9283,73.6297,73.6649,16788.0
2017-10-25 12:00:00,83.93,83.97,83.81,83.81,8384.0,73.6912,73.7263,73.5858,73.5858,8384.0
2017-10-25 12:30:00,83.82,84.13,83.82,84.13,7210.0,73.5946,73.8668,73.5946,73.8668,7210.0
2017-10-25 13:00:00,84.14,84.23,84.14,84.18,10153.0,73.8756,73.9546,73.8756,73.9107,10153.0
2017-10-25 13:30:00,84.19,84.46,84.16,84.45,14329.0,73.9195,74.1565,73.8931,74.1478,14329.0
2017-10-25 14:00:00,84.42,84.43,84.38,84.38,19582.0,74.1214,74.1302,74.0863,74.0863,19582.0
2017-10-25 14:30:00,84.38,84.38,84.29,84.31,11478.0,74.0863,74.0863,74.0073,74.0248,11478.0
2017-10-25 15:00:00,84.32,84.43,84.31,84.43,24923.0,74.0336,74.1302,74.0248,74.1302,24923.0
2017-10-25 15:30:00,84.44,84.45,84.19,84.25,42302.0,74.139,74.1478,73.9195,73.9722,42302.0
2017-10-26 09:30:00,84.58,84.76,84.55,84.75,12349.0,74.2619,74.4199,74.2356,74.4112,12349.0
2017-10-26 10:00:00,84.73,84.84,84.68,84.83,7118.0,74.3936,74.4902,74.3497,74.4814,7118.0
2017-10-26 10:30:00,84.83,85.01,84.82,85.0,16648.0,74.4814,74.6394,74.4726,74.6307,16648.0
2017-10-26 11:00:00,84.98,85.1,84.92,85.09,16201.0,74.6131,74.7185,74.5604,74.7097,16201.0
2017-10-26 11:30:00,85.12,85.13,84.97,84.97,13470.0,74.736,74.7448,74.6043,74.6043,13470.0
2017-10-26 12:00:00,84.97,85.19,84.96,85.18,5179.0,74.6043,74.7975,74.5955,74.7887,5179.0
2017-10-26 12:30:00,85.18,85.29,85.13,85.28,14297.0,74.7887,74.8853,74.7448,74.8765,14297.0
2017-10-26 13:00:00,85.26,85.27,85.18,85.21,11172.0,74.859,74.8677,74.7887,74.8151,11172.0
2017-10-26 13:30:00,85.21,85.27,85.08,85.13,6119.0,74.8151,74.8677,74.7009,74.7448,6119.0
2017-10-26 14:00:00,85.17,85.22,85.07,85.07,8031.0,74.7799,74.8238,74.6921,74.6921,8031.0
2017-10-26 14:30:00,85.1,85.16,84.89,85.09,24526.0,74.7185,74.7711,74.5341,74.7097,24526.0
2017-10-26 15:00:00,85.09,85.09,85.0,85.04,21977.0,74.7097,74.7097,74.6307,74.6658,21977.0
2017-10-26 15:30:00,85.03,85.23,85.01,85.11,47856.0,74.657,74.8326,74.6394,74.7272,47856.0
2017-10-27 09:30:00,85.58,85.58,84.92,84.99,16621.0,75.1399,75.1399,74.5604,74.6219,16621.0
2017-10-27 10:00:00,84.89,85.26,84.86,85.2,8837.0,74.5341,74.859,74.5077,74.8063,8837.0
2017-10-27 10:30:00,85.2,85.23,84.89,84.91,8287.0,74.8063,74.8326,74.5341,74.5516,8287.0
2017-10-27 11:00:00,84.9,84.97,84.81,84.94,13386.0,74.5429,74.6043,74.4638,74.578,13386.0
2017-10-27 11:30:00,84.93,85.31,84.93,85.13,19821.0,74.5692,74.9029,74.5692,74.7448,19821.0
2017-10-27 12:00:00,85.13,85.24,85.08,85.21,26247.0,74.7448,74.8414,74.7009,74.8151,26247.0
2017-10-27 12:30:00,85.2,85.49,85.14,85.43,11741.0,74.8063,75.0609,74.7536,75.0082,11741.0
2017-10-27 13:00:00,85.42,85.49,85.35,85.49,7385.0,74.9994,75.0609,74.938,75.0609,7385.0
2017-10-27 13:30:00,85.49,85.61,85.47,85.6,13762.0,75.0609,75.1663,75.0433,75.1575,13762.0
2017-10-27 14:00:00,85.61,85.83,85.61,85.74,13191.0,75.1663,75.3594,75.1663,75.2804,13191.0
2017-10-27 14:30:00,85.72,85.75,85.6,85.66,16242.0,75.2628,75.2892,75.1575,75.2102,16242.0
2017-10-27 15:00:00,85.66,85.8,85.6,85.8,33867.0,75.2102,75.3331,75.1575,75.3331,33867.0
2017-10-27 15:30:00,85.79,85.97,85.71,85.94,60117.0,75.3243,75.4823,75.2541,75.456,60117.0
2017-10-30 09:30:00,85.96,85.96,85.62,85.69,11335.0,75.4736,75.4736,75.175,75.2365,11335.0
2017-10-30 10:00:00,85.68,85.77,85.55,85.6,6206.0,75.2277,75.3067,75.1136,75.1575,6206.0
2017-10-30 10:30:00,85.61,85.63,85.51,85.53,11934.0,75.1663,75.1838,75.0785,75.096,11934.0
2017-10-30 11:00:00,85.53,85.63,85.41,85.41,19609.0,75.096,75.1838,74.9907,74.9907,19609.0
2017-10-30 11:30:00,85.4,85.42,85.23,85.32,9115.0,74.9819,74.9994,74.8326,74.9116,9115.0
2017-10-30 12:00:00,85.31,85.39,85.2,85.37,14061.0,74.9029,74.9731,74.8063,74.9555,14061.0
2017-10-30 12:30:00,85.39,85.53,85.37,85.51,14895.0,74.9731,75.096,74.9555,75.0785,14895.0
2017-10-30 13:00:00,85.51,85.64,85.51,85.57,5251.0,75.0785,75.1926,75.0785,75.1311,5251.0
2017-10-30 13:30:00,85.57,85.68,85.56,85.57,15047.0,75.1311,75.2277,75.1224,75.1311,15047.0
2017-10-30 14:00:00,85.6,85.83,85.55,85.79,18778.0,75.1575,75.3594,75.1136,75.3243,18778.0
2017-10-30 14:30:00,85.71,85.78,85.65,85.72,11323.0,75.2541,75.3155,75.2014,75.2628,11323.0
2017-10-30 15:00:00,85.72,85.76,85.58,85.67,16256.0,75.2628,75.298,75.1399,75.2189,16256.0
2017-10-30 15:30:00,85.67,85.72,85.6,85.64,27529.0,75.2189,75.2628,75.1575,75.1926,27529.0
2017-10-31 09:30:00,85.69,85.75,85.52,85.59,18585.0,75.2365,75.2892,75.0872,75.1487,18585.0
2017-10-31 10:00:00,85.63,85.81,85.55,85.68,11281.0,75.1838,75.3419,75.1136,75.2277,11281.0
2017-10-31 10:30:00,85.67,85.77,85.57,85.64,15413.0,75.2189,75.3067,75.1311,75.1926,15413.0
2017-10-31 11:00:00,85.64,85.73,85.58,85.64,15252.0,75.1926,75.2716,75.1399,75.1926,15252.0
2017-10-31 11:30:00,85.64,85.95,85.63,85.95,19267.0,75.1926,75.4648,75.1838,75.4648,19267.0
2017-10-31 12:00:00,85.97,85.99,85.8,85.89,6490.0,75.4823,75.4999,75.3331,75.4121,6490.0
2017-10-31 12:30:00,85.87,86.0,85.83,85.99,8397.0,75.3945,75.5087,75.3594,75.4999,8397.0
2017-10-31 13:00:00,85.98,86.15,85.95,86.13,16389.0,75.4911,75.6404,75.4648,75.6228,16389.0
2017-10-31 13:30:00,86.15,86.21,86.11,86.14,11873.0,75.6404,75.6931,75.6053,75.6316,11873.0
2017-10-31 14:00:00,86.16,86.22,86.04,86.04,21573.0,75.6492,75.7018,75.5438,75.5438,21573.0
2017-10-31 14:30:00,86.03,86.18,85.98,86.14,17912.0,75.535,75.6667,75.4911,75.6316,17912.0
2017-10-31 15:00:00,86.13,86.15,86.01,86.09,21133.0,75.6228,75.6404,75.5175,75.5877,21133.0
2017-10-31 15:30:00,86.04,86.09,85.81,85.91,45716.0,75.5438,75.5877,75.3419,75.4297,45716.0
2017-11-01 09:30:00,86.14,86.58,85.88,86.58,16452.0,75.6316,76.0179,75.4033,76.0179,16452.0
2017-11-01 10:00:00,86.5,86.72,86.47,86.47,18900.0,75.9477,76.1408,75.9213,75.9213,18900.0
2017-11-01 10:30:00,86.45,86.68,86.43,86.67,16764.0,75.9038,76.1057,75.8862,76.0969,16764.0
2017-11-01 11:00:00,86.65,86.7,86.32,86.32,13202.0,76.0794,76.1233,75.7896,75.7896,13202.0
2017-11-01 11:30:00,86.39,86.43,86.29,86.34,10177.0,75.8511,75.8862,75.7633,75.8072,10177.0
2017-11-01 12:00:00,86.33,86.37,86.27,86.36,7713.0,75.7984,75.8335,75.7457,75.8248,7713.0
2017-11-01 12:30:00,86.35,86.38,86.21,86.21,18352.0,75.816,75.8423,75.6931,75.6931,18352.0
2017-11-01 13:00:00,86.17,86.21,86.03,86.11,12903.0,75.6579,75.6931,75.535,75.6053,12903.0
2017-11-01 13:30:00,86.09,86.14,85.93,86.14,9749.0,75.5877,75.6316,75.4472,75.6316,9749.0
2017-11-01 14:00:00,86.14,86.26,86.03,86.17,32018.0,75.6316,75.737,75.535,75.6579,32018.0
2017-11-01 14:30:00,86.13,86.28,86.06,86.25,44078.0,75.6228,75.7545,75.5614,75.7282,44078.0
2017-11-01 15:00:00,86.25,86.4,86.22,86.39,14591.0,75.7282,75.8599,75.7018,75.8511,14591.0
2017-11-01 15:30:00,86.37,86.49,86.35,86.44,71425.0,75.8335,75.9389,75.816,75.895,71425.0
2017-11-02 09:30:00,86.21,86.55,86.07,86.36,15077.0,75.6931,75.9916,75.5701,75.8248,15077.0
2017-11-02 10:00:00,86.4,86.46,86.14,86.29,14015.0,75.8599,75.9126,75.6316,75.7633,14015.0
2017-11-02 10:30:00,86.28,86.51,86.27,86.41,11673.0,75.7545,75.9565,75.7457,75.8687,11673.0
2017-11-02 11:00:00,86.42,86.54,86.23,86.41,20514.0,75.8774,75.9828,75.7106,75.8687,20514.0
2017-11-02 11:30:00,86.43,86.54,86.29,86.5,11450.0,75.8862,75.9828,75.7633,75.9477,11450.0
2017-11-02 12:00:00,86.48,86.54,86.37,86.43,10333.0,75.9301,75.9828,75.8335,75.8862,10333.0
2017-11-02 12:30:00,86.4,86.46,86.38,86.41,9565.0,75.8599,75.9126,75.8423,75.8687,9565.0
2017-11-02 13:00:00,86.45,86.5,86.37,86.45,9500.0,75.9038,75.9477,75.8335,75.9038,9500.0
2017-11-02 13:30:00,86.45,86.54,86.42,86.52,9638.0,75.9038,75.9828,75.8774,75.9652,9638.0
2017-11-02 14:00:00,86.48,86.55,86.46,86.49,10992.0,75.9301,75.9916,75.9126,75.9389,10992.0
2017-11-02 14:30:00,86.49,86.49,86.3,86.34,10030.0,75.9389,75.9389,75.7721,75.8072,10030.0
2017-11-02 15:00:00,86.33,86.42,86.29,86.36,15854.0,75.7984,75.8774,75.7633,75.8248,15854.0
2017-11-02 15:30:00,86.36,86.45,86.24,86.28,70310.0,75.8248,75.9038,75.7194,75.7545,70310.0
2017-11-03 09:30:00,86.5,86.67,86.29,86.54,10715.0,75.9477,76.0969,75.7633,75.9828,10715.0
2017-11-03 10:00:00,86.41,86.62,86.37,86.49,8946.0,75.8687,76.053,75.8335,75.9389,8946.0
2017-11-03 10:30:00,86.52,86.6,86.48,86.54,5204.0,75.9652,76.0355,75.9301,75.9828,5204.0
2017-11-03 11:00:00,86.56,86.59,86.52,86.57,25765.0,76.0004,76.0267,75.9652,76.0091,25765.0
2017-11-03 11:30:00,86.58,86.86,86.51,86.85,10677.0,76.0179,76.2638,75.9565,76.255,10677.0
2017-11-03 12:00:00,86.83,86.83,86.69,86.77,14418.0,76.2374,76.2374,76.1145,76.1847,14418.0
2017-11-03 12:30:00,86.8,86.99,86.78,86.99,11128.0,76.2111,76.3779,76.1935,76.3779,11128.0
2017-11-03 13:00:00,87.0,87.1,86.97,87.06,8933.0,76.3867,76.4745,76.3603,76.4394,8933.0
2017-11-03 13:30:00,87.06,87.08,86.9,86.98,8888.0,76.4394,76.4569,76.2989,76.3691,8888.0
2017-11-03 14:00:00,86.95,86.98,86.9,86.93,8021.0,76.3428,76.3691,76.2989,76.3252,8021.0
2017-11-03 14:30:00,86.93,86.96,86.89,86.92,16400.0,76.3252,76.3516,76.2901,76.3164,16400.0
2017-11-03 15:00:00,86.92,86.95,86.89,86.9,14036.0,76.3164,76.3428,76.2901,76.2989,14036.0
2017-11-03 15:30:00,86.92,86.95,86.81,86.83,40616.0,76.3164,76.3428,76.2199,76.2374,40616.0
2017-11-06 09:30:00,86.84,87.14,86.84,87.14,13569.0,76.2462,76.5096,76.2462,76.5096,13569.0
2017-11-06 10:00:00,87.13,87.39,87.13,87.34,16426.0,76.5008,76.7291,76.5008,76.6852,16426.0
2017-11-06 10:30:00,87.31,87.33,87.18,87.2,11242.0,76.6589,76.6764,76.5447,76.5623,11242.0
2017-11-06 11:00:00,87.19,87.56,87.16,87.55,15510.0,76.5535,76.8784,76.5272,76.8696,15510.0
2017-11-06 11:30:00,87.56,87.71,87.4,87.48,18092.0,76.8784,77.0101,76.7379,76.8081,18092.0
2017-11-06 12:00:00,87.49,87.52,87.26,87.26,36429.0,76.8169,76.8432,76.615,76.615,36429.0
2017-11-06 12:30:00,87.29,87.36,87.22,87.27,25612.0,76.6413,76.7028,76.5798,76.6237,25612.0
2017-11-06 13:00:00,87.27,87.3,87.13,87.23,28923.0,76.6237,76.6501,76.5008,76.5886,28923.0
2017-11-06 13:30:00,87.27,87.28,87.06,87.21,26476.0,76.6237,76.6325,76.4394,76.5711,26476.0
2017-11-06 14:00:00,87.22,87.33,87.13,87.24,27786.0,76.5798,76.6764,76.5008,76.5974,27786.0
2017-11-06 14:30:00,87.24,87.24,87.12,87.15,40073.0,76.5974,76.5974,76.492,76.5184,40073.0
2017-11-06 15:00:00,87.19,87.21,87.12,87.15,45726.0,76.5535,76.5711,76.492,76.5184,45726.0
2017-11-06 15:30:00,87.16,87.22,87.12,87.16,60447.0,76.5272,76.5798,76.492,76.5272,60447.0
2017-11-07 09:30:00,87.24,87.24,87.05,87.19,33164.0,76.5974,76.5974,76.4306,76.5535,33164.0
2017-11-07 10:00:00,87.16,87.24,87.04,87.12,22871.0,76.5272,76.5974,76.4218,76.492,22871.0
2017-11-07 10:30:00,87.14,87.16,86.84,86.89,16253.0,76.5096,76.5272,76.2462,76.2901,16253.0
2017-11-07 11:00:00,86.93,87.12,86.93,87.11,10853.0,76.3252,76.492,76.3252,76.4833,10853.0
2017-11-07 11:30:00,87.09,87.23,86.94,86.95,19355.0,76.4657,76.5886,76.334,76.3428,19355.0
2017-11-07 12:00:00,86.97,87.15,86.94,87.15,17000.0,76.3603,76.5184,76.334,76.5184,17000.0
2017-11-07 12:30:00,87.14,87.22,86.98,87.03,13719.0,76.5096,76.5798,76.3691,76.413,13719.0
2017-11-07 13:00:00,87.03,87.43,87.03,87.34,18472.0,76.413,76.7642,76.413,76.6852,18472.0
2017-11-07 13:30:00,87.34,87.42,87.2,87.39,10429.0,76.6852,76.7554,76.5623,76.7291,10429.0
2017-11-07 14:00:00,87.39,87.43,87.25,87.34,11343.0,76.7291,76.7642,76.6062,76.6852,11343.0
2017-11-07 14:30:00,87.35,87.49,87.31,87.45,13210.0,76.694,76.8169,76.6589,76.7818,13210.0
2017-11-07 15:00:00,87.48,87.5,87.29,87.32,20958.0,76.8081,76.8257,76.6413,76.6676,20958.0
2017-11-07 15:30:00,87.32,87.45,87.29,87.42,63160.0,76.6676,76.7818,76.6413,76.7554,63160.0
2017-11-08 09:30:00,88.12,91.75,88.12,91.25,124788.0,77.3701,80.5572,77.3701,80.1182,124788.0
2017-11-08 10:00:00,91.52,91.54,90.11,90.13,106830.0,80.3553,80.3728,79.1173,79.1348,106830.0
2017-11-08 10:30:00,90.13,90.64,89.27,89.31,61821.0,79.1348,79.5826,78.3798,78.4149,61821.0
2017-11-08 11:00:00,89.31,90.24,89.31,90.19,45350.0,78.4149,79.2314,78.4149,79.1875,45350.0
2017-11-08 11:30:00,90.17,90.72,90.15,90.29,33232.0,79.17,79.6529,79.1524,79.2753,33232.0
2017-11-08 12:00:00,90.3,90.36,90.11,90.11,26944.0,79.2841,79.3368,79.1173,79.1173,26944.0
2017-11-08 12:30:00,90.1,90.28,90.0,90.15,24033.0,79.1085,79.2666,79.0207,79.1524,24033.0
2017-11-08 13:00:00,90.18,90.69,90.18,90.62,49174.0,79.1787,79.6265,79.1787,79.5651,49174.0
2017-11-08 13:30:00,90.58,91.19,90.57,91.19,32647.0,79.53,80.0655,79.5212,80.0655,32647.0
2017-11-08 14:00:00,91.2,91.26,90.76,90.86,64523.0,80.0743,80.127,79.688,79.7758,64523.0
2017-11-08 14:30:00,90.84,91.15,90.55,90.8,84576.0,79.7582,80.0304,79.5036,79.7231,84576.0
2017-11-08 15:00:00,90.8,90.83,90.46,90.55,73197.0,79.7231,79.7495,79.4246,79.5036,73197.0
2017-11-08 15:30:00,90.54,90.55,90.28,90.4,134450.0,79.4948,79.5036,79.2666,79.3719,134450.0
2017-11-09 09:30:00,90.75,90.75,88.51,88.52,62239.0,79.6792,79.6792,77.7125,77.7213,62239.0
2017-11-09 10:00:00,88.58,89.12,88.07,88.15,52244.0,77.7739,78.2481,77.3262,77.3964,52244.0
2017-11-09 10:30:00,88.13,88.85,88.08,88.81,52639.0,77.3788,78.011,77.3349,77.9759,52639.0
2017-11-09 11:00:00,88.82,88.9,88.4,88.4,34943.0,77.9847,78.0549,77.6159,77.6159,34943.0
2017-11-09 11:30:00,88.36,88.54,87.89,87.94,39606.0,77.5808,77.7388,77.1681,77.212,39606.0
2017-11-09 12:00:00,87.96,87.97,87.61,87.61,25742.0,77.2296,77.2384,76.9223,76.9223,25742.0
2017-11-09 12:30:00,87.65,87.7,87.52,87.64,29502.0,76.9574,77.0013,76.8432,76.9486,29502.0
2017-11-09 13:00:00,87.65,87.9,87.56,87.73,33674.0,76.9574,77.1769,76.8784,77.0276,33674.0
2017-11-09 13:30:00,87.75,88.0,87.59,87.62,31665.0,77.0452,77.2647,76.9047,76.931,31665.0
2017-11-09 14:00:00,87.6,87.75,87.43,87.43,61738.0,76.9135,77.0452,76.7642,76.7642,61738.0
2017-11-09 14:30:00,87.47,87.86,87.35,87.71,46605.0,76.7993,77.1418,76.694,77.0101,46605.0
2017-11-09 15:00:00,87.74,87.74,87.44,87.67,58079.0,77.0364,77.0364,76.773,76.9749,58079.0
2017-11-09 15:30:00,87.65,87.99,87.55,87.82,161854.0,76.9574,77.2559,76.8696,77.1067,161854.0
2017-11-10 09:30:00,87.69,87.89,87.61,87.75,33215.0,76.9925,77.1681,76.9223,77.0452,33215.0
2017-11-10 10:00:00,87.75,88.03,87.67,87.87,53747.0,77.0452,77.291,76.9749,77.1506,53747.0
2017-11-10 10:30:00,87.88,88.01,87.78,87.91,26573.0,77.1593,77.2735,77.0715,77.1857,26573.0
2017-11-10 11:00:00,87.92,87.92,87.5,87.74,44191.0,77.1945,77.1945,76.8257,77.0364,44191.0
2017-11-10 11:30:00,87.72,88.25,87.72,88.24,62460.0,77.0189,77.4842,77.0189,77.4754,62460.0
2017-11-10 12:00:00,88.23,88.41,88.23,88.28,22300.0,77.4666,77.6247,77.4666,77.5105,22300.0
2017-11-10 12:30:00,88.28,88.33,88.16,88.24,20255.0,77.5105,77.5544,77.4052,77.4754,20255.0
2017-11-10 13:00:00,88.23,88.37,88.21,88.37,22495.0,77.4666,77.5896,77.4491,77.5896,22495.0
2017-11-10 13:30:00,88.39,88.43,88.15,88.2,40894.0,77.6071,77.6422,77.3964,77.4403,40894.0
2017-11-10 14:00:00,88.24,88.45,88.21,88.4,23106.0,77.4754,77.6598,77.4491,77.6159,23106.0
2017-11-10 14:30:00,88.42,88.74,88.42,88.74,29731.0,77.6335,77.9144,77.6335,77.9144,29731.0
2017-11-10 15:00:00,88.75,88.76,88.56,88.68,38251.0,77.9232,77.932,77.7564,77.8617,38251.0
2017-11-10 15:30:00,88.69,88.75,88.37,88.46,83157.0,77.8705,77.9232,77.5896,77.6686,83157.0
2017-11-13 09:30:00,88.34,88.5,88.0,88.22,35983.0,77.5632,77.7037,77.2647,77.4579,35983.0
2017-11-13 10:00:00,88.24,88.43,88.19,88.39,13673.0,77.4754,77.6422,77.4315,77.6071,13673.0
2017-11-13 10:30:00,88.41,88.45,88.3,88.4,27098.0,77.6247,77.6598,77.5281,77.6159,27098.0
2017-11-13 11:00:00,88.38,88.49,88.28,88.44,22155.0,77.5983,77.6949,77.5105,77.651,22155.0
2017-11-13 11:30:00,88.45,88.68,88.42,88.59,20922.0,77.6598,77.8617,77.6335,77.7827,20922.0
2017-11-13 12:00:00,88.58,88.63,88.39,88.41,21147.0,77.7739,77.8178,77.6071,77.6247,21147.0
2017-11-13 12:30:00,88.4,88.54,88.39,88.52,15909.0,77.6159,77.7388,77.6071,77.7213,15909.0
2017-11-13 13:00:00,88.5,88.51,88.28,88.31,21672.0,77.7037,77.7125,77.5105,77.5369,21672.0
2017-11-13 13:30:00,88.31,88.39,88.29,88.39,13119.0,77.5369,77.6071,77.5193,77.6071,13119.0
2017-11-13 14:00:00,88.39,88.4,88.28,88.32,27902.0,77.6071,77.6159,77.5105,77.5457,27902.0
2017-11-13 14:30:00,88.32,88.32,88.15,88.15,36549.0,77.5457,77.5457,77.3964,77.3964,36549.0
2017-11-13 15:00:00,88.15,88.15,87.77,87.91,40111.0,77.3964,77.3964,77.0628,77.1857,40111.0
2017-11-13 15:30:00,87.91,87.91,87.45,87.6,196097.0,77.1857,77.1857,76.7818,76.9135,196097.0
2017-11-14 09:30:00,87.43,87.74,86.8,87.57,30367.0,76.7642,77.0364,76.2111,76.8871,30367.0
2017-11-14 10:00:00,87.6,87.83,87.24,87.83,137802.0,76.9135,77.1154,76.5974,77.1154,137802.0
2017-11-14 10:30:00,87.89,88.93,87.89,88.77,43417.0,77.1681,78.0812,77.1681,77.9408,43417.0
2017-11-14 11:00:00,88.78,89.19,88.62,89.19,53972.0,77.9495,78.3095,77.8091,78.3095,53972.0
2017-11-14 11:30:00,89.19,89.55,89.15,89.55,36513.0,78.3095,78.6256,78.2744,78.6256,36513.0
2017-11-14 12:00:00,89.48,89.64,89.31,89.64,24102.0,78.5641,78.7046,78.4149,78.7046,24102.0
2017-11-14 12:30:00,89.64,89.64,89.21,89.31,23345.0,78.7046,78.7046,78.3271,78.4149,23345.0
2017-11-14 13:00:00,89.28,89.33,89.17,89.25,38470.0,78.3885,78.4324,78.292,78.3622,38470.0
2017-11-14 13:30:00,89.24,89.39,89.22,89.33,27394.0,78.3534,78.4851,78.3359,78.4324,27394.0
2017-11-14 14:00:00,89.34,89.48,89.31,89.38,30671.0,78.4412,78.5641,78.4149,78.4763,30671.0
2017-11-14 14:30:00,89.38,89.46,89.31,89.35,31418.0,78.4763,78.5466,78.4149,78.45,31418.0
2017-11-14 15:00:00,89.34,89.53,89.31,89.49,67398.0,78.4412,78.608,78.4149,78.5729,67398.0
2017-11-14 15:30:00,89.49,89.75,89.49,89.74,106707.0,78.5729,78.8012,78.5729,78.7924,106707.0
2017-11-15 09:30:00,89.56,89.85,88.43,88.74,22108.0,78.6344,78.889,77.6422,77.9144,22108.0
2017-11-15 10:00:00,88.68,88.71,88.54,88.7,23296.0,77.8617,77.8881,77.7388,77.8793,23296.0
2017-11-15 10:30:00,88.7,88.74,88.49,88.64,26677.0,77.8793,77.9144,77.6949,77.8266,26677.0
2017-11-15 11:00:00,88.64,88.9,88.43,88.83,16065.0,77.8266,78.0549,77.6422,77.9934,16065.0
2017-11-15 11:30:00,88.81,88.91,88.69,88.88,8476.0,77.9759,78.0637,77.8705,78.0373,8476.0
2017-11-15 12:00:00,88.86,88.96,88.81,88.92,15398.0,78.0198,78.1076,77.9759,78.0725,15398.0
2017-11-15 12:30:00,88.92,88.92,88.8,88.86,19689.0,78.0725,78.0725,77.9671,78.0198,19689.0
2017-11-15 13:00:00,88.85,88.85,88.58,88.69,16263.0,78.011,78.011,77.7739,77.8705,16263.0
2017-11-15 13:30:00,88.65,88.87,88.64,88.81,22767.0,77.8354,78.0286,77.8266,77.9759,22767.0
2017-11-15 14:00:00,88.82,88.86,88.71,88.77,17227.0,77.9847,78.0198,77.8881,77.9408,17227.0
2017-11-15 14:30:00,88.73,88.81,88.72,88.75,19279.0,77.9056,77.9759,77.8969,77.9232,19279.0
2017-11-15 15:00:00,88.77,88.92,88.74,88.83,22874.0,77.9408,78.0725,77.9144,77.9934,22874.0
2017-11-15 15:30:00,88.81,88.9,88.67,88.73,61143.0,77.9759,78.0549,77.853,77.9056,61143.0
2017-11-16 09:30:00,89.0,89.25,88.44,88.64,22728.0,78.1427,78.3622,77.651,77.8266,22728.0
2017-11-16 10:00:00,88.72,88.78,88.6,88.78,13750.0,77.8969,77.9495,77.7915,77.9495,13750.0
2017-11-16 10:30:00,88.76,88.88,88.62,88.78,25297.0,77.932,78.0373,77.8091,77.9495,25297.0
2017-11-16 11:00:00,88.77,88.86,88.65,88.74,28617.0,77.9408,78.0198,77.8354,77.9144,28617.0
2017-11-16 11:30:00,88.73,88.99,88.72,88.8,40371.0,77.9056,78.1339,77.8969,77.9671,40371.0
2017-11-16 12:00:00,88.78,88.85,88.69,88.85,13891.0,77.9495,78.011,77.8705,78.011,13891.0
2017-11-16 12:30:00,88.85,88.87,88.77,88.86,20125.0,78.011,78.0286,77.9408,78.0198,20125.0
2017-11-16 13:00:00,88.86,88.95,88.75,88.75,51909.0,78.0198,78.0988,77.9232,77.9232,51909.0
2017-11-16 13:30:00,88.76,88.88,88.75,88.83,52754.0,77.932,78.0373,77.9232,77.9934,52754.0
2017-11-16 14:00:00,88.83,88.86,88.78,88.81,16293.0,77.9934,78.0198,77.9495,77.9759,16293.0
2017-11-16 14:30:00,88.81,88.91,88.72,88.73,37794.0,77.9759,78.0637,77.8969,77.9056,37794.0
2017-11-16 15:00:00,88.73,88.88,88.67,88.71,32022.0,77.9056,78.0373,77.853,77.8881,32022.0
2017-11-16 15:30:00,88.71,88.71,88.44,88.65,102857.0,77.8881,77.8881,77.651,77.8354,102857.0
2017-11-17 09:30:00,88.49,88.97,88.41,88.95,24019.0,77.6949,78.1164,77.6247,78.0988,24019.0
2017-11-17 10:00:00,89.06,89.09,88.86,88.92,14302.0,78.1954,78.2217,78.0198,78.0725,14302.0
2017-11-17 10:30:00,88.88,88.99,88.88,88.92,21263.0,78.0373,78.1339,78.0373,78.0725,21263.0
2017-11-17 11:00:00,88.96,88.96,88.77,88.88,16699.0,78.1076,78.1076,77.9408,78.0373,16699.0
2017-11-17 11:30:00,88.89,88.98,88.8,88.98,15930.0,78.0461,78.1251,77.9671,78.1251,15930.0
2017-11-17 12:00:00,88.98,89.16,88.97,89.01,22237.0,78.1251,78.2832,78.1164,78.1515,22237.0
2017-11-17 12:30:00,88.99,89.02,88.89,88.94,11485.0,78.1339,78.1603,78.0461,78.09,11485.0
2017-11-17 13:00:00,88.96,88.97,88.89,88.93,10944.0,78.1076,78.1164,78.0461,78.0812,10944.0
2017-11-17 13:30:00,88.92,88.92,88.72,88.8,18535.0,78.0725,78.0725,77.8969,77.9671,18535.0
2017-11-17 14:00:00,88.79,89.02,88.79,89.02,19111.0,77.9583,78.1603,77.9583,78.1603,19111.0
2017-11-17 14:30:00,89.02,89.02,88.91,88.94,33078.0,78.1603,78.1603,78.0637,78.09,33078.0
2017-11-17 15:00:00,88.94,89.26,88.91,89.26,43157.0,78.09,78.371,78.0637,78.371,43157.0
2017-11-17 15:30:00,89.25,89.3,89.17,89.24,117893.0,78.3622,78.4061,78.292,78.3534,117893.0
2017-11-20 09:30:00,89.72,89.84,89.31,89.43,28515.0,78.7749,78.8802,78.4149,78.5202,28515.0
2017-11-20 10:00:00,89.5,89.77,89.5,89.61,24821.0,78.5817,78.8188,78.5817,78.6783,24821.0
2017-11-20 10:30:00,89.67,89.95,89.57,89.89,36752.0,78.731,78.9768,78.6432,78.9241,36752.0
2017-11-20 11:00:00,89.92,89.93,89.77,89.84,24346.0,78.9505,78.9592,78.8188,78.8802,24346.0
2017-11-20 11:30:00,89.85,89.85,89.75,89.77,9817.0,78.889,78.889,78.8012,78.8188,9817.0
2017-11-20 12:00:00,89.78,89.78,89.61,89.74,12187.0,78.8275,78.8275,78.6783,78.7924,12187.0
2017-11-20 12:30:00,89.72,89.76,89.57,89.73,25378.0,78.7749,78.81,78.6432,78.7836,25378.0
2017-11-20 13:00:00,89.73,89.75,89.69,89.75,20754.0,78.7836,78.8012,78.7485,78.8012,20754.0
2017-11-20 13:30:00,89.73,89.84,89.72,89.8,25083.0,78.7836,78.8802,78.7749,78.8451,25083.0
2017-11-20 14:00:00,89.8,89.84,89.71,89.72,17682.0,78.8451,78.8802,78.7661,78.7749,17682.0
2017-11-20 14:30:00,89.72,89.88,89.72,89.84,22742.0,78.7749,78.9153,78.7749,78.8802,22742.0
2017-11-20 15:00:00,89.86,89.9,89.61,89.63,38592.0,78.8978,78.9329,78.6783,78.6958,38592.0
2017-11-20 15:30:00,89.63,89.87,89.61,89.84,87076.0,78.6958,78.9066,78.6783,78.8802,87076.0
2017-11-21 09:30:00,90.38,90.77,89.74,90.38,43002.0,79.3544,79.6968,78.7924,79.3544,43002.0
2017-11-21 10:00:00,90.35,90.6,90.26,90.35,26969.0,79.328,79.5475,79.249,79.328,26969.0
2017-11-21 10:30:00,90.37,90.56,90.35,90.54,21461.0,79.3456,79.5124,79.328,79.4948,21461.0
2017-11-21 11:00:00,90.57,91.05,90.54,91.04,21874.0,79.5212,79.9426,79.4948,79.9338,21874.0
2017-11-21 11:30:00,91.02,91.02,90.75,90.75,27824.0,79.9163,79.9163,79.6792,79.6792,27824.0
2017-11-21 12:00:00,90.79,90.84,90.7,90.83,17209.0,79.7143,79.7582,79.6353,79.7495,17209.0
2017-11-21 12:30:00,90.81,90.84,90.67,90.8,22997.0,79.7319,79.7582,79.609,79.7231,22997.0
2017-11-21 13:00:00,90.77,90.85,90.74,90.79,23903.0,79.6968,79.767,79.6704,79.7143,23903.0
2017-11-21 13:30:00,90.81,90.87,90.79,90.85,34518.0,79.7319,79.7846,79.7143,79.767,34518.0
2017-11-21 14:00:00,90.84,90.86,90.75,90.77,23002.0,79.7582,79.7758,79.6792,79.6968,23002.0
2017-11-21 14:30:00,90.75,90.76,90.46,90.63,32339.0,79.6792,79.688,79.4246,79.5739,32339.0
2017-11-21 15:00:00,90.63,90.74,90.6,90.67,42304.0,79.5739,79.6704,79.5475,79.609,42304.0
2017-11-21 15:30:00,90.67,90.73,90.61,90.71,89663.0,79.609,79.6617,79.5563,79.6441,89663.0
2017-11-22 09:30:00,90.7,90.99,90.31,90.32,19067.0,79.6353,79.8899,79.2929,79.3017,19067.0
2017-11-22 10:00:00,90.3,90.3,89.18,89.18,36404.0,79.2841,79.2841,78.3007,78.3007,36404.0
2017-11-22 10:30:00,89.19,89.53,88.83,89.07,85271.0,78.3095,78.608,77.9934,78.2042,85271.0
2017-11-22 11:00:00,89.06,89.09,88.52,88.7,44578.0,78.1954,78.2217,77.7213,77.8793,44578.0
2017-11-22 11:30:00,88.69,88.74,88.51,88.53,38038.0,77.8705,77.9144,77.7125,77.73,38038.0
2017-11-22 12:00:00,88.53,88.75,88.52,88.52,34687.0,77.73,77.9232,77.7213,77.7213,34687.0
2017-11-22 12:30:00,88.54,88.71,88.48,88.68,29708.0,77.7388,77.8881,77.6861,77.8617,29708.0
2017-11-22 13:00:00,88.69,88.7,88.42,88.43,24590.0,77.8705,77.8793,77.6335,77.6422,24590.0
2017-11-22 13:30:00,88.43,88.7,88.4,88.68,31360.0,77.6422,77.8793,77.6159,77.8617,31360.0
2017-11-22 14:00:00,88.74,88.78,88.54,88.54,26709.0,77.9144,77.9495,77.7388,77.7388,26709.0
2017-11-22 14:30:00,88.54,88.73,88.54,88.73,34011.0,77.7388,77.9056,77.7388,77.9056,34011.0
2017-11-22 15:00:00,88.72,88.83,88.69,88.8,35456.0,77.8969,77.9934,77.8705,77.9671,35456.0
2017-11-22 15:30:00,88.81,88.87,88.7,88.74,89842.0,77.9759,78.0286,77.8793,77.9144,89842.0
2017-11-24 09:30:00,88.91,89.17,88.81,89.05,20508.0,78.0637,78.292,77.9759,78.1866,20508.0
2017-11-24 10:00:00,89.05,89.08,88.87,89.08,19695.0,78.1866,78.2129,78.0286,78.2129,19695.0
2017-11-24 10:30:00,89.11,89.5,89.05,89.24,23780.0,78.2393,78.5817,78.1866,78.3534,23780.0
2017-11-24 11:00:00,89.22,89.34,89.1,89.13,16116.0,78.3359,78.4412,78.2305,78.2568,16116.0
2017-11-24 11:30:00,89.11,89.42,89.11,89.41,9707.0,78.2393,78.5115,78.2393,78.5027,9707.0
2017-11-24 12:00:00,89.38,89.43,89.18,89.18,26078.0,78.4763,78.5202,78.3007,78.3007,26078.0
2017-11-24 12:30:00,89.2,89.36,89.2,89.32,72114.0,78.3183,78.4588,78.3183,78.4237,72114.0
2017-11-27 09:30:00,89.43,89.54,89.22,89.29,23175.0,78.5202,78.6168,78.3359,78.3973,23175.0
2017-11-27 10:00:00,89.3,89.43,89.26,89.33,35726.0,78.4061,78.5202,78.371,78.4324,35726.0
2017-11-27 10:30:00,89.33,89.43,89.32,89.34,45299.0,78.4324,78.5202,78.4237,78.4412,45299.0
2017-11-27 11:00:00,89.31,89.34,88.95,88.99,18822.0,78.4149,78.4412,78.0988,78.1339,18822.0
2017-11-27 11:30:00,89.03,89.29,89.02,89.2,11326.0,78.169,78.3973,78.1603,78.3183,11326.0
2017-11-27 12:00:00,89.18,89.29,89.16,89.19,26526.0,78.3007,78.3973,78.2832,78.3095,26526.0
2017-11-27 12:30:00,89.21,89.26,89.13,89.16,12413.0,78.3271,78.371,78.2568,78.2832,12413.0
2017-11-27 13:00:00,89.16,89.22,89.15,89.17,10484.0,78.2832,78.3359,78.2744,78.292,10484.0
2017-11-27 13:30:00,89.14,89.15,89.1,89.13,15054.0,78.2656,78.2744,78.2305,78.2568,15054.0
2017-11-27 14:00:00,89.15,89.15,89.11,89.13,15062.0,78.2744,78.2744,78.2393,78.2568,15062.0
2017-11-27 14:30:00,89.1,89.11,89.03,89.07,13326.0,78.2305,78.2393,78.169,78.2042,13326.0
2017-11-27 15:00:00,89.07,89.12,89.05,89.05,27514.0,78.2042,78.2481,78.1866,78.1866,27514.0
2017-11-27 15:30:00,89.06,89.15,89.01,89.02,97176.0,78.1954,78.2744,78.1515,78.1603,97176.0
2017-11-28 09:30:00,89.4,89.7,89.39,89.7,22888.0,78.4939,78.7573,78.4851,78.7573,22888.0
2017-11-28 10:00:00,89.7,89.76,89.47,89.67,51969.0,78.7573,78.81,78.5554,78.731,51969.0
2017-11-28 10:30:00,89.67,89.72,89.5,89.5,33030.0,78.731,78.7749,78.5817,78.5817,33030.0
2017-11-28 11:00:00,89.54,89.64,89.39,89.47,28418.0,78.6168,78.7046,78.4851,78.5554,28418.0
2017-11-28 11:30:00,89.48,89.62,89.46,89.5,22108.0,78.5641,78.6871,78.5466,78.5817,22108.0
2017-11-28 12:00:00,89.51,89.7,89.43,89.52,32162.0,78.5905,78.7573,78.5202,78.5993,32162.0
2017-11-28 12:30:00,89.52,89.63,89.48,89.62,21119.0,78.5993,78.6958,78.5641,78.6871,21119.0
2017-11-28 13:00:00,89.64,89.73,89.52,89.68,25349.0,78.7046,78.7836,78.5993,78.7397,25349.0
2017-11-28 13:30:00,89.66,89.73,89.61,89.69,19369.0,78.7222,78.7836,78.6783,78.7485,19369.0
2017-11-28 14:00:00,89.67,89.87,89.55,89.86,23898.0,78.731,78.9066,78.6256,78.8978,23898.0
2017-11-28 14:30:00,89.86,90.01,89.85,89.97,26454.0,78.8978,79.0295,78.889,78.9944,26454.0
2017-11-28 15:00:00,89.96,90.02,89.89,90.0,32418.0,78.9856,79.0383,78.9241,79.0207,32418.0
2017-11-28 15:30:00,90.0,90.23,89.99,90.2,74517.0,79.0207,79.2226,79.0119,79.1963,74517.0
2017-11-29 09:30:00,90.47,90.6,89.93,89.93,27412.0,79.4334,79.5475,78.9592,78.9592,27412.0
2017-11-29 10:00:00,89.83,89.86,88.82,88.89,35917.0,78.8714,78.8978,77.9847,78.0461,35917.0
2017-11-29 10:30:00,88.93,89.51,88.9,89.14,17229.0,78.0812,78.5905,78.0549,78.2656,17229.0
2017-11-29 11:00:00,89.11,89.37,89.05,89.17,23845.0,78.2393,78.4676,78.1866,78.292,23845.0
2017-11-29 11:30:00,89.11,89.31,89.11,89.21,14414.0,78.2393,78.4149,78.2393,78.3271,14414.0
2017-11-29 12:00:00,89.18,89.35,88.99,89.22,31175.0,78.3007,78.45,78.1339,78.3359,31175.0
2017-11-29 12:30:00,89.27,89.37,89.18,89.28,15968.0,78.3798,78.4676,78.3007,78.3885,15968.0
2017-11-29 13:00:00,89.27,89.35,89.14,89.35,13384.0,78.3798,78.45,78.2656,78.45,13384.0
2017-11-29 13:30:00,89.31,89.58,89.29,89.46,25150.0,78.4149,78.6519,78.3973,78.5466,25150.0
2017-11-29 14:00:00,89.48,89.57,89.31,89.38,29160.0,78.5641,78.6432,78.4149,78.4763,29160.0
2017-11-29 14:30:00,89.38,89.5,89.28,89.5,18759.0,78.4763,78.5817,78.3885,78.5817,18759.0
2017-11-29 15:00:00,89.48,89.5,89.21,89.37,55842.0,78.5641,78.5817,78.3271,78.4676,55842.0
2017-11-29 15:30:00,89.37,89.4,89.08,89.11,133815.0,78.4676,78.4939,78.2129,78.2393,133815.0
2017-11-30 09:30:00,89.5,90.08,89.15,89.46,27552.0,78.5817,79.0909,78.2744,78.5466,27552.0
2017-11-30 10:00:00,89.51,90.01,89.48,89.82,30458.0,78.5905,79.0295,78.5641,78.8627,30458.0
2017-11-30 10:30:00,89.8,90.04,89.78,89.81,29537.0,78.8451,79.0558,78.8275,78.8539,29537.0
2017-11-30 11:00:00,89.78,89.89,89.66,89.66,20100.0,78.8275,78.9241,78.7222,78.7222,20100.0
2017-11-30 11:30:00,89.64,90.01,89.49,89.95,38030.0,78.7046,79.0295,78.5729,78.9768,38030.0
2017-11-30 12:00:00,89.97,90.05,89.89,90.01,32830.0,78.9944,79.0646,78.9241,79.0295,32830.0
2017-11-30 12:30:00,90.01,90.38,89.98,90.17,40659.0,79.0295,79.3544,79.0031,79.17,40659.0
2017-11-30 13:00:00,90.18,90.31,89.96,90.05,25821.0,79.1787,79.2929,78.9856,79.0646,25821.0
2017-11-30 13:30:00,90.02,90.05,89.94,90.0,26275.0,79.0383,79.0646,78.968,79.0207,26275.0
2017-11-30 14:00:00,90.0,90.2,89.99,90.19,29715.0,79.0207,79.1963,79.0119,79.1875,29715.0
2017-11-30 14:30:00,90.2,90.22,90.03,90.1,29235.0,79.1963,79.2139,79.047,79.1085,29235.0
2017-11-30 15:00:00,90.09,90.21,90.0,90.21,26591.0,79.0997,79.2051,79.0207,79.2051,26591.0
2017-11-30 15:30:00,90.22,90.47,90.16,90.29,86744.0,79.2139,79.4334,79.1612,79.2753,86744.0
2017-12-01 09:30:00,90.11,90.6,90.02,90.52,20531.0,79.1173,79.5475,79.0383,79.4773,20531.0
2017-12-01 10:00:00,90.37,90.55,90.21,90.25,24374.0,79.3456,79.5036,79.2051,79.2402,24374.0
2017-12-01 10:30:00,90.24,90.33,90.1,90.26,16628.0,79.2314,79.3105,79.1085,79.249,16628.0
2017-12-01 11:00:00,90.24,90.27,89.05,89.05,34245.0,79.2314,79.2578,78.1866,78.1866,34245.0
2017-12-01 11:30:00,89.02,89.5,88.78,89.43,30323.0,78.1603,78.5817,77.9495,78.5202,30323.0
2017-12-01 12:00:00,89.42,89.61,89.24,89.52,29001.0,78.5115,78.6783,78.3534,78.5993,29001.0
2017-12-01 12:30:00,89.54,90.08,89.47,89.9,21200.0,78.6168,79.0909,78.5554,78.9329,21200.0
2017-12-01 13:00:00,89.93,89.96,89.81,89.85,13334.0,78.9592,78.9856,78.8539,78.889,13334.0
2017-12-01 13:30:00,89.86,90.11,89.86,89.98,14855.0,78.8978,79.1173,78.8978,79.0031,14855.0
2017-12-01 14:00:00,89.95,90.06,89.95,90.01,14062.0,78.9768,79.0734,78.9768,79.0295,14062.0
2017-12-01 14:30:00,89.99,90.13,89.91,90.13,12360.0,79.0119,79.1348,78.9417,79.1348,12360.0
2017-12-01 15:00:00,90.17,90.19,89.97,90.07,23694.0,79.17,79.1875,78.9944,79.0822,23694.0
2017-12-01 15:30:00,90.07,90.28,89.98,90.15,73626.0,79.0822,79.2666,79.0031,79.1524,73626.0
2017-12-04 09:30:00,90.81,91.07,90.44,90.47,24500.0,79.7319,79.9602,79.407,79.4334,24500.0
2017-12-04 10:00:00,90.38,90.48,90.01,90.38,30981.0,79.3544,79.4422,79.0295,79.3544,30981.0
2017-12-04 10:30:00,90.41,91.08,90.31,90.35,20531.0,79.3807,79.969,79.2929,79.328,20531.0
2017-12-04 11:00:00,90.39,90.67,90.29,90.43,18966.0,79.3631,79.609,79.2753,79.3983,18966.0
2017-12-04 11:30:00,90.42,90.59,90.27,90.59,15055.0,79.3895,79.5387,79.2578,79.5387,15055.0
2017-12-04 12:00:00,90.61,90.75,90.54,90.54,21800.0,79.5563,79.6792,79.4948,79.4948,21800.0
2017-12-04 12:30:00,90.61,90.73,90.55,90.73,13269.0,79.5563,79.6617,79.5036,79.6617,13269.0
2017-12-04 13:00:00,90.75,90.75,90.65,90.68,13635.0,79.6792,79.6792,79.5914,79.6178,13635.0
2017-12-04 13:30:00,90.67,90.75,90.64,90.71,17337.0,79.609,79.6792,79.5826,79.6441,17337.0
2017-12-04 14:00:00,90.7,90.71,90.31,90.34,17765.0,79.6353,79.6441,79.2929,79.3192,17765.0
2017-12-04 14:30:00,90.33,90.38,90.24,90.32,14653.0,79.3105,79.3544,79.2314,79.3017,14653.0
2017-12-04 15:00:00,90.32,90.32,89.95,89.99,24751.0,79.3017,79.3017,78.9768,79.0119,24751.0
2017-12-04 15:30:00,89.98,90.33,89.87,90.18,106249.0,79.0031,79.3105,78.9066,79.1787,106249.0
2017-12-05 09:30:00,89.89,90.06,89.4,89.42,25899.0,78.9241,79.0734,78.4939,78.5115,25899.0
2017-12-05 10:00:00,89.39,89.6,89.15,89.23,31128.0,78.4851,78.6695,78.2744,78.3446,31128.0
2017-12-05 10:30:00,89.22,89.29,88.98,89.1,23708.0,78.3359,78.3973,78.1251,78.2305,23708.0
2017-12-05 11:00:00,89.11,89.2,88.97,88.97,27878.0,78.2393,78.3183,78.1164,78.1164,27878.0
2017-12-05 11:30:00,88.97,89.06,88.91,88.92,22073.0,78.1164,78.1954,78.0637,78.0725,22073.0
2017-12-05 12:00:00,88.93,89.03,88.82,88.89,12935.0,78.0812,78.169,77.9847,78.0461,12935.0
2017-12-05 12:30:00,88.91,88.96,88.67,88.72,18869.0,78.0637,78.1076,77.853,77.8969,18869.0
2017-12-05 13:00:00,88.69,88.74,88.58,88.72,15351.0,77.8705,77.9144,77.7739,77.8969,15351.0
2017-12-05 13:30:00,88.72,88.78,88.65,88.7,25880.0,77.8969,77.9495,77.8354,77.8793,25880.0
2017-12-05 14:00:00,88.71,88.72,88.37,88.43,23740.0,77.8881,77.8969,77.5896,77.6422,23740.0
2017-12-05 14:30:00,88.42,88.42,88.12,88.17,25587.0,77.6335,77.6335,77.3701,77.414,25587.0
2017-12-05 15:00:00,88.15,88.76,88.11,88.74,42406.0,77.3964,77.932,77.3613,77.9144,42406.0
2017-12-05 15:30:00,88.74,88.77,88.49,88.57,86223.0,77.9144,77.9408,77.6949,77.7652,86223.0
2017-12-06 09:30:00,88.27,89.38,88.13,88.79,25786.0,77.5018,78.4763,77.3788,77.9583,25786.0
2017-12-06 10:00:00,88.79,89.0,88.48,88.48,13262.0,77.9583,78.1427,77.6861,77.6861,13262.0
2017-12-06 10:30:00,88.5,88.86,88.49,88.86,13957.0,77.7037,78.0198,77.6949,78.0198,13957.0
2017-12-06 11:00:00,88.83,88.87,88.73,88.73,13572.0,77.9934,78.0286,77.9056,77.9056,13572.0
2017-12-06 11:30:00,88.78,88.84,88.57,88.77,11600.0,77.9495,78.0022,77.7652,77.9408,11600.0
2017-12-06 12:00:00,88.78,88.86,88.69,88.72,13256.0,77.9495,78.0198,77.8705,77.8969,13256.0
2017-12-06 12:30:00,88.66,88.82,88.63,88.73,13919.0,77.8442,77.9847,77.8178,77.9056,13919.0
2017-12-06 13:00:00,88.72,88.72,88.6,88.61,9108.0,77.8969,77.8969,77.7915,77.8003,9108.0
2017-12-06 13:30:00,88.6,88.69,88.58,88.62,8991.0,77.7915,77.8705,77.7739,77.8091,8991.0
2017-12-06 14:00:00,88.63,88.68,88.49,88.54,18888.0,77.8178,77.8617,77.6949,77.7388,18888.0
2017-12-06 14:30:00,88.54,88.63,88.45,88.46,22035.0,77.7388,77.8178,77.6598,77.6686,22035.0
2017-12-06 15:00:00,88.46,88.79,88.45,88.78,31779.0,77.6686,77.9583,77.6598,77.9495,31779.0
2017-12-06 15:30:00,88.78,88.85,88.61,88.68,82968.0,77.9495,78.011,77.8003,77.8617,82968.0
2017-12-07 09:30:00,88.75,89.18,88.52,89.01,18686.0,77.9232,78.3007,77.7213,78.1515,18686.0
2017-12-07 10:00:00,89.03,89.16,88.8,88.84,8106.0,78.169,78.2832,77.9671,78.0022,8106.0
2017-12-07 10:30:00,88.94,89.28,88.91,89.08,13685.0,78.09,78.3885,78.0637,78.2129,13685.0
2017-12-07 11:00:00,89.07,89.22,89.0,89.01,7539.0,78.2042,78.3359,78.1427,78.1515,7539.0
2017-12-07 11:30:00,89.1,89.25,89.06,89.09,11029.0,78.2305,78.3622,78.1954,78.2217,11029.0
2017-12-07 12:00:00,89.14,89.14,89.0,89.01,10243.0,78.2656,78.2656,78.1427,78.1515,10243.0
2017-12-07 12:30:00,88.97,89.15,88.96,89.15,8477.0,78.1164,78.2744,78.1076,78.2744,8477.0
2017-12-07 13:00:00,89.14,89.18,89.0,89.11,14989.0,78.2656,78.3007,78.1427,78.2393,14989.0
2017-12-07 13:30:00,89.11,89.2,89.05,89.08,11758.0,78.2393,78.3183,78.1866,78.2129,11758.0
2017-12-07 14:00:00,89.08,89.14,89.06,89.06,8632.0,78.2129,78.2656,78.1954,78.1954,8632.0
2017-12-07 14:30:00,89.06,89.14,89.01,89.12,12816.0,78.1954,78.2656,78.1515,78.2481,12816.0
2017-12-07 15:00:00,89.12,89.17,89.07,89.16,11363.0,78.2481,78.292,78.2042,78.2832,11363.0
2017-12-07 15:30:00,89.17,89.36,89.16,89.29,50481.0,78.292,78.4588,78.2832,78.3973,50481.0
2017-12-08 09:30:00,89.81,90.15,89.59,90.02,15533.0,78.8539,79.1524,78.6607,79.0383,15533.0
2017-12-08 10:00:00,90.01,90.01,89.59,89.59,7145.0,79.0295,79.0295,78.6607,78.6607,7145.0
2017-12-08 10:30:00,89.56,89.73,89.44,89.67,9898.0,78.6344,78.7836,78.529,78.731,9898.0
2017-12-08 11:00:00,89.7,89.76,89.59,89.64,9212.0,78.7573,78.81,78.6607,78.7046,9212.0
2017-12-08 11:30:00,89.63,89.81,89.61,89.77,13644.0,78.6958,78.8539,78.6783,78.8188,13644.0
2017-12-08 12:00:00,89.74,89.96,89.73,89.89,19412.0,78.7924,78.9856,78.7836,78.9241,19412.0
2017-12-08 12:30:00,89.9,89.97,89.88,89.9,7624.0,78.9329,78.9944,78.9153,78.9329,7624.0
2017-12-08 13:00:00,89.9,89.93,89.85,89.88,10815.0,78.9329,78.9592,78.889,78.9153,10815.0
2017-12-08 13:30:00,89.89,89.93,89.79,89.86,39071.0,78.9241,78.9592,78.8363,78.8978,39071.0
2017-12-08 14:00:00,89.86,89.88,89.64,89.67,19150.0,78.8978,78.9153,78.7046,78.731,19150.0
2017-12-08 14:30:00,89.65,89.71,89.39,89.4,22442.0,78.7134,78.7661,78.4851,78.4939,22442.0
2017-12-08 15:00:00,89.41,89.59,89.41,89.56,52576.0,78.5027,78.6607,78.5027,78.6344,52576.0
2017-12-08 15:30:00,89.56,89.62,89.34,89.53,81319.0,78.6344,78.6871,78.4412,78.608,81319.0
2017-12-11 09:30:00,89.31,89.79,89.31,89.58,14025.0,78.4149,78.8363,78.4149,78.6519,14025.0
2017-12-11 10:00:00,89.6,89.67,89.43,89.61,13639.0,78.6695,78.731,78.5202,78.6783,13639.0
2017-12-11 10:30:00,89.66,89.71,89.62,89.7,9073.0,78.7222,78.7661,78.6871,78.7573,9073.0
2017-12-11 11:00:00,89.7,89.73,89.56,89.7,12594.0,78.7573,78.7836,78.6344,78.7573,12594.0
2017-12-11 11:30:00,89.73,89.93,89.69,89.8,10665.0,78.7836,78.9592,78.7485,78.8451,10665.0
2017-12-11 12:00:00,89.8,89.92,89.77,89.81,17672.0,78.8451,78.9505,78.8188,78.8539,17672.0
2017-12-11 12:30:00,89.8,89.84,89.77,89.77,5982.0,78.8451,78.8802,78.8188,78.8188,5982.0
2017-12-11 13:00:00,89.8,89.8,89.66,89.67,14441.0,78.8451,78.8451,78.7222,78.731,14441.0
2017-12-11 13:30:00,89.66,89.69,89.63,89.63,5122.0,78.7222,78.7485,78.6958,78.6958,5122.0
2017-12-11 14:00:00,89.63,89.69,89.61,89.66,8318.0,78.6958,78.7485,78.6783,78.7222,8318.0
2017-12-11 14:30:00,89.66,89.7,89.6,89.66,11444.0,78.7222,78.7573,78.6695,78.7222,11444.0
2017-12-11 15:00:00,89.67,89.68,89.61,89.64,23237.0,78.731,78.7397,78.6783,78.7046,23237.0
2017-12-11 15:30:00,89.64,89.8,89.6,89.79,47208.0,78.7046,78.8451,78.6695,78.8363,47208.0
2017-12-12 09:30:00,89.67,89.89,89.25,89.61,26219.0,78.731,78.9241,78.3622,78.6783,26219.0
2017-12-12 10:00:00,89.64,89.64,89.37,89.45,33489.0,78.7046,78.7046,78.4676,78.5378,33489.0
2017-12-12 10:30:00,89.47,89.56,89.42,89.45,11490.0,78.5554,78.6344,78.5115,78.5378,11490.0
2017-12-12 11:00:00,89.45,89.8,89.41,89.8,15928.0,78.5378,78.8451,78.5027,78.8451,15928.0
2017-12-12 11:30:00,89.82,89.88,89.69,89.8,14413.0,78.8627,78.9153,78.7485,78.8451,14413.0
2017-12-12 12:00:00,89.78,89.87,89.73,89.78,14665.0,78.8275,78.9066,78.7836,78.8275,14665.0
2017-12-12 12:30:00,89.78,89.92,89.75,89.83,22542.0,78.8275,78.9505,78.8012,78.8714,22542.0
2017-12-12 13:00:00,89.83,89.84,89.71,89.83,13332.0,78.8714,78.8802,78.7661,78.8714,13332.0
2017-12-12 13:30:00,89.8,89.83,89.51,89.52,12848.0,78.8451,78.8714,78.5905,78.5993,12848.0
2017-12-12 14:00:00,89.5,89.63,89.48,89.6,10797.0,78.5817,78.6958,78.5641,78.6695,10797.0
2017-12-12 14:30:00,89.59,89.62,89.46,89.54,13001.0,78.6607,78.6871,78.5466,78.6168,13001.0
2017-12-12 15:00:00,89.53,89.55,89.39,89.43,20142.0,78.608,78.6256,78.4851,78.5202,20142.0
2017-12-12 15:30:00,89.44,89.53,89.26,89.38,54114.0,78.529,78.608,78.371,78.4763,54114.0
2017-12-13 09:30:00,89.35,90.04,89.35,89.9,15972.0,78.45,79.0558,78.45,78.9329,15972.0
2017-12-13 10:00:00,89.84,89.87,89.56,89.71,15008.0,78.8802,78.9066,78.6344,78.7661,15008.0
2017-12-13 10:30:00,89.79,89.96,89.73,89.89,5740.0,78.8363,78.9856,78.7836,78.9241,5740.0
2017-12-13 11:00:00,89.88,90.41,89.87,90.34,25147.0,78.9153,79.3807,78.9066,79.3192,25147.0
2017-12-13 11:30:00,90.33,90.52,90.26,90.47,23410.0,79.3105,79.4773,79.249,79.4334,23410.0
2017-12-13 12:00:00,90.49,90.52,90.44,90.51,20289.0,79.4509,79.4773,79.407,79.4685,20289.0
2017-12-13 12:30:00,90.51,90.51,90.08,90.18,22228.0,79.4685,79.4685,79.0909,79.1787,22228.0
2017-12-13 13:00:00,90.15,90.25,89.97,89.98,24618.0,79.1524,79.2402,78.9944,79.0031,24618.0
2017-12-13 13:30:00,90.0,90.0,89.63,89.66,13967.0,79.0207,79.0207,78.6958,78.7222,13967.0
2017-12-13 14:00:00,89.7,90.07,89.7,89.83,12311.0,78.7573,79.0822,78.7573,78.8714,12311.0
2017-12-13 14:30:00,89.82,89.93,89.78,89.82,11898.0,78.8627,78.9592,78.8275,78.8627,11898.0
2017-12-13 15:00:00,89.78,89.8,89.6,89.67,20395.0,78.8275,78.8451,78.6695,78.731,20395.0
2017-12-13 15:30:00,89.67,89.68,89.41,89.5,53252.0,78.731,78.7397,78.5027,78.5817,53252.0
2017-12-14 09:30:00,89.25,89.65,89.18,89.57,15850.0,78.6842,79.0368,78.6224,78.9663,15850.0
2017-12-14 10:00:00,89.61,89.68,89.26,89.31,18151.0,79.0015,79.0632,78.693,78.7371,18151.0
2017-12-14 10:30:00,89.32,89.38,89.13,89.31,12536.0,78.7459,78.7988,78.5784,78.7371,12536.0
2017-12-14 11:00:00,89.29,89.6,89.29,89.6,9700.0,78.7194,78.9927,78.7194,78.9927,9700.0
2017-12-14 11:30:00,89.62,89.69,89.52,89.52,7901.0,79.0104,79.0721,78.9222,78.9222,7901.0
2017-12-14 12:00:00,89.52,89.59,89.29,89.35,8135.0,78.9222,78.9839,78.7194,78.7723,8135.0
2017-12-14 12:30:00,89.29,89.3,89.01,89.01,7571.0,78.7194,78.7282,78.4726,78.4726,7571.0
2017-12-14 13:00:00,89.07,89.08,88.8,88.86,8300.0,78.5255,78.5343,78.2874,78.3403,8300.0
2017-12-14 13:30:00,88.88,88.9,88.65,88.65,11058.0,78.358,78.3756,78.1552,78.1552,11058.0
2017-12-14 14:00:00,88.65,88.77,88.54,88.54,14342.0,78.1552,78.261,78.0582,78.0582,14342.0
2017-12-14 14:30:00,88.58,88.77,88.54,88.73,8680.0,78.0935,78.261,78.0582,78.2257,8680.0
2017-12-14 15:00:00,88.7,89.06,88.66,88.83,17191.0,78.1993,78.5166,78.164,78.3139,17191.0
2017-12-14 15:30:00,88.86,89.01,88.71,88.83,50246.0,78.3403,78.4726,78.2081,78.3139,50246.0
2017-12-15 09:30:00,89.03,89.42,89.02,89.11,152971.0,78.4902,78.834,78.4814,78.5607,152971.0
2017-12-15 10:00:00,89.08,89.62,89.08,89.51,13339.0,78.5343,79.0104,78.5343,78.9134,13339.0
2017-12-15 10:30:00,89.42,89.53,89.28,89.39,6593.0,78.834,78.931,78.7106,78.8076,6593.0
2017-12-15 11:00:00,89.32,89.75,89.25,89.75,12245.0,78.7459,79.125,78.6842,79.125,12245.0
2017-12-15 11:30:00,89.77,89.9,89.71,89.85,10597.0,79.1426,79.2572,79.0897,79.2131,10597.0
2017-12-15 12:00:00,89.86,90.12,89.74,89.92,48782.0,79.2219,79.4512,79.1161,79.2748,48782.0
2017-12-15 12:30:00,89.95,90.13,89.95,90.05,18132.0,79.3013,79.46,79.3013,79.3894,18132.0
2017-12-15 13:00:00,90.02,90.02,89.72,89.72,6901.0,79.363,79.363,79.0985,79.0985,6901.0
2017-12-15 13:30:00,89.76,89.88,89.76,89.88,8439.0,79.1338,79.2396,79.1338,79.2396,8439.0
2017-12-15 14:00:00,89.88,89.96,89.86,89.87,8038.0,79.2396,79.3101,79.2219,79.2308,8038.0
2017-12-15 14:30:00,89.86,89.88,89.8,89.84,11715.0,79.2219,79.2396,79.169,79.2043,11715.0
2017-12-15 15:00:00,89.84,90.05,89.82,90.05,28570.0,79.2043,79.3894,79.1867,79.3894,28570.0
2017-12-15 15:30:00,90.04,90.1,89.92,90.01,97414.0,79.3806,79.4335,79.2748,79.3542,97414.0
2017-12-18 09:30:00,90.49,90.99,90.24,90.24,22742.0,79.7774,80.2182,79.557,79.557,22742.0
2017-12-18 10:00:00,90.24,90.32,90.04,90.27,12464.0,79.557,79.6275,79.3806,79.5834,12464.0
2017-12-18 10:30:00,90.24,90.38,90.15,90.35,15105.0,79.557,79.6804,79.4776,79.6539,15105.0
2017-12-18 11:00:00,90.34,90.58,90.32,90.51,13126.0,79.6451,79.8567,79.6275,79.795,13126.0
2017-12-18 11:30:00,90.5,90.52,90.39,90.44,30004.0,79.7862,79.8038,79.6892,79.7333,30004.0
2017-12-18 12:00:00,90.5,90.75,90.49,90.75,14763.0,79.7862,80.0066,79.7774,80.0066,14763.0
2017-12-18 12:30:00,90.71,90.72,90.59,90.63,12298.0,79.9713,79.9801,79.8655,79.9008,12298.0
2017-12-18 13:00:00,90.66,91.0,90.65,90.99,18585.0,79.9272,80.227,79.9184,80.2182,18585.0
2017-12-18 13:30:00,90.98,91.34,90.98,91.23,32137.0,80.2093,80.5267,80.2093,80.4298,32137.0
2017-12-18 14:00:00,91.21,91.21,90.84,91.0,29295.0,80.4121,80.4121,80.0859,80.227,29295.0
2017-12-18 14:30:00,91.0,91.15,90.95,91.01,25724.0,80.227,80.3592,80.1829,80.2358,25724.0
2017-12-18 15:00:00,91.02,91.09,90.74,90.74,58365.0,80.2446,80.3063,79.9978,79.9978,58365.0
2017-12-18 15:30:00,90.73,91.0,90.71,90.97,129654.0,79.9889,80.227,79.9713,80.2005,129654.0
2017-12-19 09:30:00,90.89,91.18,90.64,90.7,31633.0,80.13,80.3857,79.9096,79.9625,31633.0
2017-12-19 10:00:00,90.64,91.57,90.51,91.47,58255.0,79.9096,80.7295,79.795,80.6413,58255.0
2017-12-19 10:30:00,91.43,91.58,91.17,91.17,16631.0,80.6061,80.7383,80.3769,80.3769,16631.0
2017-12-19 11:00:00,91.15,91.15,90.8,90.87,22820.0,80.3592,80.3592,80.0507,80.1124,22820.0
2017-12-19 11:30:00,90.85,90.93,90.71,90.76,8158.0,80.0947,80.1653,79.9713,80.0154,8158.0
2017-12-19 12:00:00,90.75,90.85,90.7,90.81,14041.0,80.0066,80.0947,79.9625,80.0595,14041.0
2017-12-19 12:30:00,90.79,90.84,90.66,90.79,7862.0,80.0418,80.0859,79.9272,80.0418,7862.0
2017-12-19 13:00:00,90.81,90.93,90.81,90.93,7603.0,80.0595,80.1653,80.0595,80.1653,7603.0
2017-12-19 13:30:00,90.93,91.06,90.89,90.99,4403.0,80.1653,80.2799,80.13,80.2182,4403.0
2017-12-19 14:00:00,90.98,91.07,90.97,91.03,9950.0,80.2093,80.2887,80.2005,80.2534,9950.0
2017-12-19 14:30:00,91.02,91.07,90.88,91.01,20646.0,80.2446,80.2887,80.1212,80.2358,20646.0
2017-12-19 15:00:00,90.99,91.12,90.96,91.12,21265.0,80.2182,80.3328,80.1917,80.3328,21265.0
2017-12-19 15:30:00,91.12,91.21,91.08,91.18,78755.0,80.3328,80.4121,80.2975,80.3857,78755.0
2017-12-20 09:30:00,91.46,91.67,90.8,91.5,28627.0,80.6325,80.8177,80.0507,80.6678,28627.0
2017-12-20 10:00:00,91.63,91.82,91.21,91.33,38081.0,80.7824,80.9499,80.4121,80.5179,38081.0
2017-12-20 10:30:00,91.33,91.46,91.26,91.4,21404.0,80.5179,80.6325,80.4562,80.5796,21404.0
2017-12-20 11:00:00,91.41,91.51,91.3,91.35,7604.0,80.5884,80.6766,80.4915,80.5355,7604.0
2017-12-20 11:30:00,91.34,91.48,91.33,91.48,9745.0,80.5267,80.6502,80.5179,80.6502,9745.0
2017-12-20 12:00:00,91.43,91.56,91.36,91.56,8153.0,80.6061,80.7207,80.5444,80.7207,8153.0
2017-12-20 12:30:00,91.53,91.64,91.47,91.64,27125.0,80.6942,80.7912,80.6413,80.7912,27125.0
2017-12-20 13:00:00,91.67,91.84,91.64,91.84,11888.0,80.8177,80.9675,80.7912,80.9675,11888.0
2017-12-20 13:30:00,91.86,91.88,91.67,91.68,9346.0,80.9852,81.0028,80.8177,80.8265,9346.0
2017-12-20 14:00:00,91.65,91.68,91.43,91.44,12390.0,80.8,80.8265,80.6061,80.6149,12390.0
2017-12-20 14:30:00,91.45,91.46,91.29,91.45,11156.0,80.6237,80.6325,80.4826,80.6237,11156.0
2017-12-20 15:00:00,91.44,91.45,91.17,91.17,17297.0,80.6149,80.6237,80.3769,80.3769,17297.0
2017-12-20 15:30:00,91.17,91.32,91.09,91.14,63550.0,80.3769,80.5091,80.3063,80.3504,63550.0
2017-12-21 09:30:00,91.52,91.88,91.48,91.8,24564.0,80.6854,81.0028,80.6502,80.9323,24564.0
2017-12-21 10:00:00,91.76,91.8,91.56,91.74,27889.0,80.897,80.9323,80.7207,80.8794,27889.0
2017-12-21 10:30:00,91.72,92.01,91.64,91.93,38376.0,80.8617,81.1174,80.7912,81.0469,38376.0
2017-12-21 11:00:00,91.98,92.44,91.98,92.36,29392.0,81.091,81.4965,81.091,81.426,29392.0
2017-12-21 11:30:00,92.36,92.36,91.96,91.97,16273.0,81.426,81.426,81.0733,81.0821,16273.0
2017-12-21 12:00:00,91.94,91.99,91.84,91.93,14710.0,81.0557,81.0998,80.9675,81.0469,14710.0
2017-12-21 12:30:00,91.94,92.01,91.83,91.91,7032.0,81.0557,81.1174,80.9587,81.0293,7032.0
2017-12-21 13:00:00,91.91,92.13,91.91,92.12,23860.0,81.0293,81.2232,81.0293,81.2144,23860.0
2017-12-21 13:30:00,92.12,92.14,92.03,92.04,8504.0,81.2144,81.232,81.135,81.1439,8504.0
2017-12-21 14:00:00,92.07,92.11,91.94,91.95,10357.0,81.1703,81.2056,81.0557,81.0645,10357.0
2017-12-21 14:30:00,91.94,92.04,91.83,91.85,15107.0,81.0557,81.1439,80.9587,80.9764,15107.0
2017-12-21 15:00:00,91.86,91.94,91.73,91.75,17646.0,80.9852,81.0557,80.8706,80.8882,17646.0
2017-12-21 15:30:00,91.76,91.78,91.58,91.62,54001.0,80.897,80.9146,80.7383,80.7736,54001.0
2017-12-22 09:30:00,91.94,91.94,91.41,91.66,22810.0,81.0557,81.0557,80.5884,80.8088,22810.0
2017-12-22 10:00:00,91.5,91.56,91.26,91.26,9101.0,80.6678,80.7207,80.4562,80.4562,9101.0
2017-12-22 10:30:00,91.27,91.35,91.15,91.22,7785.0,80.465,80.5355,80.3592,80.4209,7785.0
2017-12-22 11:00:00,91.13,91.13,90.9,90.92,10277.0,80.3416,80.3416,80.1388,80.1565,10277.0
2017-12-22 11:30:00,90.92,90.99,90.8,90.8,9396.0,80.1565,80.2182,80.0507,80.0507,9396.0
2017-12-22 12:00:00,90.81,90.95,90.78,90.91,8829.0,80.0595,80.1829,80.033,80.1476,8829.0
2017-12-22 12:30:00,90.91,90.91,90.84,90.87,9265.0,80.1476,80.1476,80.0859,80.1124,9265.0
2017-12-22 13:00:00,90.85,90.87,90.8,90.85,3868.0,80.0947,80.1124,80.0507,80.0947,3868.0
2017-12-22 13:30:00,90.85,90.92,90.82,90.87,9718.0,80.0947,80.1565,80.0683,80.1124,9718.0
2017-12-22 14:00:00,90.88,90.9,90.78,90.81,18283.0,80.1212,80.1388,80.033,80.0595,18283.0
2017-12-22 14:30:00,90.81,90.89,90.81,90.84,15549.0,80.0595,80.13,80.0595,80.0859,15549.0
2017-12-22 15:00:00,90.85,90.88,90.8,90.84,13414.0,80.0947,80.1212,80.0507,80.0859,13414.0
2017-12-22 15:30:00,90.83,91.02,90.83,90.97,42475.0,80.0771,80.2446,80.0771,80.2005,42475.0
2017-12-26 09:30:00,91.0,91.23,90.65,91.23,10333.0,80.227,80.4298,79.9184,80.4298,10333.0
2017-12-26 10:00:00,91.23,91.23,90.88,91.01,5069.0,80.4298,80.4298,80.1212,80.2358,5069.0
2017-12-26 10:30:00,91.0,91.0,90.83,90.92,3119.0,80.227,80.227,80.0771,80.1565,3119.0
2017-12-26 11:00:00,90.87,90.96,90.83,90.86,4005.0,80.1124,80.1917,80.0771,80.1036,4005.0
2017-12-26 11:30:00,90.87,90.87,90.74,90.79,7765.0,80.1124,80.1124,79.9978,80.0418,7765.0
2017-12-26 12:00:00,90.76,90.82,90.7,90.81,5971.0,80.0154,80.0683,79.9625,80.0595,5971.0
2017-12-26 12:30:00,90.81,90.91,90.78,90.84,7350.0,80.0595,80.1476,80.033,80.0859,7350.0
2017-12-26 13:00:00,90.82,91.0,90.82,91.0,3783.0,80.0683,80.227,80.0683,80.227,3783.0
2017-12-26 13:30:00,90.98,91.01,90.92,90.94,4523.0,80.2093,80.2358,80.1565,80.1741,4523.0
2017-12-26 14:00:00,90.95,90.98,90.85,90.9,6128.0,80.1829,80.2093,80.0947,80.1388,6128.0
2017-12-26 14:30:00,90.85,90.91,90.79,90.81,10375.0,80.0947,80.1476,80.0418,80.0595,10375.0
2017-12-26 15:00:00,90.79,90.83,90.78,90.8,10190.0,80.0418,80.0771,80.033,80.0507,10190.0
2017-12-26 15:30:00,90.76,90.96,90.75,90.82,33754.0,80.0154,80.1917,80.0066,80.0683,33754.0
2017-12-27 09:30:00,90.85,91.07,90.67,90.87,6231.0,80.0947,80.2887,79.936,80.1124,6231.0
2017-12-27 10:00:00,90.85,90.99,90.79,90.79,4486.0,80.0947,80.2182,80.0418,80.0418,4486.0
2017-12-27 10:30:00,90.75,91.12,90.75,91.03,5898.0,80.0066,80.3328,80.0066,80.2534,5898.0
2017-12-27 11:00:00,90.99,91.16,90.99,91.09,7489.0,80.2182,80.368,80.2182,80.3063,7489.0
2017-12-27 11:30:00,91.08,91.15,91.01,91.05,4959.0,80.2975,80.3592,80.2358,80.2711,4959.0
2017-12-27 12:00:00,91.02,91.04,90.73,90.73,6918.0,80.2446,80.2622,79.9889,79.9889,6918.0
2017-12-27 12:30:00,90.72,90.8,90.71,90.75,4091.0,79.9801,80.0507,79.9713,80.0066,4091.0
2017-12-27 13:00:00,90.78,90.84,90.75,90.75,2774.0,80.033,80.0859,80.0066,80.0066,2774.0
2017-12-27 13:30:00,90.75,90.79,90.71,90.79,3121.0,80.0066,80.0418,79.9713,80.0418,3121.0
2017-12-27 14:00:00,90.79,90.86,90.79,90.86,6786.0,80.0418,80.1036,80.0418,80.1036,6786.0
2017-12-27 14:30:00,90.84,90.86,90.75,90.75,5634.0,80.0859,80.1036,80.0066,80.0066,5634.0
2017-12-27 15:00:00,90.75,90.89,90.74,90.79,8112.0,80.0066,80.13,79.9978,80.0418,8112.0
2017-12-27 15:30:00,90.8,90.92,90.75,90.82,40357.0,80.0507,80.1565,80.0066,80.0683,40357.0
2017-12-28 09:30:00,91.23,91.23,90.76,90.76,6966.0,80.4298,80.4298,80.0154,80.0154,6966.0
2017-12-28 10:00:00,90.74,90.74,90.58,90.61,6083.0,79.9978,79.9978,79.8567,79.8832,6083.0
2017-12-28 10:30:00,90.65,90.71,90.5,90.66,6800.0,79.9184,79.9713,79.7862,79.9272,6800.0
2017-12-28 11:00:00,90.7,90.76,90.54,90.73,7689.0,79.9625,80.0154,79.8214,79.9889,7689.0
2017-12-28 11:30:00,90.69,90.8,90.66,90.78,6149.0,79.9537,80.0507,79.9272,80.033,6149.0
2017-12-28 12:00:00,90.77,90.78,90.65,90.68,2583.0,80.0242,80.033,79.9184,79.9449,2583.0
2017-12-28 12:30:00,90.66,90.68,90.56,90.6,5457.0,79.9272,79.9449,79.8391,79.8743,5457.0
2017-12-28 13:00:00,90.6,90.62,90.51,90.51,8467.0,79.8743,79.892,79.795,79.795,8467.0
2017-12-28 13:30:00,90.5,90.55,90.46,90.53,6815.0,79.7862,79.8303,79.7509,79.8126,6815.0
2017-12-28 14:00:00,90.53,90.56,90.47,90.5,4279.0,79.8126,79.8391,79.7597,79.7862,4279.0
2017-12-28 14:30:00,90.5,90.58,90.47,90.55,4860.0,79.7862,79.8567,79.7597,79.8303,4860.0
2017-12-28 15:00:00,90.57,90.62,90.55,90.61,5057.0,79.8479,79.892,79.8303,79.8832,5057.0
2017-12-28 15:30:00,90.62,90.92,90.57,90.88,35543.0,79.892,80.1565,79.8479,80.1212,35543.0
2017-12-29 09:30:00,90.99,91.42,90.95,91.05,8684.0,80.2182,80.5973,80.1829,80.2711,8684.0
2017-12-29 10:00:00,91.12,91.23,91.0,91.1,8085.0,80.3328,80.4298,80.227,80.3151,8085.0
2017-12-29 10:30:00,91.19,91.19,91.01,91.11,13547.0,80.3945,80.3945,80.2358,80.324,13547.0
2017-12-29 11:00:00,91.1,91.1,90.85,90.9,8060.0,80.3151,80.3151,80.0947,80.1388,8060.0
2017-12-29 11:30:00,90.95,91.01,90.91,90.97,5500.0,80.1829,80.2358,80.1476,80.2005,5500.0
2017-12-29 12:00:00,91.0,91.07,90.94,90.97,7078.0,80.227,80.2887,80.1741,80.2005,7078.0
2017-12-29 12:30:00,90.99,90.99,90.86,90.92,4138.0,80.2182,80.2182,80.1036,80.1565,4138.0
2017-12-29 13:00:00,90.83,91.05,90.83,91.03,4189.0,80.0771,80.2711,80.0771,80.2534,4189.0
2017-12-29 13:30:00,91.03,91.03,90.88,90.91,6190.0,80.2534,80.2534,80.1212,80.1476,6190.0
2017-12-29 14:00:00,90.89,90.98,90.89,90.98,8569.0,80.13,80.2093,80.13,80.2093,8569.0
2017-12-29 14:30:00,90.99,90.99,90.93,90.94,5476.0,80.2182,80.2182,80.1653,80.1741,5476.0
2017-12-29 15:00:00,90.94,91.06,90.89,91.02,15369.0,80.1741,80.2799,80.13,80.2446,15369.0
2017-12-29 15:30:00,91.01,91.02,90.55,90.64,51773.0,80.2358,80.2446,79.8303,79.9096,51773.0
2018-01-02 09:30:00,90.72,90.93,90.43,90.93,20420.0,79.9801,80.1653,79.7245,80.1653,20420.0
2018-01-02 10:00:00,90.95,91.1,90.8,91.06,14765.0,80.1829,80.3151,80.0507,80.2799,14765.0
2018-01-02 10:30:00,91.1,91.18,90.88,91.0,30683.0,80.3151,80.3857,80.1212,80.227,30683.0
2018-01-02 11:00:00,90.98,91.03,90.78,90.81,13895.0,80.2093,80.2534,80.033,80.0595,13895.0
2018-01-02 11:30:00,90.79,90.79,90.64,90.73,12222.0,80.0418,80.0418,79.9096,79.9889,12222.0
2018-01-02 12:00:00,90.73,90.92,90.65,90.81,26070.0,79.9889,80.1565,79.9184,80.0595,26070.0
2018-01-02 12:30:00,90.81,90.81,90.71,90.72,13173.0,80.0595,80.0595,79.9713,79.9801,13173.0
2018-01-02 13:00:00,90.72,90.72,90.6,90.66,13616.0,79.9801,79.9801,79.8743,79.9272,13616.0
2018-01-02 13:30:00,90.66,90.75,90.65,90.67,11479.0,79.9272,80.0066,79.9184,79.936,11479.0
2018-01-02 14:00:00,90.69,90.78,90.61,90.67,18981.0,79.9537,80.033,79.8832,79.936,18981.0
2018-01-02 14:30:00,90.7,90.77,90.62,90.76,45594.0,79.9625,80.0242,79.892,80.0154,45594.0
2018-01-02 15:00:00,90.76,90.82,90.66,90.78,39486.0,80.0154,80.0683,79.9272,80.033,39486.0
2018-01-02 15:30:00,90.8,91.2,90.65,90.88,128648.0,80.0507,80.4033,79.9184,80.1212,128648.0
2018-01-03 09:30:00,90.71,91.11,90.56,90.84,20109.0,79.9713,80.324,79.8391,80.0859,20109.0
2018-01-03 10:00:00,90.81,90.94,90.56,90.62,9468.0,80.0595,80.1741,79.8391,79.892,9468.0
2018-01-03 10:30:00,90.63,90.67,90.37,90.51,13693.0,79.9008,79.936,79.6716,79.795,13693.0
2018-01-03 11:00:00,90.52,90.55,90.45,90.54,5467.0,79.8038,79.8303,79.7421,79.8214,5467.0
2018-01-03 11:30:00,90.53,90.83,90.51,90.64,7848.0,79.8126,80.0771,79.795,79.9096,7848.0
2018-01-03 12:00:00,90.61,90.64,90.45,90.46,10139.0,79.8832,79.9096,79.7421,79.7509,10139.0
2018-01-03 12:30:00,90.46,90.6,90.43,90.57,7150.0,79.7509,79.8743,79.7245,79.8479,7150.0
2018-01-03 13:00:00,90.58,90.68,90.57,90.61,6175.0,79.8567,79.9449,79.8479,79.8832,6175.0
2018-01-03 13:30:00,90.62,90.62,90.51,90.54,5408.0,79.892,79.892,79.795,79.8214,5408.0
2018-01-03 14:00:00,90.55,90.79,90.53,90.72,8664.0,79.8303,80.0418,79.8126,79.9801,8664.0
2018-01-03 14:30:00,90.73,90.84,90.69,90.72,18893.0,79.9889,80.0859,79.9537,79.9801,18893.0
2018-01-03 15:00:00,90.7,90.82,90.65,90.8,17830.0,79.9625,80.0683,79.9184,80.0507,17830.0
2018-01-03 15:30:00,90.8,90.82,90.66,90.71,80552.0,80.0507,80.0683,79.9272,79.9713,80552.0
2018-01-04 09:30:00,90.99,91.68,90.99,91.59,13286.0,80.2182,80.8265,80.2182,80.7471,13286.0
2018-01-04 10:00:00,91.65,91.84,91.59,91.72,14223.0,80.8,80.9675,80.7471,80.8617,14223.0
2018-01-04 10:30:00,91.69,91.86,91.69,91.73,12701.0,80.8353,80.9852,80.8353,80.8706,12701.0
2018-01-04 11:00:00,91.71,91.9,91.71,91.81,23816.0,80.8529,81.0204,80.8529,80.9411,23816.0
2018-01-04 11:30:00,91.79,91.87,91.68,91.75,13980.0,80.9235,80.994,80.8265,80.8882,13980.0
2018-01-04 12:00:00,91.76,91.88,91.55,91.61,15762.0,80.897,81.0028,80.7119,80.7648,15762.0
2018-01-04 12:30:00,91.61,91.71,91.6,91.7,15054.0,80.7648,80.8529,80.7559,80.8441,15054.0
2018-01-04 13:00:00,91.69,91.86,91.62,91.83,14277.0,80.8353,80.9852,80.7736,80.9587,14277.0
2018-01-04 13:30:00,91.86,91.96,91.83,91.93,12005.0,80.9852,81.0733,80.9587,81.0469,12005.0
2018-01-04 14:00:00,91.95,91.98,91.82,91.82,11464.0,81.0645,81.091,80.9499,80.9499,11464.0
2018-01-04 14:30:00,91.81,91.82,91.66,91.71,14504.0,80.9411,80.9499,80.8088,80.8529,14504.0
2018-01-04 15:00:00,91.71,91.71,91.42,91.58,13463.0,80.8529,80.8529,80.5973,80.7383,13463.0
2018-01-04 15:30:00,91.58,91.65,91.41,91.43,60021.0,80.7383,80.8,80.5884,80.6061,60021.0
2018-01-05 09:30:00,91.82,92.05,91.69,92.03,10364.0,80.9499,81.1527,80.8353,81.135,10364.0
2018-01-05 10:00:00,92.08,92.26,92.03,92.26,12473.0,81.1791,81.3378,81.135,81.3378,12473.0
2018-01-05 10:30:00,92.26,92.47,92.22,92.45,5884.0,81.3378,81.523,81.3026,81.5053,5884.0
2018-01-05 11:00:00,92.45,92.64,92.41,92.57,9611.0,81.5053,81.6728,81.4701,81.6111,9611.0
2018-01-05 11:30:00,92.57,92.6,92.39,92.47,8272.0,81.6111,81.6376,81.4524,81.523,8272.0
2018-01-05 12:00:00,92.4,92.42,92.33,92.37,6469.0,81.4612,81.4789,81.3995,81.4348,6469.0
2018-01-05 12:30:00,92.37,92.37,92.26,92.28,8591.0,81.4348,81.4348,81.3378,81.3554,8591.0
2018-01-05 13:00:00,92.3,92.38,92.29,92.36,8644.0,81.3731,81.4436,81.3643,81.426,8644.0
2018-01-05 13:30:00,92.34,92.39,92.29,92.32,11868.0,81.4083,81.4524,81.3643,81.3907,11868.0
2018-01-05 14:00:00,92.34,92.38,92.29,92.34,9886.0,81.4083,81.4436,81.3643,81.4083,9886.0
2018-01-05 14:30:00,92.34,92.43,92.32,92.38,14326.0,81.4083,81.4877,81.3907,81.4436,14326.0
2018-01-05 15:00:00,92.39,92.44,92.35,92.42,12363.0,81.4524,81.4965,81.4172,81.4789,12363.0
2018-01-05 15:30:00,92.41,92.65,92.35,92.56,52295.0,81.4701,81.6816,81.4172,81.6023,52295.0
2018-01-08 09:30:00,92.55,93.1,92.49,92.98,37518.0,81.5935,82.0784,81.5406,81.9726,37518.0
2018-01-08 10:00:00,92.98,93.31,92.92,93.1,29705.0,81.9726,82.2635,81.9197,82.0784,29705.0
2018-01-08 10:30:00,93.13,93.26,93.0,93.06,21071.0,82.1048,82.2194,81.9902,82.0431,21071.0
2018-01-08 11:00:00,93.04,93.41,93.03,93.41,19332.0,82.0255,82.3517,82.0167,82.3517,19332.0
2018-01-08 11:30:00,93.41,93.46,93.17,93.22,16387.0,82.3517,82.3958,82.1401,82.1842,16387.0
2018-01-08 12:00:00,93.19,93.46,93.18,93.44,18377.0,82.1577,82.3958,82.1489,82.3781,18377.0
2018-01-08 12:30:00,93.44,93.59,93.43,93.56,8969.0,82.3781,82.5104,82.3693,82.4839,8969.0
2018-01-08 13:00:00,93.57,93.66,93.48,93.59,14555.0,82.4927,82.5721,82.4134,82.5104,14555.0
2018-01-08 13:30:00,93.57,93.62,93.4,93.42,19376.0,82.4927,82.5368,82.3429,82.3605,19376.0
2018-01-08 14:00:00,93.49,93.54,93.44,93.47,18245.0,82.4222,82.4663,82.3781,82.4046,18245.0
2018-01-08 14:30:00,93.49,93.52,93.41,93.43,10636.0,82.4222,82.4487,82.3517,82.3693,10636.0
2018-01-08 15:00:00,93.44,93.46,93.22,93.27,19425.0,82.3781,82.3958,82.1842,82.2282,19425.0
2018-01-08 15:30:00,93.27,93.3,93.09,93.13,56850.0,82.2282,82.2547,82.0696,82.1048,56850.0
2018-01-09 09:30:00,93.19,93.61,93.04,93.18,41618.0,82.1577,82.528,82.0255,82.1489,41618.0
2018-01-09 10:00:00,93.18,93.62,93.14,93.58,15791.0,82.1489,82.5368,82.1136,82.5015,15791.0
2018-01-09 10:30:00,93.55,93.58,93.13,93.39,13903.0,82.4751,82.5015,82.1048,82.334,13903.0
2018-01-09 11:00:00,93.35,93.82,93.35,93.77,14187.0,82.2988,82.7131,82.2988,82.6691,14187.0
2018-01-09 11:30:00,93.83,93.83,93.53,93.55,15196.0,82.722,82.722,82.4575,82.4751,15196.0
2018-01-09 12:00:00,93.58,93.63,93.2,93.22,17321.0,82.5015,82.5456,82.1665,82.1842,17321.0
2018-01-09 12:30:00,93.24,93.48,93.23,93.42,25215.0,82.2018,82.4134,82.193,82.3605,25215.0
2018-01-09 13:00:00,93.45,93.47,93.2,93.25,11830.0,82.3869,82.4046,82.1665,82.2106,11830.0
2018-01-09 13:30:00,93.25,93.31,93.16,93.28,15602.0,82.2106,82.2635,82.1313,82.2371,15602.0
2018-01-09 14:00:00,93.28,93.3,92.89,92.96,17733.0,82.2371,82.2547,81.8932,81.9549,17733.0
2018-01-09 14:30:00,92.92,93.19,92.92,93.09,19025.0,81.9197,82.1577,81.9197,82.0696,19025.0
2018-01-09 15:00:00,93.07,93.16,92.97,93.16,15538.0,82.0519,82.1313,81.9638,82.1313,15538.0
2018-01-09 15:30:00,93.17,93.46,93.17,93.29,53535.0,82.1401,82.3958,82.1401,82.2459,53535.0
2018-01-10 09:30:00,93.12,93.62,91.89,92.24,34321.0,82.096,82.5368,81.0116,81.3202,34321.0
2018-01-10 10:00:00,92.4,92.61,92.01,92.55,27413.0,81.4612,81.6464,81.1174,81.5935,27413.0
2018-01-10 10:30:00,92.53,92.8,92.53,92.69,16395.0,81.5759,81.8139,81.5759,81.7169,16395.0
2018-01-10 11:00:00,92.69,92.75,92.56,92.59,12565.0,81.7169,81.7698,81.6023,81.6287,12565.0
2018-01-10 11:30:00,92.59,92.84,92.49,92.78,13440.0,81.6287,81.8492,81.5406,81.7963,13440.0
2018-01-10 12:00:00,92.78,92.95,92.69,92.89,14473.0,81.7963,81.9461,81.7169,81.8932,14473.0
2018-01-10 12:30:00,92.92,92.95,92.65,92.78,19357.0,81.9197,81.9461,81.6816,81.7963,19357.0
2018-01-10 13:00:00,92.77,92.79,92.57,92.63,9385.0,81.7874,81.8051,81.6111,81.664,9385.0
2018-01-10 13:30:00,92.63,92.75,92.58,92.66,32082.0,81.664,81.7698,81.6199,81.6905,32082.0
2018-01-10 14:00:00,92.69,92.98,92.68,92.73,14136.0,81.7169,81.9726,81.7081,81.7522,14136.0
2018-01-10 14:30:00,92.73,92.8,92.57,92.62,19217.0,81.7522,81.8139,81.6111,81.6552,19217.0
2018-01-10 15:00:00,92.64,92.75,92.54,92.74,24168.0,81.6728,81.7698,81.5847,81.761,24168.0
2018-01-10 15:30:00,92.74,93.0,92.73,92.99,64898.0,81.761,81.9902,81.7522,81.9814,64898.0
2018-01-11 09:30:00,93.28,93.4,92.89,93.21,24553.0,82.2371,82.3429,81.8932,82.1754,24553.0
2018-01-11 10:00:00,93.21,93.23,92.82,92.97,20611.0,82.1754,82.193,81.8315,81.9638,20611.0
2018-01-11 10:30:00,92.98,93.04,92.62,92.83,30869.0,81.9726,82.0255,81.6552,81.8403,30869.0
2018-01-11 11:00:00,92.87,92.9,92.76,92.82,52632.0,81.8756,81.902,81.7786,81.8315,52632.0
2018-01-11 11:30:00,92.84,92.9,92.73,92.8,17478.0,81.8492,81.902,81.7522,81.8139,17478.0
2018-01-11 12:00:00,92.8,92.87,92.78,92.85,33333.0,81.8139,81.8756,81.7963,81.858,33333.0
2018-01-11 12:30:00,92.85,93.5,92.8,93.33,15796.0,81.858,82.431,81.8139,82.2811,15796.0
2018-01-11 13:00:00,93.24,93.36,92.97,93.34,16510.0,82.2018,82.3076,81.9638,82.29,16510.0
2018-01-11 13:30:00,93.37,93.42,93.24,93.28,6137.0,82.3164,82.3605,82.2018,82.2371,6137.0
2018-01-11 14:00:00,93.25,93.39,93.18,93.25,13271.0,82.2106,82.334,82.1489,82.2106,13271.0
2018-01-11 14:30:00,93.23,93.25,93.01,93.06,13581.0,82.193,82.2106,81.999,82.0431,13581.0
2018-01-11 15:00:00,93.1,93.55,93.07,93.37,21091.0,82.0784,82.4751,82.0519,82.3164,21091.0
2018-01-11 15:30:00,93.37,93.47,93.2,93.43,63560.0,82.3164,82.4046,82.1665,82.3693,63560.0
2018-01-12 09:30:00,93.64,93.7,93.2,93.2,11248.0,82.5544,82.6073,82.1665,82.1665,11248.0
2018-01-12 10:00:00,93.2,93.46,93.07,93.41,7460.0,82.1665,82.3958,82.0519,82.3517,7460.0
2018-01-12 10:30:00,93.41,94.25,93.41,94.19,23352.0,82.3517,83.0922,82.3517,83.0393,23352.0
2018-01-12 11:00:00,94.18,94.31,93.93,93.93,24942.0,83.0305,83.1451,82.8101,82.8101,24942.0
2018-01-12 11:30:00,93.94,93.94,93.86,93.9,7912.0,82.8189,82.8189,82.7484,82.7837,7912.0
2018-01-12 12:00:00,93.91,93.92,93.62,93.69,13124.0,82.7925,82.8013,82.5368,82.5985,13124.0
2018-01-12 12:30:00,93.69,94.04,93.69,94.01,7970.0,82.5985,82.9071,82.5985,82.8806,7970.0
2018-01-12 13:00:00,94.04,94.13,93.87,93.87,11629.0,82.9071,82.9864,82.7572,82.7572,11629.0
2018-01-12 13:30:00,93.87,94.15,93.87,94.03,19419.0,82.7572,83.0041,82.7572,82.8983,19419.0
2018-01-12 14:00:00,94.03,94.07,93.95,94.04,10065.0,82.8983,82.9335,82.8277,82.9071,10065.0
2018-01-12 14:30:00,94.02,94.05,93.9,93.99,12595.0,82.8895,82.9159,82.7837,82.863,12595.0
2018-01-12 15:00:00,93.99,94.05,93.83,93.88,15561.0,82.863,82.9159,82.722,82.766,15561.0
2018-01-12 15:30:00,93.86,94.13,93.86,94.0,43078.0,82.7484,82.9864,82.7484,82.8718,43078.0
2018-01-16 09:30:00,94.41,94.63,94.18,94.36,22135.0,83.2333,83.4272,83.0305,83.1892,22135.0
2018-01-16 10:00:00,94.44,94.64,94.32,94.56,7248.0,83.2597,83.4361,83.1539,83.3655,7248.0
2018-01-16 10:30:00,94.57,94.61,94.35,94.37,12632.0,83.3743,83.4096,83.1804,83.198,12632.0
2018-01-16 11:00:00,94.36,94.52,94.21,94.33,13941.0,83.1892,83.3303,83.057,83.1628,13941.0
2018-01-16 11:30:00,94.34,94.47,94.23,94.28,13507.0,83.1716,83.2862,83.0746,83.1187,13507.0
2018-01-16 12:00:00,94.31,94.56,94.31,94.44,13508.0,83.1451,83.3655,83.1451,83.2597,13508.0
2018-01-16 12:30:00,94.45,94.45,94.3,94.37,8863.0,83.2686,83.2686,83.1363,83.198,8863.0
2018-01-16 13:00:00,94.4,94.43,94.22,94.26,15013.0,83.2245,83.2509,83.0658,83.101,15013.0
2018-01-16 13:30:00,94.29,94.36,94.21,94.21,9279.0,83.1275,83.1892,83.057,83.057,9279.0
2018-01-16 14:00:00,94.21,94.24,93.94,94.04,17396.0,83.057,83.0834,82.8189,82.9071,17396.0
2018-01-16 14:30:00,94.0,94.04,93.61,93.8,15657.0,82.8718,82.9071,82.528,82.6955,15657.0
2018-01-16 15:00:00,93.84,94.17,93.82,94.17,14972.0,82.7308,83.0217,82.7131,83.0217,14972.0
2018-01-16 15:30:00,94.19,94.19,93.93,94.04,65636.0,83.0393,83.0393,82.8101,82.9071,65636.0
2018-01-17 09:30:00,94.46,94.53,94.22,94.32,8489.0,83.2774,83.3391,83.0658,83.1539,8489.0
2018-01-17 10:00:00,94.41,94.7,94.38,94.48,6512.0,83.2333,83.489,83.2068,83.295,6512.0
2018-01-17 10:30:00,94.47,94.89,94.46,94.73,10932.0,83.2862,83.6565,83.2774,83.5154,10932.0
2018-01-17 11:00:00,94.73,95.05,94.7,94.78,12093.0,83.5154,83.7975,83.489,83.5595,12093.0
2018-01-17 11:30:00,94.82,94.9,94.75,94.84,7231.0,83.5948,83.6653,83.533,83.6124,7231.0
2018-01-17 12:00:00,94.86,94.95,94.85,94.89,7030.0,83.63,83.7094,83.6212,83.6565,7030.0
2018-01-17 12:30:00,94.89,94.98,94.86,94.94,6812.0,83.6565,83.7358,83.63,83.7005,6812.0
2018-01-17 13:00:00,94.94,95.1,94.93,95.07,8065.0,83.7005,83.8416,83.6917,83.8152,8065.0
2018-01-17 13:30:00,95.08,95.08,94.94,94.98,8310.0,83.824,83.824,83.7005,83.7358,8310.0
2018-01-17 14:00:00,94.98,95.12,94.98,95.04,8574.0,83.7358,83.8592,83.7358,83.7887,8574.0
2018-01-17 14:30:00,95.01,95.15,95.01,95.13,12285.0,83.7623,83.8857,83.7623,83.8681,12285.0
2018-01-17 15:00:00,95.17,95.47,95.16,95.47,17170.0,83.9033,84.1678,83.8945,84.1678,17170.0
2018-01-17 15:30:00,95.47,95.48,95.04,95.18,66277.0,84.1678,84.1766,83.7887,83.9121,66277.0
2018-01-18 09:30:00,95.24,95.43,94.93,95.39,13591.0,83.965,84.1325,83.6917,84.0973,13591.0
2018-01-18 10:00:00,95.33,95.33,95.01,95.12,8780.0,84.0444,84.0444,83.7623,83.8592,8780.0
2018-01-18 10:30:00,95.3,95.44,95.09,95.11,10469.0,84.0179,84.1414,83.8328,83.8504,10469.0
2018-01-18 11:00:00,95.1,95.3,95.04,95.09,6683.0,83.8416,84.0179,83.7887,83.8328,6683.0
2018-01-18 11:30:00,95.1,95.13,94.95,95.0,7693.0,83.8416,83.8681,83.7094,83.7534,7693.0
2018-01-18 12:00:00,95.0,95.02,94.9,94.95,5919.0,83.7534,83.7711,83.6653,83.7094,5919.0
2018-01-18 12:30:00,94.95,95.04,94.95,95.03,5737.0,83.7094,83.7887,83.7094,83.7799,5737.0
2018-01-18 13:00:00,95.0,95.0,94.92,94.96,6662.0,83.7534,83.7534,83.6829,83.7182,6662.0
2018-01-18 13:30:00,94.96,95.14,94.95,94.95,16436.0,83.7182,83.8769,83.7094,83.7094,16436.0
2018-01-18 14:00:00,94.98,95.05,94.93,95.01,17928.0,83.7358,83.7975,83.6917,83.7623,17928.0
2018-01-18 14:30:00,95.01,95.14,95.0,95.13,9324.0,83.7623,83.8769,83.7534,83.8681,9324.0
2018-01-18 15:00:00,95.12,95.47,95.11,95.37,20410.0,83.8592,84.1678,83.8504,84.0796,20410.0
2018-01-18 15:30:00,95.35,95.36,95.08,95.14,78691.0,84.062,84.0708,83.824,83.8769,78691.0
2018-01-19 09:30:00,95.37,95.58,95.32,95.56,21192.0,84.0796,84.2648,84.0356,84.2471,21192.0
2018-01-19 10:00:00,95.54,95.57,95.2,95.51,9227.0,84.2295,84.256,83.9298,84.2031,9227.0
2018-01-19 10:30:00,95.52,95.58,95.33,95.37,6631.0,84.2119,84.2648,84.0444,84.0796,6631.0
2018-01-19 11:00:00,95.4,95.51,95.23,95.5,9170.0,84.1061,84.2031,83.9562,84.1942,9170.0
2018-01-19 11:30:00,95.47,95.55,95.41,95.55,10244.0,84.1678,84.2383,84.1149,84.2383,10244.0
2018-01-19 12:00:00,95.52,95.58,95.39,95.57,8252.0,84.2119,84.2648,84.0973,84.256,8252.0
2018-01-19 12:30:00,95.6,95.61,95.42,95.48,9758.0,84.2824,84.2912,84.1237,84.1766,9758.0
2018-01-19 13:00:00,95.5,95.64,95.48,95.64,7095.0,84.1942,84.3177,84.1766,84.3177,7095.0
2018-01-19 13:30:00,95.63,95.77,95.58,95.73,9705.0,84.3089,84.4323,84.2648,84.397,9705.0
2018-01-19 14:00:00,95.7,95.7,95.62,95.66,11970.0,84.3706,84.3706,84.3,84.3353,11970.0
2018-01-19 14:30:00,95.66,95.69,95.51,95.56,14895.0,84.3353,84.3618,84.2031,84.2471,14895.0
2018-01-19 15:00:00,95.59,95.7,95.55,95.68,11647.0,84.2736,84.3706,84.2383,84.3529,11647.0
2018-01-19 15:30:00,95.69,96.0,95.69,95.92,50828.0,84.3618,84.6351,84.3618,84.5645,50828.0
2018-01-22 09:30:00,95.9,96.18,95.9,96.02,18243.0,84.5469,84.7937,84.5469,84.6527,18243.0
2018-01-22 10:00:00,96.04,96.48,96.02,96.46,12442.0,84.6703,85.0582,84.6527,85.0406,12442.0
2018-01-22 10:30:00,96.42,96.66,96.42,96.48,11587.0,85.0053,85.2169,85.0053,85.0582,11587.0
2018-01-22 11:00:00,96.52,96.64,96.45,96.48,12845.0,85.0935,85.1993,85.0318,85.0582,12845.0
2018-01-22 11:30:00,96.45,96.67,96.4,96.67,10575.0,85.0318,85.2257,84.9877,85.2257,10575.0
2018-01-22 12:00:00,96.62,96.89,96.62,96.78,13385.0,85.1817,85.4197,85.1817,85.3227,13385.0
2018-01-22 12:30:00,96.82,97.0,96.8,96.9,9119.0,85.358,85.5167,85.3403,85.4285,9119.0
2018-01-22 13:00:00,96.92,97.0,96.9,96.98,7546.0,85.4461,85.5167,85.4285,85.499,7546.0
2018-01-22 13:30:00,97.0,97.0,96.78,96.79,17113.0,85.5167,85.5167,85.3227,85.3315,17113.0
2018-01-22 14:00:00,96.78,96.78,96.46,96.52,15924.0,85.3227,85.3227,85.0406,85.0935,15924.0
2018-01-22 14:30:00,96.51,96.61,96.48,96.58,15972.0,85.0847,85.1728,85.0582,85.1464,15972.0
2018-01-22 15:00:00,96.55,96.61,96.44,96.5,30595.0,85.1199,85.1728,85.023,85.0759,30595.0
2018-01-22 15:30:00,96.5,96.86,96.4,96.86,75128.0,85.0759,85.3932,84.9877,85.3932,75128.0
2018-01-23 09:30:00,96.73,97.08,96.58,96.79,15535.0,85.2786,85.5872,85.1464,85.3315,15535.0
2018-01-23 10:00:00,96.8,97.54,96.47,97.04,11975.0,85.3403,85.9927,85.0494,85.5519,11975.0
2018-01-23 10:30:00,97.09,97.24,96.91,97.05,10342.0,85.596,85.7283,85.4373,85.5608,10342.0
2018-01-23 11:00:00,97.06,97.07,96.76,96.78,11389.0,85.5696,85.5784,85.3051,85.3227,11389.0
2018-01-23 11:30:00,96.78,96.83,96.69,96.83,6778.0,85.3227,85.3668,85.2434,85.3668,6778.0
2018-01-23 12:00:00,96.79,96.8,96.61,96.68,5775.0,85.3315,85.3403,85.1728,85.2346,5775.0
2018-01-23 12:30:00,96.64,96.67,96.45,96.51,9595.0,85.1993,85.2257,85.0318,85.0847,9595.0
2018-01-23 13:00:00,96.56,96.63,96.51,96.58,9489.0,85.1288,85.1905,85.0847,85.1464,9489.0
2018-01-23 13:30:00,96.59,96.81,96.58,96.75,11775.0,85.1552,85.3492,85.1464,85.2963,11775.0
2018-01-23 14:00:00,96.74,96.74,96.51,96.59,10939.0,85.2875,85.2875,85.0847,85.1552,10939.0
2018-01-23 14:30:00,96.61,96.78,96.56,96.64,17567.0,85.1728,85.3227,85.1288,85.1993,17567.0
2018-01-23 15:00:00,96.63,96.75,96.61,96.75,10741.0,85.1905,85.2963,85.1728,85.2963,10741.0
2018-01-23 15:30:00,96.74,96.81,96.6,96.7,41762.0,85.2875,85.3492,85.164,85.2522,41762.0
2018-01-24 09:30:00,96.88,97.15,96.57,96.66,11544.0,85.4109,85.6489,85.1376,85.2169,11544.0
2018-01-24 10:00:00,96.66,97.14,96.62,97.0,11996.0,85.2169,85.6401,85.1817,85.5167,11996.0
2018-01-24 10:30:00,97.01,97.09,96.56,96.67,15412.0,85.5255,85.596,85.1288,85.2257,15412.0
2018-01-24 11:00:00,96.62,96.83,96.28,96.38,14698.0,85.1817,85.3668,84.8819,84.9701,14698.0
2018-01-24 11:30:00,96.31,96.37,95.73,96.31,20497.0,84.9084,84.9613,84.397,84.9084,20497.0
2018-01-24 12:00:00,96.24,96.3,95.91,96.16,13881.0,84.8466,84.8995,84.5557,84.7761,13881.0
2018-01-24 12:30:00,96.09,96.23,95.93,96.1,5814.0,84.7144,84.8378,84.5733,84.7232,5814.0
2018-01-24 13:00:00,96.16,96.22,95.8,96.13,6997.0,84.7761,84.829,84.4587,84.7497,6997.0
2018-01-24 13:30:00,96.2,96.6,96.13,96.49,10912.0,84.8114,85.164,84.7497,85.067,10912.0
2018-01-24 14:00:00,96.48,96.48,96.3,96.3,5963.0,85.0582,85.0582,84.8995,84.8995,5963.0
2018-01-24 14:30:00,96.37,96.4,96.26,96.4,5270.0,84.9613,84.9877,84.8643,84.9877,5270.0
2018-01-24 15:00:00,96.33,96.36,96.12,96.25,9224.0,84.926,84.9524,84.7409,84.8555,9224.0
2018-01-24 15:30:00,96.24,96.38,96.08,96.2,32337.0,84.8466,84.9701,84.7056,84.8114,32337.0
2018-01-25 09:30:00,96.5,96.72,96.08,96.16,14145.0,85.0759,85.2698,84.7056,84.7761,14145.0
2018-01-25 10:00:00,96.15,96.4,96.07,96.23,8267.0,84.7673,84.9877,84.6968,84.8378,8267.0
2018-01-25 10:30:00,96.28,96.54,96.2,96.51,9760.0,84.8819,85.1111,84.8114,85.0847,9760.0
2018-01-25 11:00:00,96.49,96.66,96.45,96.54,3976.0,85.067,85.2169,85.0318,85.1111,3976.0
2018-01-25 11:30:00,96.66,96.76,96.44,96.63,7550.0,85.2169,85.3051,85.023,85.1905,7550.0
2018-01-25 12:00:00,96.6,96.6,96.46,96.48,4838.0,85.164,85.164,85.0406,85.0582,4838.0
2018-01-25 12:30:00,96.5,96.52,96.28,96.36,3638.0,85.0759,85.0935,84.8819,84.9524,3638.0
2018-01-25 13:00:00,96.35,96.35,96.23,96.23,5006.0,84.9436,84.9436,84.8378,84.8378,5006.0
2018-01-25 13:30:00,96.21,96.25,96.14,96.24,10483.0,84.8202,84.8555,84.7585,84.8466,10483.0
2018-01-25 14:00:00,96.23,96.26,96.04,96.13,7998.0,84.8378,84.8643,84.6703,84.7497,7998.0
2018-01-25 14:30:00,96.12,96.21,96.03,96.09,8198.0,84.7409,84.8202,84.6615,84.7144,8198.0
2018-01-25 15:00:00,96.1,96.3,96.04,96.27,11002.0,84.7232,84.8995,84.6703,84.8731,11002.0
2018-01-25 15:30:00,96.29,96.4,96.08,96.36,44966.0,84.8907,84.9877,84.7056,84.9524,44966.0
2018-01-26 09:30:00,96.45,96.78,95.83,96.41,20927.0,85.0318,85.3227,84.4852,84.9965,20927.0
2018-01-26 10:00:00,96.3,96.46,96.16,96.43,7982.0,84.8995,85.0406,84.7761,85.0142,7982.0
2018-01-26 10:30:00,96.47,96.65,96.46,96.61,8942.0,85.0494,85.2081,85.0406,85.1728,8942.0
2018-01-26 11:00:00,96.63,97.04,96.62,97.0,10612.0,85.1905,85.5519,85.1817,85.5167,10612.0
2018-01-26 11:30:00,97.0,97.01,96.8,96.92,12256.0,85.5167,85.5255,85.3403,85.4461,12256.0
2018-01-26 12:00:00,96.92,97.13,96.92,97.03,10085.0,85.4461,85.6313,85.4461,85.5431,10085.0
2018-01-26 12:30:00,96.93,97.18,96.88,97.16,15407.0,85.455,85.6754,85.4109,85.6577,15407.0
2018-01-26 13:00:00,97.14,97.28,97.13,97.26,6645.0,85.6401,85.7635,85.6313,85.7459,6645.0
2018-01-26 13:30:00,97.29,97.32,97.22,97.22,10280.0,85.7723,85.7988,85.7106,85.7106,10280.0
2018-01-26 14:00:00,97.23,97.33,97.21,97.24,8283.0,85.7194,85.8076,85.7018,85.7283,8283.0
2018-01-26 14:30:00,97.22,97.32,97.2,97.28,8610.0,85.7106,85.7988,85.693,85.7635,8610.0
2018-01-26 15:00:00,97.28,97.46,97.27,97.38,12432.0,85.7635,85.9222,85.7547,85.8517,12432.0
2018-01-26 15:30:00,97.38,97.51,97.33,97.45,41969.0,85.8517,85.9663,85.8076,85.9134,41969.0
2018-01-29 09:30:00,97.08,97.52,96.85,97.25,13418.0,85.5872,85.9751,85.3844,85.7371,13418.0
2018-01-29 10:00:00,97.24,97.37,97.11,97.2,9652.0,85.7283,85.8429,85.6136,85.693,9652.0
2018-01-29 10:30:00,97.25,97.25,97.02,97.06,11001.0,85.7371,85.7371,85.5343,85.5696,11001.0
2018-01-29 11:00:00,97.08,97.13,96.82,97.04,12359.0,85.5872,85.6313,85.358,85.5519,12359.0
2018-01-29 11:30:00,97.07,97.38,97.04,97.23,13693.0,85.5784,85.8517,85.5519,85.7194,13693.0
2018-01-29 12:00:00,97.23,97.23,97.0,97.22,7417.0,85.7194,85.7194,85.5167,85.7106,7417.0
2018-01-29 12:30:00,97.19,97.25,97.17,97.2,11240.0,85.6842,85.7371,85.6665,85.693,11240.0
2018-01-29 13:00:00,97.22,97.34,97.22,97.33,6826.0,85.7106,85.8164,85.7106,85.8076,6826.0
2018-01-29 13:30:00,97.33,97.33,97.05,97.13,11387.0,85.8076,85.8076,85.5608,85.6313,11387.0
2018-01-29 14:00:00,97.16,97.3,97.14,97.18,12024.0,85.6577,85.7812,85.6401,85.6754,12024.0
2018-01-29 14:30:00,97.2,97.22,97.02,97.16,14719.0,85.693,85.7106,85.5343,85.6577,14719.0
2018-01-29 15:00:00,97.14,97.19,97.02,97.08,21506.0,85.6401,85.6842,85.5343,85.5872,21506.0
2018-01-29 15:30:00,97.07,97.14,96.79,96.84,87781.0,85.5784,85.6401,85.3315,85.3756,87781.0
2018-01-30 09:30:00,96.5,97.32,96.5,97.29,17469.0,85.0759,85.7988,85.0759,85.7723,17469.0
2018-01-30 10:00:00,97.34,97.39,96.71,96.91,12082.0,85.8164,85.8605,85.261,85.4373,12082.0
2018-01-30 10:30:00,96.92,97.2,96.67,97.2,12198.0,85.4461,85.693,85.2257,85.693,12198.0
2018-01-30 11:00:00,97.22,97.33,96.83,97.05,16526.0,85.7106,85.8076,85.3668,85.5608,16526.0
2018-01-30 11:30:00,97.06,97.18,96.88,96.96,14733.0,85.5696,85.6754,85.4109,85.4814,14733.0
2018-01-30 12:00:00,96.9,96.9,96.7,96.72,12698.0,85.4285,85.4285,85.2522,85.2698,12698.0
2018-01-30 12:30:00,96.69,96.84,96.68,96.69,7546.0,85.2434,85.3756,85.2346,85.2434,7546.0
2018-01-30 13:00:00,96.66,96.69,96.5,96.5,9820.0,85.2169,85.2434,85.0759,85.0759,9820.0
2018-01-30 13:30:00,96.5,96.73,96.45,96.73,13154.0,85.0759,85.2786,85.0318,85.2786,13154.0
2018-01-30 14:00:00,96.71,96.75,96.51,96.75,10234.0,85.261,85.2963,85.0847,85.2963,10234.0
2018-01-30 14:30:00,96.7,96.7,96.44,96.5,23218.0,85.2522,85.2522,85.023,85.0759,23218.0
2018-01-30 15:00:00,96.49,96.74,96.46,96.73,19807.0,85.067,85.2875,85.0406,85.2786,19807.0
2018-01-30 15:30:00,96.73,96.76,96.44,96.45,66649.0,85.2786,85.3051,85.023,85.0318,66649.0
2018-01-31 09:30:00,96.58,96.68,95.72,95.77,20034.0,85.1464,85.2346,84.3882,84.4323,20034.0
2018-01-31 10:00:00,95.77,96.48,95.72,96.43,19898.0,84.4323,85.0582,84.3882,85.0142,19898.0
2018-01-31 10:30:00,96.42,96.48,96.23,96.38,15705.0,85.0053,85.0582,84.8378,84.9701,15705.0
2018-01-31 11:00:00,96.41,96.75,96.39,96.71,19981.0,84.9965,85.2963,84.9789,85.261,19981.0
2018-01-31 11:30:00,96.7,96.78,96.53,96.55,25921.0,85.2522,85.3227,85.1023,85.1199,25921.0
2018-01-31 12:00:00,96.54,96.55,96.08,96.32,15938.0,85.1111,85.1199,84.7056,84.9172,15938.0
2018-01-31 12:30:00,96.33,96.47,96.29,96.37,7829.0,84.926,85.0494,84.8907,84.9613,7829.0
2018-01-31 13:00:00,96.49,96.61,96.37,96.55,8360.0,85.067,85.1728,84.9613,85.1199,8360.0
2018-01-31 13:30:00,96.52,96.52,96.1,96.25,11815.0,85.0935,85.0935,84.7232,84.8555,11815.0
2018-01-31 14:00:00,96.26,96.59,96.06,96.07,13812.0,84.8643,85.1552,84.688,84.6968,13812.0
2018-01-31 14:30:00,96.09,96.14,95.73,95.98,14819.0,84.7144,84.7585,84.397,84.6174,14819.0
2018-01-31 15:00:00,96.02,96.38,96.02,96.33,25113.0,84.6527,84.9701,84.6527,84.926,25113.0
2018-01-31 15:30:00,96.32,96.5,96.31,96.39,81725.0,84.9172,85.0759,84.9084,84.9789,81725.0
2018-02-01 09:30:00,96.29,96.43,95.38,95.61,12013.0,84.8907,85.0142,84.0885,84.2912,12013.0
2018-02-01 10:00:00,95.66,95.78,95.47,95.68,13521.0,84.3353,84.4411,84.1678,84.3529,13521.0
2018-02-01 10:30:00,95.64,95.83,95.61,95.78,9477.0,84.3177,84.4852,84.2912,84.4411,9477.0
2018-02-01 11:00:00,95.85,95.95,95.73,95.9,11991.0,84.5028,84.591,84.397,84.5469,11991.0
2018-02-01 11:30:00,95.94,96.49,95.94,96.49,18856.0,84.5822,85.067,84.5822,85.067,18856.0
2018-02-01 12:00:00,96.45,96.48,96.3,96.4,16518.0,85.0318,85.0582,84.8995,84.9877,16518.0
2018-02-01 12:30:00,96.41,96.53,96.38,96.47,7114.0,84.9965,85.1023,84.9701,85.0494,7114.0
2018-02-01 13:00:00,96.47,96.6,96.37,96.44,10903.0,85.0494,85.164,84.9613,85.023,10903.0
2018-02-01 13:30:00,96.41,96.48,96.1,96.1,16006.0,84.9965,85.0582,84.7232,84.7232,16006.0
2018-02-01 14:00:00,96.18,96.2,95.62,95.84,22791.0,84.7937,84.8114,84.3,84.494,22791.0
2018-02-01 14:30:00,95.85,95.94,95.76,95.86,26752.0,84.5028,84.5822,84.4235,84.5116,26752.0
2018-02-01 15:00:00,95.87,95.96,95.81,95.89,22844.0,84.5204,84.5998,84.4675,84.5381,22844.0
2018-02-01 15:30:00,95.87,96.17,95.64,96.12,67443.0,84.5204,84.7849,84.3177,84.7409,67443.0
2018-02-02 09:30:00,95.49,96.11,95.39,95.62,8926.0,84.1854,84.732,84.0973,84.3,8926.0
2018-02-02 10:00:00,95.45,95.72,95.33,95.51,9202.0,84.1502,84.3882,84.0444,84.2031,9202.0
2018-02-02 10:30:00,95.41,95.9,95.41,95.84,11641.0,84.1149,84.5469,84.1149,84.494,11641.0
2018-02-02 11:00:00,95.8,95.83,95.52,95.52,11194.0,84.4587,84.4852,84.2119,84.2119,11194.0
2018-02-02 11:30:00,95.48,96.23,95.46,95.94,24484.0,84.1766,84.8378,84.159,84.5822,24484.0
2018-02-02 12:00:00,95.96,96.25,95.88,96.25,29740.0,84.5998,84.8555,84.5293,84.8555,29740.0
2018-02-02 12:30:00,96.22,96.25,95.91,95.91,9212.0,84.829,84.8555,84.5557,84.5557,9212.0
2018-02-02 13:00:00,95.81,96.01,95.76,95.78,33887.0,84.4675,84.6439,84.4235,84.4411,33887.0
2018-02-02 13:30:00,95.9,95.9,95.42,95.64,10041.0,84.5469,84.5469,84.1237,84.3177,10041.0
2018-02-02 14:00:00,95.59,95.61,95.11,95.19,9806.0,84.2736,84.2912,83.8504,83.9209,9806.0
2018-02-02 14:30:00,95.19,95.47,95.17,95.25,12778.0,83.9209,84.1678,83.9033,83.9738,12778.0
2018-02-02 15:00:00,95.26,95.5,95.02,95.23,18169.0,83.9827,84.1942,83.7711,83.9562,18169.0
2018-02-02 15:30:00,95.22,95.53,94.77,94.8,51305.0,83.9474,84.2207,83.5507,83.5771,51305.0
2018-02-05 09:30:00,94.0,94.15,93.38,93.72,37027.0,82.8718,83.0041,82.3252,82.625,37027.0
2018-02-05 10:00:00,93.78,94.18,93.2,94.18,32932.0,82.6779,83.0305,82.1665,83.0305,32932.0
2018-02-05 10:30:00,94.11,94.58,94.05,94.24,31136.0,82.9688,83.3832,82.9159,83.0834,31136.0
2018-02-05 11:00:00,94.23,94.54,94.23,94.35,8778.0,83.0746,83.3479,83.0746,83.1804,8778.0
2018-02-05 11:30:00,94.31,94.44,94.26,94.38,9810.0,83.1451,83.2597,83.101,83.2068,9810.0
2018-02-05 12:00:00,94.36,94.36,93.99,94.1,14191.0,83.1892,83.1892,82.863,82.96,14191.0
2018-02-05 12:30:00,94.13,94.2,93.88,93.9,10584.0,82.9864,83.0481,82.766,82.7837,10584.0
2018-02-05 13:00:00,93.84,93.84,93.15,93.31,16285.0,82.7308,82.7308,82.1225,82.2635,16285.0
2018-02-05 13:30:00,93.32,93.61,93.26,93.61,15509.0,82.2723,82.528,82.2194,82.528,15509.0
2018-02-05 14:00:00,93.56,93.57,93.07,93.11,26508.0,82.4839,82.4927,82.0519,82.0872,26508.0
2018-02-05 14:30:00,93.1,93.42,92.8,92.85,46958.0,82.0784,82.3605,81.8139,81.858,46958.0
2018-02-05 15:00:00,92.77,92.81,91.51,92.48,50529.0,81.7874,81.8227,80.6766,81.5318,50529.0
2018-02-05 15:30:00,92.55,92.61,90.74,90.77,123531.0,81.5935,81.6464,79.9978,80.0242,123531.0
2018-02-06 09:30:00,89.2,90.26,87.51,89.46,66820.0,78.6401,79.5746,77.1501,78.8693,66820.0
2018-02-06 10:00:00,89.61,90.6,89.61,90.06,31240.0,79.0015,79.8743,79.0015,79.3983,31240.0
2018-02-06 10:30:00,90.06,91.19,89.69,90.67,46456.0,79.3983,80.3945,79.0721,79.936,46456.0
2018-02-06 11:00:00,90.62,90.65,89.87,90.09,46134.0,79.892,79.9184,79.2308,79.4247,46134.0
2018-02-06 11:30:00,89.98,90.23,89.68,90.13,51315.0,79.3277,79.5481,79.0632,79.46,51315.0
2018-02-06 12:00:00,90.07,90.36,89.88,90.34,23715.0,79.4071,79.6627,79.2396,79.6451,23715.0
2018-02-06 12:30:00,90.33,90.7,90.04,90.37,29898.0,79.6363,79.9625,79.3806,79.6716,29898.0
2018-02-06 13:00:00,90.35,90.59,89.9,90.39,23920.0,79.6539,79.8655,79.2572,79.6892,23920.0
2018-02-06 13:30:00,90.33,90.41,89.57,89.57,34312.0,79.6363,79.7068,78.9663,78.9663,34312.0
2018-02-06 14:00:00,89.59,89.86,89.44,89.61,26307.0,78.9839,79.2219,78.8517,79.0015,26307.0
2018-02-06 14:30:00,89.57,90.88,89.52,90.8,25463.0,78.9663,80.1212,78.9222,80.0507,25463.0
2018-02-06 15:00:00,90.75,91.39,90.65,91.3,46516.0,80.0066,80.5708,79.9184,80.4915,46516.0
2018-02-06 15:30:00,91.22,91.52,90.6,90.9,124569.0,80.4209,80.6854,79.8743,80.1388,124569.0
2018-02-07 09:30:00,90.8,91.51,90.42,90.99,37784.0,80.0507,80.6766,79.7156,80.2182,37784.0
2018-02-07 10:00:00,90.98,91.79,90.87,91.28,22185.0,80.2093,80.9235,80.1124,80.4738,22185.0
2018-02-07 10:30:00,91.44,92.02,91.19,92.02,19459.0,80.6149,81.1262,80.3945,81.1262,19459.0
2018-02-07 11:00:00,91.97,92.02,91.6,91.75,40226.0,81.0821,81.1262,80.7559,80.8882,40226.0
2018-02-07 11:30:00,91.79,92.07,91.62,92.06,26747.0,80.9235,81.1703,80.7736,81.1615,26747.0
2018-02-07 12:00:00,92.01,92.11,91.73,91.98,19561.0,81.1174,81.2056,80.8706,81.091,19561.0
2018-02-07 12:30:00,92.0,92.11,91.85,91.9,27654.0,81.1086,81.2056,80.9764,81.0204,27654.0
2018-02-07 13:00:00,91.94,92.02,91.56,91.64,44991.0,81.0557,81.1262,80.7207,80.7912,44991.0
2018-02-07 13:30:00,91.61,91.89,91.39,91.62,35568.0,80.7648,81.0116,80.5708,80.7736,35568.0
2018-02-07 14:00:00,91.59,91.78,91.41,91.72,18518.0,80.7471,80.9146,80.5884,80.8617,18518.0
2018-02-07 14:30:00,91.71,91.89,91.35,91.6,28397.0,80.8529,81.0116,80.5355,80.7559,28397.0
2018-02-07 15:00:00,91.57,91.93,91.52,91.75,25724.0,80.7295,81.0469,80.6854,80.8882,25724.0
2018-02-07 15:30:00,91.79,92.01,91.51,91.63,125447.0,80.9235,81.1174,80.6766,80.7824,125447.0
2018-02-08 09:30:00,94.01,94.13,92.23,92.72,48519.0,82.8806,82.9864,81.3114,81.7434,48519.0
2018-02-08 10:00:00,92.48,93.65,92.44,93.11,29287.0,81.5318,82.5633,81.4965,82.0872,29287.0
2018-02-08 10:30:00,93.11,93.23,92.31,92.73,26150.0,82.0872,82.193,81.3819,81.7522,26150.0
2018-02-08 11:00:00,92.82,93.62,92.29,93.62,39537.0,81.8315,82.5368,81.3643,82.5368,39537.0
2018-02-08 11:30:00,93.64,94.5,93.4,93.53,60785.0,82.5544,83.3126,82.3429,82.4575,60785.0
2018-02-08 12:00:00,93.51,94.11,92.58,93.04,25444.0,82.4398,82.9688,81.6199,82.0255,25444.0
2018-02-08 12:30:00,93.14,93.43,92.56,92.96,31011.0,82.1136,82.3693,81.6023,81.9549,31011.0
2018-02-08 13:00:00,93.03,93.18,92.44,92.67,30284.0,82.0167,82.1489,81.4965,81.6993,30284.0
2018-02-08 13:30:00,92.59,93.73,92.5,93.5,24630.0,81.6287,82.6338,81.5494,82.431,24630.0
2018-02-08 14:00:00,93.34,93.34,92.2,92.52,34199.0,82.29,82.29,81.2849,81.567,34199.0
2018-02-08 14:30:00,92.25,92.85,91.81,92.59,42575.0,81.329,81.858,80.9411,81.6287,42575.0
2018-02-08 15:00:00,92.5,92.81,92.04,92.27,44642.0,81.5494,81.8227,81.1439,81.3466,44642.0
2018-02-08 15:30:00,92.27,92.45,90.73,90.79,128581.0,81.3466,81.5053,79.9889,80.0418,128581.0
2018-02-09 09:30:00,91.78,92.39,91.4,91.88,24678.0,80.9146,81.4524,80.5796,81.0028,24678.0
2018-02-09 10:00:00,91.82,92.06,91.33,91.74,17238.0,80.9499,81.1615,80.5179,80.8794,17238.0
2018-02-09 10:30:00,91.74,91.85,91.19,91.53,67493.0,80.8794,80.9764,80.3945,80.6942,67493.0
2018-02-09 11:00:00,91.53,91.87,91.31,91.53,53046.0,80.6942,80.994,80.5003,80.6942,53046.0
2018-02-09 11:30:00,91.53,91.53,91.05,91.12,20635.0,80.6942,80.6942,80.2711,80.3328,20635.0
2018-02-09 12:00:00,91.1,91.12,90.22,90.22,60047.0,80.3151,80.3328,79.5393,79.5393,60047.0
2018-02-09 12:30:00,90.27,90.33,89.85,90.27,43938.0,79.5834,79.6363,79.2131,79.5834,43938.0
2018-02-09 13:00:00,90.28,90.33,89.57,89.72,29997.0,79.5922,79.6363,78.9663,79.0985,29997.0
2018-02-09 13:30:00,89.57,90.49,89.5,90.21,27193.0,78.9663,79.7774,78.9046,79.5305,27193.0
2018-02-09 14:00:00,90.17,91.68,90.17,90.96,60865.0,79.4952,80.8265,79.4952,80.1917,60865.0
2018-02-09 14:30:00,90.91,91.11,90.67,90.98,72705.0,80.1476,80.324,79.936,80.2093,72705.0
2018-02-09 15:00:00,90.94,91.08,90.24,90.93,50121.0,80.1741,80.2975,79.557,80.1653,50121.0
2018-02-09 15:30:00,91.0,92.66,90.9,92.18,153071.0,80.227,81.6905,80.1388,81.2673,153071.0
2018-02-12 09:30:00,91.8,93.67,91.8,93.15,126490.0,80.9323,82.5809,80.9323,82.1225,126490.0
2018-02-12 10:00:00,93.17,93.93,92.28,92.56,106182.0,82.1401,82.8101,81.3554,81.6023,106182.0
2018-02-12 10:30:00,92.61,92.99,91.68,92.66,58799.0,81.6464,81.9814,80.8265,81.6905,58799.0
2018-02-12 11:00:00,92.67,93.57,92.51,93.48,27044.0,81.6993,82.4927,81.5582,82.4134,27044.0
2018-02-12 11:30:00,93.48,94.08,93.23,94.07,29584.0,82.4134,82.9424,82.193,82.9335,29584.0
2018-02-12 12:00:00,94.05,94.64,93.88,94.56,37992.0,82.9159,83.4361,82.766,83.3655,37992.0
2018-02-12 12:30:00,94.55,94.61,94.18,94.3,29072.0,83.3567,83.4096,83.0305,83.1363,29072.0
2018-02-12 13:00:00,94.34,94.42,93.9,93.94,26646.0,83.1716,83.2421,82.7837,82.8189,26646.0
2018-02-12 13:30:00,94.01,94.2,93.85,93.94,39274.0,82.8806,83.0481,82.7396,82.8189,39274.0
2018-02-12 14:00:00,93.95,94.12,93.83,94.03,48655.0,82.8277,82.9776,82.722,82.8983,48655.0
2018-02-12 14:30:00,94.06,94.25,93.83,94.05,40521.0,82.9247,83.0922,82.722,82.9159,40521.0
2018-02-12 15:00:00,93.99,94.27,93.93,94.03,61139.0,82.863,83.1099,82.8101,82.8983,61139.0
2018-02-12 15:30:00,94.06,94.06,93.36,93.87,151749.0,82.9247,82.9247,82.3076,82.7572,151749.0
2018-02-13 09:30:00,93.75,94.07,93.37,93.94,48652.0,82.6514,82.9335,82.3164,82.8189,48652.0
2018-02-13 10:00:00,93.79,94.16,93.71,94.08,38502.0,82.6867,83.0129,82.6162,82.9424,38502.0
2018-02-13 10:30:00,93.98,94.25,93.88,94.25,34138.0,82.8542,83.0922,82.766,83.0922,34138.0
2018-02-13 11:00:00,94.2,94.26,93.87,94.1,39825.0,83.0481,83.101,82.7572,82.96,39825.0
2018-02-13 11:30:00,94.1,94.34,93.88,94.25,36409.0,82.96,83.1716,82.766,83.0922,36409.0
2018-02-13 12:00:00,94.2,94.48,94.0,94.39,21219.0,83.0481,83.295,82.8718,83.2157,21219.0
2018-02-13 12:30:00,94.32,94.5,94.24,94.43,20909.0,83.1539,83.3126,83.0834,83.2509,20909.0
2018-02-13 13:00:00,94.43,94.57,94.36,94.57,58414.0,83.2509,83.3743,83.1892,83.3743,58414.0
2018-02-13 13:30:00,94.67,95.19,94.67,95.02,35517.0,83.4625,83.9209,83.4625,83.7711,35517.0
2018-02-13 14:00:00,95.03,95.33,94.98,95.23,24272.0,83.7799,84.0444,83.7358,83.9562,24272.0
2018-02-13 14:30:00,95.23,95.83,95.15,95.83,38674.0,83.9562,84.4852,83.8857,84.4852,38674.0
2018-02-13 15:00:00,95.88,95.88,95.42,95.66,53439.0,84.5293,84.5293,84.1237,84.3353,53439.0
2018-02-13 15:30:00,95.63,95.65,95.27,95.47,140033.0,84.3089,84.3265,83.9915,84.1678,140033.0
2018-02-14 09:30:00,95.47,95.57,95.0,95.3,45497.0,84.1678,84.256,83.7534,84.0179,45497.0
2018-02-14 10:00:00,95.31,96.37,95.31,96.17,35490.0,84.0267,84.9613,84.0267,84.7849,35490.0
2018-02-14 10:30:00,96.13,96.29,95.41,95.56,43373.0,84.7497,84.8907,84.1149,84.2471,43373.0
2018-02-14 11:00:00,95.46,96.05,95.44,95.78,33497.0,84.159,84.6791,84.1414,84.4411,33497.0
2018-02-14 11:30:00,95.84,96.15,95.68,96.15,21151.0,84.494,84.7673,84.3529,84.7673,21151.0
2018-02-14 12:00:00,96.15,96.41,95.88,96.16,19588.0,84.7673,84.9965,84.5293,84.7761,19588.0
2018-02-14 12:30:00,96.13,96.46,95.99,96.45,18028.0,84.7497,85.0406,84.6262,85.0318,18028.0
2018-02-14 13:00:00,96.46,96.71,96.33,96.5,21990.0,85.0406,85.261,84.926,85.0759,21990.0
2018-02-14 13:30:00,96.48,96.87,96.32,96.87,24149.0,85.0582,85.4021,84.9172,85.4021,24149.0
2018-02-14 14:00:00,96.84,97.05,96.7,96.79,24696.0,85.3756,85.5608,85.2522,85.3315,24696.0
2018-02-14 14:30:00,96.74,97.27,96.74,97.17,35606.0,85.2875,85.7547,85.2875,85.6665,35606.0
2018-02-14 15:00:00,97.21,97.42,97.03,97.22,52477.0,85.7018,85.8869,85.5431,85.7106,52477.0
2018-02-14 15:30:00,97.22,97.43,97.11,97.34,115307.0,85.7106,85.8958,85.6136,85.8164,115307.0
2018-02-15 09:30:00,98.01,98.37,96.84,97.85,50031.0,86.4071,86.7245,85.3756,86.266,50031.0
2018-02-15 10:00:00,97.76,98.06,97.5,97.89,26561.0,86.1867,86.4512,85.9575,86.3013,26561.0
2018-02-15 10:30:00,97.88,98.18,97.4,97.4,27896.0,86.2925,86.557,85.8693,85.8693,27896.0
2018-02-15 11:00:00,97.35,97.91,97.19,97.66,27785.0,85.8252,86.3189,85.6842,86.0985,27785.0
2018-02-15 11:30:00,97.65,98.05,97.58,97.95,25161.0,86.0897,86.4424,86.028,86.3542,25161.0
2018-02-15 12:00:00,97.95,98.03,97.24,97.24,57356.0,86.3542,86.4247,85.7283,85.7283,57356.0
2018-02-15 12:30:00,97.21,97.73,97.21,97.73,41423.0,85.7018,86.1603,85.7018,86.1603,41423.0
2018-02-15 13:00:00,97.84,98.15,97.79,97.87,20354.0,86.2572,86.5305,86.2131,86.2837,20354.0
2018-02-15 13:30:00,97.85,98.2,97.59,98.2,12068.0,86.266,86.5746,86.0368,86.5746,12068.0
2018-02-15 14:00:00,98.19,98.54,98.17,98.54,24592.0,86.5658,86.8744,86.5482,86.8744,24592.0
2018-02-15 14:30:00,98.5,98.79,98.44,98.67,37518.0,86.8391,87.0948,86.7862,86.989,37518.0
2018-02-15 15:00:00,98.65,98.93,98.63,98.77,29355.0,86.9713,87.2182,86.9537,87.0771,29355.0
2018-02-15 15:30:00,98.73,99.03,98.52,99.02,80466.0,87.0419,87.3064,86.8567,87.2975,80466.0
2018-02-16 09:30:00,99.09,99.22,98.41,98.88,32690.0,87.3592,87.4739,86.7597,87.1741,32690.0
2018-02-16 10:00:00,98.81,99.22,98.7,99.05,23355.0,87.1124,87.4739,87.0154,87.324,23355.0
2018-02-16 10:30:00,99.0,99.05,98.8,98.88,28261.0,87.2799,87.324,87.1036,87.1741,28261.0
2018-02-16 11:00:00,98.89,99.15,98.87,98.87,30685.0,87.1829,87.4121,87.1653,87.1653,30685.0
2018-02-16 11:30:00,98.74,99.01,98.74,98.76,21437.0,87.0507,87.2887,87.0507,87.0683,21437.0
2018-02-16 12:00:00,98.79,99.0,98.65,98.95,22060.0,87.0948,87.2799,86.9713,87.2358,22060.0
2018-02-16 12:30:00,98.91,99.09,98.69,98.74,36175.0,87.2006,87.3592,87.0066,87.0507,36175.0
2018-02-16 13:00:00,98.83,98.95,98.38,98.39,25952.0,87.13,87.2358,86.7333,86.7421,25952.0
2018-02-16 13:30:00,98.38,98.73,98.25,98.47,22607.0,86.7333,87.0419,86.6187,86.8126,22607.0
2018-02-16 14:00:00,98.52,98.62,98.22,98.62,23812.0,86.8567,86.9449,86.5922,86.9449,23812.0
2018-02-16 14:30:00,98.55,98.74,98.34,98.65,31247.0,86.8832,87.0507,86.698,86.9713,31247.0
2018-02-16 15:00:00,98.67,99.04,98.55,98.84,45683.0,86.989,87.3152,86.8832,87.1388,45683.0
2018-02-16 15:30:00,98.81,99.0,98.56,98.77,106776.0,87.1124,87.2799,86.892,87.0771,106776.0
2018-02-20 09:30:00,98.24,98.75,97.94,98.61,52591.0,86.6099,87.0595,86.3454,86.9361,52591.0
2018-02-20 10:00:00,98.65,99.0,98.31,98.54,51068.0,86.9713,87.2799,86.6716,86.8744,51068.0
2018-02-20 10:30:00,98.48,99.1,98.48,98.85,33338.0,86.8215,87.3681,86.8215,87.1477,33338.0
2018-02-20 11:00:00,98.89,99.13,98.69,99.0,32054.0,87.1829,87.3945,87.0066,87.2799,32054.0
2018-02-20 11:30:00,99.0,99.05,98.85,99.02,32988.0,87.2799,87.324,87.1477,87.2975,32988.0
2018-02-20 12:00:00,99.04,99.12,98.96,99.03,33726.0,87.3152,87.3857,87.2446,87.3064,33726.0
2018-02-20 12:30:00,99.03,99.33,98.92,99.25,52382.0,87.3064,87.5708,87.2094,87.5003,52382.0
2018-02-20 13:00:00,99.25,99.44,98.74,98.74,27073.0,87.5003,87.6678,87.0507,87.0507,27073.0
2018-02-20 13:30:00,98.79,99.06,98.74,98.89,25485.0,87.0948,87.3328,87.0507,87.1829,25485.0
2018-02-20 14:00:00,98.92,99.0,98.55,98.7,30541.0,87.2094,87.2799,86.8832,87.0154,30541.0
2018-02-20 14:30:00,98.7,99.02,98.59,98.59,38359.0,87.0154,87.2975,86.9184,86.9184,38359.0
2018-02-20 15:00:00,98.61,98.86,98.47,98.72,44431.0,86.9361,87.1565,86.8126,87.033,44431.0
2018-02-20 15:30:00,98.7,98.85,98.49,98.6,105536.0,87.0154,87.1477,86.8303,86.9273,105536.0
2018-02-21 09:30:00,98.6,99.47,98.47,99.19,28081.0,86.9273,87.6943,86.8126,87.4474,28081.0
2018-02-21 10:00:00,99.36,99.75,99.19,99.53,21963.0,87.5973,87.9411,87.4474,87.7472,21963.0
2018-02-21 10:30:00,99.41,99.98,99.41,99.78,44787.0,87.6414,88.1439,87.6414,87.9676,44787.0
2018-02-21 11:00:00,99.83,100.09,99.83,99.97,99529.0,88.0116,88.2409,88.0116,88.1351,99529.0
2018-02-21 11:30:00,99.87,100.09,99.74,99.91,38704.0,88.0469,88.2409,87.9323,88.0822,38704.0
2018-02-21 12:00:00,99.93,100.02,99.71,99.86,39018.0,88.0998,88.1791,87.9058,88.0381,39018.0
2018-02-21 12:30:00,99.9,100.11,99.77,99.94,29219.0,88.0734,88.2585,87.9587,88.1086,29219.0
2018-02-21 13:00:00,99.99,100.1,99.85,99.9,21646.0,88.1527,88.2497,88.0293,88.0734,21646.0
2018-02-21 13:30:00,99.86,100.25,99.85,100.23,22710.0,88.0381,88.3819,88.0293,88.3643,22710.0
2018-02-21 14:00:00,100.18,100.75,100.12,100.42,57016.0,88.3202,88.8227,88.2673,88.5318,57016.0
2018-02-21 14:30:00,100.34,100.47,99.89,100.16,25164.0,88.4613,88.5759,88.0645,88.3026,25164.0
2018-02-21 15:00:00,100.11,100.15,99.59,99.95,48147.0,88.2585,88.2938,87.8001,88.1174,48147.0
2018-02-21 15:30:00,99.94,100.23,99.11,99.13,124199.0,88.1086,88.3643,87.3769,87.3945,124199.0
2018-02-22 09:30:00,99.49,99.69,98.96,99.5,42269.0,87.7119,87.8882,87.2446,87.7207,42269.0
2018-02-22 10:00:00,99.48,100.19,99.38,99.88,40329.0,87.7031,88.329,87.6149,88.0557,40329.0
2018-02-22 10:30:00,99.8,100.35,99.63,100.34,46611.0,87.9852,88.4701,87.8353,88.4613,46611.0
2018-02-22 11:00:00,100.34,100.47,99.85,100.47,165348.0,88.4613,88.5759,88.0293,88.5759,165348.0
2018-02-22 11:30:00,100.38,100.48,100.07,100.31,52933.0,88.4965,88.5847,88.2232,88.4348,52933.0
2018-02-22 12:00:00,100.31,100.45,100.07,100.15,38425.0,88.4348,88.5582,88.2232,88.2938,38425.0
2018-02-22 12:30:00,100.19,100.25,99.82,100.0,35913.0,88.329,88.3819,88.0028,88.1615,35913.0
2018-02-22 13:00:00,100.05,100.05,99.51,99.71,31785.0,88.2056,88.2056,87.7295,87.9058,31785.0
2018-02-22 13:30:00,99.71,99.79,99.27,99.55,46605.0,87.9058,87.9764,87.5179,87.7648,46605.0
2018-02-22 14:00:00,99.59,99.95,99.51,99.93,21123.0,87.8001,88.1174,87.7295,88.0998,21123.0
2018-02-22 14:30:00,99.88,99.94,99.28,99.28,22082.0,88.0557,88.1086,87.5268,87.5268,22082.0
2018-02-22 15:00:00,99.28,99.88,99.28,99.66,31128.0,87.5268,88.0557,87.5268,87.8618,31128.0
2018-02-22 15:30:00,99.65,99.91,99.49,99.82,125644.0,87.853,88.0822,87.7119,88.0028,125644.0
2018-02-23 09:30:00,100.18,100.51,99.77,100.35,40394.0,88.3202,88.6111,87.9587,88.4701,40394.0
2018-02-23 10:00:00,100.31,100.61,100.2,100.33,31154.0,88.4348,88.6993,88.3378,88.4525,31154.0
2018-02-23 10:30:00,100.3,100.49,100.12,100.12,17485.0,88.426,88.5935,88.2673,88.2673,17485.0
2018-02-23 11:00:00,100.22,100.4,99.98,100.3,19676.0,88.3555,88.5142,88.1439,88.426,19676.0
2018-02-23 11:30:00,100.31,100.52,100.18,100.44,60115.0,88.4348,88.62,88.3202,88.5494,60115.0
2018-02-23 12:00:00,100.38,100.47,100.16,100.17,51347.0,88.4965,88.5759,88.3026,88.3114,51347.0
2018-02-23 12:30:00,100.17,100.27,100.08,100.16,10600.0,88.3114,88.3996,88.232,88.3026,10600.0
2018-02-23 13:00:00,100.2,100.2,100.0,100.11,19605.0,88.3378,88.3378,88.1615,88.2585,19605.0
2018-02-23 13:30:00,100.13,100.58,100.13,100.48,31516.0,88.2761,88.6729,88.2761,88.5847,31516.0
2018-02-23 14:00:00,100.47,100.6,100.39,100.52,22663.0,88.5759,88.6905,88.5053,88.62,22663.0
2018-02-23 14:30:00,100.52,100.83,100.45,100.75,27106.0,88.62,88.8933,88.5582,88.8227,27106.0
2018-02-23 15:00:00,100.74,100.97,100.73,100.89,27419.0,88.8139,89.0167,88.8051,88.9462,27419.0
2018-02-23 15:30:00,100.9,101.4,100.84,101.39,86730.0,88.955,89.3958,88.9021,89.387,86730.0
2018-02-26 09:30:00,101.45,101.98,101.09,101.62,64202.0,89.4399,89.9071,89.1225,89.5897,64202.0
2018-02-26 10:00:00,101.69,101.71,100.87,100.94,29922.0,89.6514,89.6691,88.9285,88.9902,29922.0
2018-02-26 10:30:00,100.98,101.09,100.39,100.51,48134.0,89.0255,89.1225,88.5053,88.6111,48134.0
2018-02-26 11:00:00,100.45,100.72,100.32,100.47,20430.0,88.5582,88.7963,88.4436,88.5759,20430.0
2018-02-26 11:30:00,100.44,100.61,100.21,100.3,49719.0,88.5494,88.6993,88.3467,88.426,49719.0
2018-02-26 12:00:00,100.3,100.54,100.27,100.45,30265.0,88.426,88.6376,88.3996,88.5582,30265.0
2018-02-26 12:30:00,100.45,100.55,100.37,100.37,26458.0,88.5582,88.6464,88.4877,88.4877,26458.0
2018-02-26 13:00:00,100.41,100.69,100.34,100.67,39057.0,88.523,88.7698,88.4613,88.7522,39057.0
2018-02-26 13:30:00,100.58,100.71,100.49,100.59,26450.0,88.6729,88.7875,88.5935,88.6817,26450.0
2018-02-26 14:00:00,100.65,100.85,100.59,100.64,24416.0,88.7346,88.9109,88.6817,88.7258,24416.0
2018-02-26 14:30:00,100.61,100.67,100.33,100.45,36354.0,88.6993,88.7522,88.4525,88.5582,36354.0
2018-02-26 15:00:00,100.48,100.79,100.42,100.57,45901.0,88.5847,88.858,88.5318,88.664,45901.0
2018-02-26 15:30:00,100.6,100.98,100.5,100.97,116212.0,88.6905,89.0255,88.6023,89.0167,116212.0
2018-02-27 09:30:00,101.05,101.74,100.97,101.4,50289.0,89.0872,89.6955,89.0167,89.3958,50289.0
2018-02-27 10:00:00,101.4,102.2,101.38,102.0,29553.0,89.3958,90.1011,89.3781,89.9247,29553.0
2018-02-27 10:30:00,102.0,102.07,101.51,101.68,32271.0,89.9247,89.9865,89.4928,89.6426,32271.0
2018-02-27 11:00:00,101.63,101.92,101.55,101.76,82978.0,89.5985,89.8542,89.528,89.7132,82978.0
2018-02-27 11:30:00,101.73,101.75,101.26,101.4,26290.0,89.6867,89.7043,89.2724,89.3958,26290.0
2018-02-27 12:00:00,101.34,101.49,101.03,101.3,22101.0,89.3429,89.4751,89.0696,89.3076,22101.0
2018-02-27 12:30:00,101.36,101.62,101.16,101.62,21589.0,89.3605,89.5897,89.1842,89.5897,21589.0
2018-02-27 13:00:00,101.56,101.68,101.4,101.51,21018.0,89.5368,89.6426,89.3958,89.4928,21018.0
2018-02-27 13:30:00,101.56,101.62,101.21,101.21,30438.0,89.5368,89.5897,89.2283,89.2283,30438.0
2018-02-27 14:00:00,101.26,101.41,100.96,101.16,40531.0,89.2724,89.4046,89.0079,89.1842,40531.0
2018-02-27 14:30:00,101.16,101.59,101.14,101.38,29195.0,89.1842,89.5633,89.1666,89.3781,29195.0
2018-02-27 15:00:00,101.34,101.37,100.87,101.19,35689.0,89.3429,89.3693,88.9285,89.2106,35689.0
2018-02-27 15:30:00,101.14,101.26,100.77,100.79,90692.0,89.1666,89.2724,88.8404,88.858,90692.0
2018-02-28 09:30:00,101.07,101.78,101.02,101.43,24607.0,89.1048,89.7308,89.0608,89.4222,24607.0
2018-02-28 10:00:00,101.4,101.51,101.13,101.45,12450.0,89.3958,89.4928,89.1577,89.4399,12450.0
2018-02-28 10:30:00,101.46,101.57,101.01,101.19,22370.0,89.4487,89.5457,89.0519,89.2106,22370.0
2018-02-28 11:00:00,101.14,101.17,100.75,100.94,22409.0,89.1666,89.193,88.8227,88.9902,22409.0
2018-02-28 11:30:00,101.0,101.0,100.59,100.77,14353.0,89.0431,89.0431,88.6817,88.8404,14353.0
2018-02-28 12:00:00,100.77,100.85,100.54,100.75,21420.0,88.8404,88.9109,88.6376,88.8227,21420.0
2018-02-28 12:30:00,100.71,101.07,100.7,100.92,13044.0,88.7875,89.1048,88.7786,88.9726,13044.0
2018-02-28 13:00:00,100.9,101.13,100.74,101.13,23202.0,88.955,89.1577,88.8139,89.1577,23202.0
2018-02-28 13:30:00,101.16,101.37,101.08,101.37,12417.0,89.1842,89.3693,89.1137,89.3693,12417.0
2018-02-28 14:00:00,101.41,101.6,101.26,101.49,14670.0,89.4046,89.5721,89.2724,89.4751,14670.0
2018-02-28 14:30:00,101.43,101.46,100.79,100.79,23202.0,89.4222,89.4487,88.858,88.858,23202.0
2018-02-28 15:00:00,100.8,101.09,100.65,101.05,25788.0,88.8668,89.1225,88.7346,89.0872,25788.0
2018-02-28 15:30:00,101.01,101.32,100.3,100.39,174731.0,89.0519,89.3252,88.426,88.5053,174731.0
2018-03-01 09:30:00,100.53,100.53,98.88,99.21,52192.0,88.6288,88.6288,87.1741,87.465,52192.0
2018-03-01 10:00:00,99.48,100.05,99.34,99.72,34109.0,87.7031,88.2056,87.5797,87.9147,34109.0
2018-03-01 10:30:00,99.82,100.38,99.53,99.87,21888.0,88.0028,88.4965,87.7472,88.0469,21888.0
2018-03-01 11:00:00,99.92,100.21,99.69,99.69,18318.0,88.091,88.3467,87.8882,87.8882,18318.0
2018-03-01 11:30:00,99.68,100.56,99.68,100.25,31856.0,87.8794,88.6552,87.8794,88.3819,31856.0
2018-03-01 12:00:00,100.23,100.23,99.52,99.65,25703.0,88.3643,88.3643,87.7383,87.853,25703.0
2018-03-01 12:30:00,99.65,99.91,99.38,99.84,23505.0,87.853,88.0822,87.6149,88.0205,23505.0
2018-03-01 13:00:00,99.73,99.73,99.23,99.54,22516.0,87.9235,87.9235,87.4827,87.756,22516.0
2018-03-01 13:30:00,99.51,99.51,99.09,99.31,25553.0,87.7295,87.7295,87.3592,87.5532,25553.0
2018-03-01 14:00:00,99.25,99.25,98.7,99.24,33556.0,87.5003,87.5003,87.0154,87.4915,33556.0
2018-03-01 14:30:00,99.17,99.45,98.94,99.33,34307.0,87.4298,87.6766,87.227,87.5708,34307.0
2018-03-01 15:00:00,99.33,99.8,98.99,99.47,27592.0,87.5708,87.9852,87.2711,87.6943,27592.0
2018-03-01 15:30:00,99.51,99.63,99.15,99.53,91440.0,87.7295,87.8353,87.4121,87.7472,91440.0
2018-03-02 09:30:00,98.64,99.85,98.53,99.62,50466.0,86.9625,88.0293,86.8655,87.8265,50466.0
2018-03-02 10:00:00,99.63,99.99,99.37,99.66,65917.0,87.8353,88.1527,87.6061,87.8618,65917.0
2018-03-02 10:30:00,99.7,100.31,99.58,100.11,32438.0,87.897,88.4348,87.7912,88.2585,32438.0
2018-03-02 11:00:00,100.11,100.69,100.11,100.69,78536.0,88.2585,88.7698,88.2585,88.7698,78536.0
2018-03-02 11:30:00,100.62,101.32,100.44,101.28,29833.0,88.7081,89.3252,88.5494,89.29,29833.0
2018-03-02 12:00:00,101.26,101.29,100.73,101.08,32728.0,89.2724,89.2988,88.8051,89.1137,32728.0
2018-03-02 12:30:00,101.15,101.31,100.95,101.25,22604.0,89.1754,89.3164,88.9991,89.2635,22604.0
2018-03-02 13:00:00,101.24,101.89,100.94,101.34,89217.0,89.2547,89.8278,88.9902,89.3429,89217.0
2018-03-02 13:30:00,101.28,101.38,100.88,101.17,27383.0,89.29,89.3781,88.9373,89.193,27383.0
2018-03-02 14:00:00,101.18,101.52,101.18,101.47,23016.0,89.2018,89.5016,89.2018,89.4575,23016.0
2018-03-02 14:30:00,101.43,101.75,101.32,101.45,47314.0,89.4222,89.7043,89.3252,89.4399,47314.0
2018-03-02 15:00:00,101.43,101.62,101.41,101.62,57396.0,89.4222,89.5897,89.4046,89.5897,57396.0
2018-03-02 15:30:00,101.62,102.41,101.58,102.32,152978.0,89.5897,90.2862,89.5545,90.2069,152978.0
2018-03-05 09:30:00,101.78,102.25,101.05,101.78,42442.0,89.7308,90.1452,89.0872,89.7308,42442.0
2018-03-05 10:00:00,101.85,102.14,101.47,101.54,37449.0,89.7925,90.0482,89.4575,89.5192,37449.0
2018-03-05 10:30:00,101.6,102.1,101.57,102.1,26135.0,89.5721,90.0129,89.5457,90.0129,26135.0
2018-03-05 11:00:00,102.09,102.73,102.06,102.53,31080.0,90.0041,90.5683,89.9776,90.392,31080.0
2018-03-05 11:30:00,102.59,103.07,102.53,103.02,52961.0,90.4449,90.8681,90.392,90.824,52961.0
2018-03-05 12:00:00,102.98,103.19,102.95,102.96,36921.0,90.7887,90.9739,90.7623,90.7711,36921.0
2018-03-05 12:30:00,102.99,103.14,102.89,103.07,38640.0,90.7975,90.9298,90.7094,90.8681,38640.0
2018-03-05 13:00:00,103.01,103.28,102.95,103.13,104708.0,90.8152,91.0532,90.7623,90.921,104708.0
2018-03-05 13:30:00,103.15,103.52,102.97,103.3,50229.0,90.9386,91.2648,90.7799,91.0708,50229.0
2018-03-05 14:00:00,103.29,103.29,102.84,103.1,47146.0,91.062,91.062,90.6653,90.8945,47146.0
2018-03-05 14:30:00,103.16,103.43,103.09,103.32,79257.0,90.9474,91.1855,90.8857,91.0885,79257.0
2018-03-05 15:00:00,103.39,103.53,103.2,103.2,100822.0,91.1502,91.2736,90.9827,90.9827,100822.0
2018-03-05 15:30:00,103.14,103.45,103.08,103.32,241181.0,90.9298,91.2031,90.8769,91.0885,241181.0
2018-03-06 09:30:00,103.89,104.33,103.22,103.42,64049.0,91.591,91.9789,91.0003,91.1766,64049.0
2018-03-06 10:00:00,103.5,103.71,103.25,103.53,48023.0,91.2472,91.4323,91.0268,91.2736,48023.0
2018-03-06 10:30:00,103.52,103.67,103.09,103.21,44431.0,91.2648,91.397,90.8857,90.9915,44431.0
2018-03-06 11:00:00,103.12,103.73,103.1,103.34,44876.0,90.9122,91.4499,90.8945,91.1061,44876.0
2018-03-06 11:30:00,103.31,103.7,103.19,103.64,20223.0,91.0797,91.4235,90.9739,91.3706,20223.0
2018-03-06 12:00:00,103.71,104.09,103.64,103.84,26931.0,91.4323,91.7673,91.3706,91.5469,26931.0
2018-03-06 12:30:00,103.82,104.37,103.8,104.32,26255.0,91.5293,92.0142,91.5117,91.9701,26255.0
2018-03-06 13:00:00,104.34,104.56,104.34,104.43,28455.0,91.9877,92.1817,91.9877,92.0671,28455.0
2018-03-06 13:30:00,104.43,104.51,104.1,104.21,30413.0,92.0671,92.1376,91.7761,91.8731,30413.0
2018-03-06 14:00:00,104.22,104.34,103.87,104.07,27675.0,91.8819,91.9877,91.5734,91.7497,27675.0
2018-03-06 14:30:00,104.11,104.67,104.11,104.65,24646.0,91.785,92.2787,91.785,92.261,24646.0
2018-03-06 15:00:00,104.6,105.03,104.39,104.98,101985.0,92.2169,92.596,92.0318,92.552,101985.0
2018-03-06 15:30:00,104.97,105.58,104.96,105.55,226271.0,92.5431,93.0809,92.5343,93.0545,226271.0
2018-03-07 09:30:00,104.83,106.08,104.6,105.55,79864.0,92.4197,93.5217,92.2169,93.0545,79864.0
2018-03-07 10:00:00,105.62,106.75,105.59,106.69,57268.0,93.1162,94.1124,93.0897,94.0595,57268.0
2018-03-07 10:30:00,106.66,106.67,106.19,106.23,80661.0,94.0331,94.0419,93.6187,93.654,80661.0
2018-03-07 11:00:00,106.22,106.25,105.14,105.2,60156.0,93.6452,93.6716,92.693,92.7459,60156.0
2018-03-07 11:30:00,105.18,105.3,104.54,104.58,72310.0,92.7283,92.8341,92.164,92.1993,72310.0
2018-03-07 12:00:00,104.54,105.24,104.45,105.23,37200.0,92.164,92.7812,92.0847,92.7724,37200.0
2018-03-07 12:30:00,105.23,105.44,105.19,105.34,36524.0,92.7724,92.9575,92.7371,92.8693,36524.0
2018-03-07 13:00:00,105.34,105.56,105.16,105.51,35548.0,92.8693,93.0633,92.7107,93.0192,35548.0
2018-03-07 13:30:00,105.51,105.75,105.26,105.67,53515.0,93.0192,93.2308,92.7988,93.1603,53515.0
2018-03-07 14:00:00,105.75,106.11,105.65,105.96,21983.0,93.2308,93.5482,93.1426,93.4159,21983.0
2018-03-07 14:30:00,106.01,106.24,105.95,106.08,24846.0,93.46,93.6628,93.4071,93.5217,24846.0
2018-03-07 15:00:00,106.1,106.35,106.06,106.29,32559.0,93.5394,93.7598,93.5041,93.7069,32559.0
2018-03-07 15:30:00,106.29,106.33,105.94,106.09,116507.0,93.7069,93.7421,93.3983,93.5306,116507.0
2018-03-08 09:30:00,106.56,106.94,106.11,106.24,27312.0,93.9449,94.2799,93.5482,93.6628,27312.0
2018-03-08 10:00:00,106.24,106.39,106.05,106.08,13765.0,93.6628,93.795,93.4953,93.5217,13765.0
2018-03-08 10:30:00,106.0,106.36,105.82,106.25,30969.0,93.4512,93.7686,93.2925,93.6716,30969.0
2018-03-08 11:00:00,106.21,106.21,105.88,106.13,48424.0,93.6363,93.6363,93.3454,93.5658,48424.0
2018-03-08 11:30:00,106.14,106.21,106.06,106.19,27652.0,93.5746,93.6363,93.5041,93.6187,27652.0
2018-03-08 12:00:00,106.16,106.21,106.0,106.12,24937.0,93.5923,93.6363,93.4512,93.557,24937.0
2018-03-08 12:30:00,106.17,106.21,106.07,106.21,25221.0,93.6011,93.6363,93.5129,93.6363,25221.0
2018-03-08 13:00:00,106.2,106.37,106.12,106.16,21291.0,93.6275,93.7774,93.557,93.5923,21291.0
2018-03-08 13:30:00,106.13,106.23,106.02,106.22,21394.0,93.5658,93.654,93.4688,93.6452,21394.0
2018-03-08 14:00:00,106.22,106.23,106.06,106.17,16758.0,93.6452,93.654,93.5041,93.6011,16758.0
2018-03-08 14:30:00,106.18,106.57,106.12,106.48,14958.0,93.6099,93.9537,93.557,93.8744,14958.0
2018-03-08 15:00:00,106.5,106.83,106.48,106.69,15412.0,93.892,94.1829,93.8744,94.0595,15412.0
2018-03-08 15:30:00,106.69,106.8,106.32,106.76,85616.0,94.0595,94.1565,93.7333,94.1212,85616.0
2018-03-09 09:30:00,107.24,107.84,107.11,107.35,65553.0,94.5444,95.0734,94.4298,94.6414,65553.0
2018-03-09 10:00:00,107.02,107.71,107.01,107.43,30229.0,94.3505,94.9588,94.3416,94.7119,30229.0
2018-03-09 10:30:00,107.43,107.57,107.38,107.43,17297.0,94.7119,94.8353,94.6678,94.7119,17297.0
2018-03-09 11:00:00,107.43,107.56,107.14,107.56,18805.0,94.7119,94.8265,94.4562,94.8265,18805.0
2018-03-09 11:30:00,107.51,107.58,107.38,107.51,22876.0,94.7824,94.8442,94.6678,94.7824,22876.0
2018-03-09 12:00:00,107.51,107.94,107.47,107.86,19904.0,94.7824,95.1615,94.7472,95.091,19904.0
2018-03-09 12:30:00,107.87,108.11,107.42,107.51,39022.0,95.0998,95.3114,94.7031,94.7824,39022.0
2018-03-09 13:00:00,107.55,107.8,107.47,107.68,16558.0,94.8177,95.0381,94.7472,94.9323,16558.0
2018-03-09 13:30:00,107.75,107.82,107.63,107.72,15332.0,94.994,95.0557,94.8882,94.9676,15332.0
2018-03-09 14:00:00,107.72,107.99,107.7,107.92,38647.0,94.9676,95.2056,94.95,95.1439,38647.0
2018-03-09 14:30:00,107.95,108.02,107.84,108.01,25818.0,95.1704,95.2321,95.0734,95.2233,25818.0
2018-03-09 15:00:00,107.97,108.37,107.97,108.37,27693.0,95.188,95.5406,95.188,95.5406,27693.0
2018-03-09 15:30:00,108.38,108.47,108.2,108.36,100962.0,95.5495,95.6288,95.3908,95.5318,100962.0
2018-03-12 09:30:00,108.66,108.95,107.82,108.25,51875.0,95.7963,96.052,95.0557,95.4348,51875.0
2018-03-12 10:00:00,108.29,108.65,108.15,108.51,16447.0,95.4701,95.7875,95.3467,95.6641,16447.0
2018-03-12 10:30:00,108.51,108.77,108.3,108.75,14848.0,95.6641,95.8933,95.4789,95.8756,14848.0
2018-03-12 11:00:00,108.79,108.79,108.3,108.3,29640.0,95.9109,95.9109,95.4789,95.4789,29640.0
2018-03-12 11:30:00,108.38,108.64,108.31,108.38,18432.0,95.5495,95.7787,95.4877,95.5495,18432.0
2018-03-12 12:00:00,108.38,108.75,108.38,108.65,14325.0,95.5495,95.8756,95.5495,95.7875,14325.0
2018-03-12 12:30:00,108.69,108.98,108.55,108.66,13102.0,95.8228,96.0784,95.6993,95.7963,13102.0
2018-03-12 13:00:00,108.7,108.77,108.44,108.55,12174.0,95.8316,95.8933,95.6023,95.6993,12174.0
2018-03-12 13:30:00,108.52,108.61,108.17,108.19,15090.0,95.6729,95.7522,95.3643,95.3819,15090.0
2018-03-12 14:00:00,108.22,108.41,107.94,108.25,19235.0,95.4084,95.5759,95.1615,95.4348,19235.0
2018-03-12 14:30:00,108.27,108.68,108.23,108.46,18500.0,95.4525,95.8139,95.4172,95.62,18500.0
2018-03-12 15:00:00,108.51,108.65,108.45,108.55,16040.0,95.6641,95.7875,95.6112,95.6993,16040.0
2018-03-12 15:30:00,108.56,108.86,108.51,108.56,62351.0,95.7081,95.9726,95.6641,95.7081,62351.0
2018-03-13 09:30:00,109.04,109.04,108.31,108.55,43282.0,96.1313,96.1313,95.4877,95.6993,43282.0
2018-03-13 10:00:00,108.56,109.13,108.37,108.94,18889.0,95.7081,96.2107,95.5406,96.0432,18889.0
2018-03-13 10:30:00,108.88,108.96,108.69,108.93,13296.0,95.9903,96.0608,95.8228,96.0343,13296.0
2018-03-13 11:00:00,108.95,108.97,108.59,108.64,13263.0,96.052,96.0696,95.7346,95.7787,13263.0
2018-03-13 11:30:00,108.78,108.86,108.64,108.64,13260.0,95.9021,95.9726,95.7787,95.7787,13260.0
2018-03-13 12:00:00,108.72,108.72,108.28,108.42,11553.0,95.8492,95.8492,95.4613,95.5847,11553.0
2018-03-13 12:30:00,108.46,108.87,108.44,108.56,22821.0,95.62,95.9814,95.6023,95.7081,22821.0
2018-03-13 13:00:00,108.59,108.64,108.42,108.49,12403.0,95.7346,95.7787,95.5847,95.6464,12403.0
2018-03-13 13:30:00,108.48,108.73,108.32,108.35,14560.0,95.6376,95.858,95.4966,95.523,14560.0
2018-03-13 14:00:00,108.33,108.34,107.78,107.8,18163.0,95.5054,95.5142,95.0205,95.0381,18163.0
2018-03-13 14:30:00,107.81,108.17,107.76,107.89,28224.0,95.0469,95.3643,95.0029,95.1175,28224.0
2018-03-13 15:00:00,107.98,108.22,107.86,108.1,43565.0,95.1968,95.4084,95.091,95.3026,43565.0
2018-03-13 15:30:00,108.1,108.45,108.01,108.34,118458.0,95.3026,95.6112,95.2233,95.5142,118458.0
2018-03-14 09:30:00,108.53,108.85,108.35,108.52,48587.0,96.0056,96.2887,95.8464,95.9968,48587.0
2018-03-14 10:00:00,108.58,108.68,108.06,108.24,28668.0,96.0499,96.1383,95.5899,95.7491,28668.0
2018-03-14 10:30:00,108.3,108.67,108.27,108.4,65041.0,95.8022,96.1295,95.7756,95.8906,65041.0
2018-03-14 11:00:00,108.37,108.47,108.17,108.27,19357.0,95.8641,95.9526,95.6872,95.7756,19357.0
2018-03-14 11:30:00,108.24,108.24,107.76,107.98,23137.0,95.7491,95.7491,95.3245,95.5191,23137.0
2018-03-14 12:00:00,108.03,108.2,107.87,108.14,20714.0,95.5633,95.7137,95.4218,95.6606,20714.0
2018-03-14 12:30:00,108.17,108.48,108.11,108.39,27941.0,95.6872,95.9614,95.6341,95.8818,27941.0
2018-03-14 13:00:00,108.42,108.58,108.11,108.38,23199.0,95.9083,96.0499,95.6341,95.8729,23199.0
2018-03-14 13:30:00,108.42,108.66,108.42,108.56,39889.0,95.9083,96.1206,95.9083,96.0322,39889.0
2018-03-14 14:00:00,108.55,108.56,108.38,108.52,51864.0,96.0233,96.0322,95.8729,95.9968,51864.0
2018-03-14 14:30:00,108.53,108.59,108.07,108.22,42334.0,96.0056,96.0587,95.5987,95.7314,42334.0
2018-03-14 15:00:00,108.22,108.24,107.88,108.09,63747.0,95.7314,95.7491,95.4306,95.6164,63747.0
2018-03-14 15:30:00,108.07,108.25,107.74,107.84,172895.0,95.5987,95.7579,95.3068,95.3953,172895.0
2018-03-15 09:30:00,107.92,108.03,107.09,107.47,33964.0,95.466,95.5633,94.7318,95.068,33964.0
2018-03-15 10:00:00,107.47,107.61,106.59,106.86,55038.0,95.068,95.1918,94.2895,94.5284,55038.0
2018-03-15 10:30:00,106.93,107.24,106.75,107.19,40869.0,94.5903,94.8645,94.431,94.8203,40869.0
2018-03-15 11:00:00,107.16,107.44,107.1,107.44,24840.0,94.7937,95.0414,94.7407,95.0414,24840.0
2018-03-15 11:30:00,107.41,107.42,106.98,107.02,30847.0,95.0149,95.0237,94.6345,94.6699,30847.0
2018-03-15 12:00:00,107.0,107.4,107.0,107.2,65656.0,94.6522,95.006,94.6522,94.8291,65656.0
2018-03-15 12:30:00,107.17,107.29,107.01,107.19,40624.0,94.8026,94.9087,94.661,94.8203,40624.0
2018-03-15 13:00:00,107.2,107.3,107.11,107.25,21147.0,94.8291,94.9176,94.7495,94.8733,21147.0
2018-03-15 13:30:00,107.27,107.27,106.9,106.92,26543.0,94.891,94.891,94.5637,94.5814,26543.0
2018-03-15 14:00:00,106.88,106.97,106.82,106.84,17298.0,94.546,94.6257,94.493,94.5107,17298.0
2018-03-15 14:30:00,106.88,107.32,106.86,107.29,34316.0,94.546,94.9353,94.5284,94.9087,34316.0
2018-03-15 15:00:00,107.27,107.37,107.11,107.24,40888.0,94.891,94.9795,94.7495,94.8645,40888.0
2018-03-15 15:30:00,107.24,107.32,107.13,107.21,150086.0,94.8645,94.9353,94.7672,94.838,150086.0
2018-03-16 09:30:00,107.33,107.61,106.98,107.16,183304.0,94.9441,95.1918,94.6345,94.7937,183304.0
2018-03-16 10:00:00,107.08,107.64,107.07,107.64,53740.0,94.723,95.2183,94.7141,95.2183,53740.0
2018-03-16 10:30:00,107.64,107.85,107.58,107.71,48772.0,95.2183,95.4041,95.1653,95.2803,48772.0
2018-03-16 11:00:00,107.69,107.83,107.46,107.81,57047.0,95.2626,95.3864,95.0591,95.3687,57047.0
2018-03-16 11:30:00,107.83,107.84,107.08,107.25,58515.0,95.3864,95.3953,94.723,94.8733,58515.0
2018-03-16 12:00:00,107.21,107.42,107.04,107.13,50094.0,94.838,95.0237,94.6876,94.7672,50094.0
2018-03-16 12:30:00,107.11,107.24,107.05,107.1,40280.0,94.7495,94.8645,94.6964,94.7407,40280.0
2018-03-16 13:00:00,107.17,107.31,107.01,107.17,52664.0,94.8026,94.9264,94.661,94.8026,52664.0
2018-03-16 13:30:00,107.31,107.46,107.31,107.46,26229.0,94.9264,95.0591,94.9264,95.0591,26229.0
2018-03-16 14:00:00,107.49,107.82,107.49,107.73,41465.0,95.0856,95.3776,95.0856,95.298,41465.0
2018-03-16 14:30:00,107.71,107.94,107.71,107.93,35742.0,95.2803,95.4837,95.2803,95.4749,35742.0
2018-03-16 15:00:00,107.95,108.0,107.42,107.8,44561.0,95.4926,95.5368,95.0237,95.3599,44561.0
2018-03-16 15:30:00,107.71,107.91,107.3,107.3,200962.0,95.2803,95.4572,94.9176,94.9176,200962.0
2018-03-19 09:30:00,106.8,106.86,106.36,106.74,28638.0,94.4753,94.5284,94.0861,94.4222,28638.0
2018-03-19 10:00:00,106.8,106.88,106.33,106.53,23903.0,94.4753,94.546,94.0595,94.2364,23903.0
2018-03-19 10:30:00,106.58,106.83,106.47,106.55,14352.0,94.2807,94.5018,94.1834,94.2541,14352.0
2018-03-19 11:00:00,106.52,106.58,106.41,106.45,24330.0,94.2276,94.2807,94.1303,94.1657,24330.0
2018-03-19 11:30:00,106.42,106.44,106.27,106.32,71570.0,94.1391,94.1568,94.0064,94.0507,71570.0
2018-03-19 12:00:00,106.3,106.59,106.29,106.5,29090.0,94.033,94.2895,94.0241,94.2099,29090.0
2018-03-19 12:30:00,106.54,106.54,106.06,106.26,13081.0,94.2453,94.2453,93.8207,93.9976,13081.0
2018-03-19 13:00:00,106.23,106.29,105.95,106.09,12860.0,93.9711,94.0241,93.7234,93.8472,12860.0
2018-03-19 13:30:00,106.04,106.42,106.01,106.42,13182.0,93.803,94.1391,93.7764,94.1391,13182.0
2018-03-19 14:00:00,106.41,106.63,106.4,106.57,17624.0,94.1303,94.3249,94.1214,94.2718,17624.0
2018-03-19 14:30:00,106.51,106.52,106.13,106.48,18798.0,94.2187,94.2276,93.8826,94.1922,18798.0
2018-03-19 15:00:00,106.45,106.92,106.33,106.83,29280.0,94.1657,94.5814,94.0595,94.5018,29280.0
2018-03-19 15:30:00,106.83,107.11,106.68,106.94,92177.0,94.5018,94.7495,94.3691,94.5991,92177.0
2018-03-20 09:30:00,106.96,108.58,106.96,108.39,46230.0,94.6168,96.0499,94.6168,95.8818,46230.0
2018-03-20 10:00:00,108.45,108.69,108.24,108.65,54358.0,95.9349,96.1472,95.7491,96.1118,54358.0
2018-03-20 10:30:00,108.74,108.87,108.52,108.52,40141.0,96.1914,96.3064,95.9968,95.9968,40141.0
2018-03-20 11:00:00,108.65,109.06,108.63,108.78,51320.0,96.1118,96.4745,96.0941,96.2268,51320.0
2018-03-20 11:30:00,108.86,108.86,108.35,108.67,27673.0,96.2976,96.2976,95.8464,96.1295,27673.0
2018-03-20 12:00:00,108.68,109.05,108.63,109.01,33613.0,96.1383,96.4656,96.0941,96.4302,33613.0
2018-03-20 12:30:00,109.03,109.09,108.87,108.93,24343.0,96.4479,96.501,96.3064,96.3595,24343.0
2018-03-20 13:00:00,108.91,109.01,108.64,108.68,25829.0,96.3418,96.4302,96.1029,96.1383,25829.0
2018-03-20 13:30:00,108.67,108.88,108.66,108.78,25937.0,96.1295,96.3152,96.1206,96.2268,25937.0
2018-03-20 14:00:00,108.7,108.82,108.48,108.78,45797.0,96.156,96.2622,95.9614,96.2268,45797.0
2018-03-20 14:30:00,108.83,109.12,108.75,109.03,24501.0,96.271,96.5275,96.2002,96.4479,24501.0
2018-03-20 15:00:00,109.03,109.19,108.97,109.05,34685.0,96.4479,96.5895,96.3949,96.4656,34685.0
2018-03-20 15:30:00,109.04,109.09,108.84,108.95,117707.0,96.4568,96.501,96.2799,96.3772,117707.0
2018-03-21 09:30:00,108.91,109.09,108.26,108.55,25792.0,96.3418,96.501,95.7668,96.0233,25792.0
2018-03-21 10:00:00,108.54,108.87,108.54,108.8,6895.0,96.0145,96.3064,96.0145,96.2445,6895.0
2018-03-21 10:30:00,108.82,108.93,108.61,108.63,7723.0,96.2622,96.3595,96.0764,96.0941,7723.0
2018-03-21 11:00:00,108.59,108.59,108.35,108.51,17701.0,96.0587,96.0587,95.8464,95.9879,17701.0
2018-03-21 11:30:00,108.5,108.86,108.48,108.82,20762.0,95.9791,96.2976,95.9614,96.2622,20762.0
2018-03-21 12:00:00,108.81,108.88,108.42,108.46,16199.0,96.2533,96.3152,95.9083,95.9437,16199.0
2018-03-21 12:30:00,108.49,108.67,108.49,108.54,8410.0,95.9702,96.1295,95.9702,96.0145,8410.0
2018-03-21 13:00:00,108.54,108.58,108.37,108.49,8761.0,96.0145,96.0499,95.8641,95.9702,8761.0
2018-03-21 13:30:00,108.48,108.64,108.31,108.58,12904.0,95.9614,96.1029,95.811,96.0499,12904.0
2018-03-21 14:00:00,108.61,109.1,108.61,108.75,33203.0,96.0764,96.5099,96.0764,96.2002,33203.0
2018-03-21 14:30:00,108.72,108.86,108.11,108.33,20020.0,96.1737,96.2976,95.6341,95.8287,20020.0
2018-03-21 15:00:00,108.36,108.93,108.36,108.76,31051.0,95.8553,96.3595,95.8553,96.2091,31051.0
2018-03-21 15:30:00,108.74,108.94,108.69,108.73,81343.0,96.1914,96.3683,96.1472,96.1826,81343.0
2018-03-22 09:30:00,108.01,108.75,107.61,108.04,55090.0,95.5456,96.2002,95.1918,95.5722,55090.0
2018-03-22 10:00:00,108.05,108.64,108.03,108.6,16727.0,95.581,96.1029,95.5633,96.0676,16727.0
2018-03-22 10:30:00,108.55,108.74,108.06,108.2,26882.0,96.0233,96.1914,95.5899,95.7137,26882.0
2018-03-22 11:00:00,108.14,108.27,107.91,108.01,14980.0,95.6606,95.7756,95.4572,95.5456,14980.0
2018-03-22 11:30:00,108.07,108.08,107.39,107.55,11857.0,95.5987,95.6076,94.9972,95.1387,11857.0
2018-03-22 12:00:00,107.52,108.18,107.47,108.08,17903.0,95.1122,95.696,95.068,95.6076,17903.0
2018-03-22 12:30:00,108.11,108.17,107.91,107.91,14870.0,95.6341,95.6872,95.4572,95.4572,14870.0
2018-03-22 13:00:00,107.91,108.21,107.69,108.1,23107.0,95.4572,95.7226,95.2626,95.6253,23107.0
2018-03-22 13:30:00,108.14,108.23,108.04,108.08,19881.0,95.6606,95.7403,95.5722,95.6076,19881.0
2018-03-22 14:00:00,108.05,108.14,107.71,107.77,11971.0,95.581,95.6606,95.2803,95.3333,11971.0
2018-03-22 14:30:00,107.67,108.01,107.64,107.81,15958.0,95.2449,95.5456,95.2183,95.3687,15958.0
2018-03-22 15:00:00,107.81,108.01,107.43,107.44,53032.0,95.3687,95.5456,95.0326,95.0414,53032.0
2018-03-22 15:30:00,107.41,107.41,106.37,106.38,104023.0,95.0149,95.0149,94.0949,94.1037,104023.0
2018-03-23 09:30:00,106.51,107.58,106.4,106.88,62185.0,94.2187,95.1653,94.1214,94.546,62185.0
2018-03-23 10:00:00,106.8,106.88,106.16,106.32,38708.0,94.4753,94.546,93.9091,94.0507,38708.0
2018-03-23 10:30:00,106.3,106.69,106.26,106.48,39481.0,94.033,94.378,93.9976,94.1922,39481.0
2018-03-23 11:00:00,106.54,106.56,105.98,106.32,40132.0,94.2453,94.263,93.7499,94.0507,40132.0
2018-03-23 11:30:00,106.33,106.43,105.85,105.86,40540.0,94.0595,94.148,93.6349,93.6438,40540.0
2018-03-23 12:00:00,105.84,105.95,105.65,105.95,33025.0,93.6261,93.7234,93.458,93.7234,33025.0
2018-03-23 12:30:00,105.94,106.08,105.75,105.99,21084.0,93.7145,93.8384,93.5464,93.7587,21084.0
2018-03-23 13:00:00,105.95,106.37,105.91,106.2,28479.0,93.7234,94.0949,93.688,93.9445,28479.0
2018-03-23 13:30:00,106.26,106.58,106.13,106.49,21853.0,93.9976,94.2807,93.8826,94.201,21853.0
2018-03-23 14:00:00,106.52,106.56,105.84,105.84,30977.0,94.2276,94.263,93.6261,93.6261,30977.0
2018-03-23 14:30:00,105.84,106.14,105.26,105.26,35259.0,93.6261,93.8914,93.113,93.113,35259.0
2018-03-23 15:00:00,105.33,105.44,105.0,105.25,48949.0,93.1749,93.2722,92.883,93.1041,48949.0
2018-03-23 15:30:00,105.2,105.21,104.56,104.69,128066.0,93.0599,93.0688,92.4938,92.6088,128066.0
2018-03-26 09:30:00,105.75,106.61,105.3,106.36,49674.0,93.5464,94.3072,93.1484,94.0861,49674.0
2018-03-26 10:00:00,106.41,106.44,105.93,106.15,20934.0,94.1303,94.1568,93.7057,93.9003,20934.0
2018-03-26 10:30:00,106.07,106.22,105.67,105.67,17193.0,93.8295,93.9622,93.4757,93.4757,17193.0
2018-03-26 11:00:00,105.74,106.24,105.7,106.09,35212.0,93.5376,93.9799,93.5022,93.8472,35212.0
2018-03-26 11:30:00,106.1,106.52,106.04,106.45,24971.0,93.8561,94.2276,93.803,94.1657,24971.0
2018-03-26 12:00:00,106.44,106.86,106.35,106.71,21631.0,94.1568,94.5284,94.0772,94.3957,21631.0
2018-03-26 12:30:00,106.68,107.02,106.64,107.02,24016.0,94.3691,94.6699,94.3337,94.6699,24016.0
2018-03-26 13:00:00,106.97,107.42,106.97,107.0,34468.0,94.6257,95.0237,94.6257,94.6522,34468.0
2018-03-26 13:30:00,107.07,107.23,106.97,107.19,17953.0,94.7141,94.8557,94.6257,94.8203,17953.0
2018-03-26 14:00:00,107.2,107.51,107.15,107.51,10323.0,94.8291,95.1033,94.7849,95.1033,10323.0
2018-03-26 14:30:00,107.58,107.92,107.55,107.67,23007.0,95.1653,95.466,95.1387,95.2449,23007.0
2018-03-26 15:00:00,107.68,107.97,107.66,107.86,34791.0,95.2537,95.5103,95.236,95.413,34791.0
2018-03-26 15:30:00,107.82,108.23,107.82,108.0,103313.0,95.3776,95.7403,95.3776,95.5368,103313.0
2018-03-27 09:30:00,108.82,108.82,107.66,108.12,60861.0,96.2622,96.2622,95.236,95.6429,60861.0
2018-03-27 10:00:00,108.06,108.51,107.9,108.47,39284.0,95.5899,95.9879,95.4483,95.9526,39284.0
2018-03-27 10:30:00,108.48,108.78,108.3,108.73,31414.0,95.9614,96.2268,95.8022,96.1826,31414.0
2018-03-27 11:00:00,108.75,108.79,108.28,108.5,76668.0,96.2002,96.2356,95.7845,95.9791,76668.0
2018-03-27 11:30:00,108.5,109.03,108.41,108.86,21124.0,95.9791,96.4479,95.8995,96.2976,21124.0
2018-03-27 12:00:00,108.92,109.09,108.91,109.0,53288.0,96.3506,96.501,96.3418,96.4214,53288.0
2018-03-27 12:30:00,108.99,109.0,108.12,108.3,28765.0,96.4125,96.4214,95.6429,95.8022,28765.0
2018-03-27 13:00:00,108.49,108.66,108.35,108.52,16119.0,95.9702,96.1206,95.8464,95.9968,16119.0
2018-03-27 13:30:00,108.46,108.67,108.22,108.52,30622.0,95.9437,96.1295,95.7314,95.9968,30622.0
2018-03-27 14:00:00,108.51,108.51,107.95,108.0,31125.0,95.9879,95.9879,95.4926,95.5368,31125.0
2018-03-27 14:30:00,108.0,108.34,107.67,107.67,36429.0,95.5368,95.8376,95.2449,95.2449,36429.0
2018-03-27 15:00:00,107.66,107.73,107.18,107.3,75152.0,95.236,95.298,94.8114,94.9176,75152.0
2018-03-27 15:30:00,107.3,107.52,106.63,107.34,312133.0,94.9176,95.1122,94.3249,94.953,312133.0
2018-03-28 09:30:00,107.33,107.52,106.85,107.32,37258.0,94.9441,95.1122,94.5195,94.9353,37258.0
2018-03-28 10:00:00,107.36,107.51,106.54,106.79,54740.0,94.9707,95.1033,94.2453,94.4664,54740.0
2018-03-28 10:30:00,106.78,106.81,106.14,106.77,54588.0,94.4576,94.4841,93.8914,94.4487,54588.0
2018-03-28 11:00:00,106.82,106.94,106.38,106.52,43458.0,94.493,94.5991,94.1037,94.2276,43458.0
2018-03-28 11:30:00,106.54,106.85,106.25,106.55,35601.0,94.2453,94.5195,93.9887,94.2541,35601.0
2018-03-28 12:00:00,106.6,107.38,106.6,106.88,27416.0,94.2984,94.9883,94.2984,94.546,27416.0
2018-03-28 12:30:00,106.9,107.13,106.63,106.75,16406.0,94.5637,94.7672,94.3249,94.431,16406.0
2018-03-28 13:00:00,106.76,107.19,106.63,107.05,21221.0,94.4399,94.8203,94.3249,94.6964,21221.0
2018-03-28 13:30:00,107.11,107.58,106.99,107.27,35186.0,94.7495,95.1653,94.6433,94.891,35186.0
2018-03-28 14:00:00,107.17,107.36,106.77,106.77,36025.0,94.8026,94.9707,94.4487,94.4487,36025.0
2018-03-28 14:30:00,106.93,107.36,106.8,107.02,42127.0,94.5903,94.9707,94.4753,94.6699,42127.0
2018-03-28 15:00:00,107.02,107.23,106.74,107.15,57742.0,94.6699,94.8557,94.4222,94.7849,57742.0
2018-03-28 15:30:00,107.15,107.48,107.05,107.18,187413.0,94.7849,95.0768,94.6964,94.8114,187413.0
2018-03-29 09:30:00,107.77,108.18,107.16,107.2,46820.0,95.3333,95.696,94.7937,94.8291,46820.0
2018-03-29 10:00:00,107.25,107.44,106.97,107.38,42638.0,94.8733,95.0414,94.6257,94.9883,42638.0
2018-03-29 10:30:00,107.39,108.21,107.37,108.15,20023.0,94.9972,95.7226,94.9795,95.6695,20023.0
2018-03-29 11:00:00,108.23,108.29,107.79,108.05,19490.0,95.7403,95.7933,95.351,95.581,19490.0
2018-03-29 11:30:00,108.07,108.4,107.94,108.37,18626.0,95.5987,95.8906,95.4837,95.8641,18626.0
2018-03-29 12:00:00,108.37,108.37,107.95,108.22,14071.0,95.8641,95.8641,95.4926,95.7314,14071.0
2018-03-29 12:30:00,108.24,108.49,108.15,108.45,13527.0,95.7491,95.9702,95.6695,95.9349,13527.0
2018-03-29 13:00:00,108.44,109.15,108.4,109.11,30622.0,95.926,96.5541,95.8906,96.5187,30622.0
2018-03-29 13:30:00,109.11,109.55,108.96,109.53,51083.0,96.5187,96.9079,96.386,96.8902,51083.0
2018-03-29 14:00:00,109.49,109.75,109.35,109.5,39453.0,96.8548,97.0848,96.731,96.8637,39453.0
2018-03-29 14:30:00,109.5,109.85,109.44,109.73,43608.0,96.8637,97.1733,96.8106,97.0672,43608.0
2018-03-29 15:00:00,109.73,110.05,109.61,109.77,48117.0,97.0672,97.3502,96.961,97.1025,48117.0
2018-03-29 15:30:00,109.77,109.85,109.39,109.68,227606.0,97.1025,97.1733,96.7664,97.0229,227606.0
2018-04-02 09:30:00,109.11,110.0,108.65,108.9,28772.0,96.5187,97.306,96.1118,96.3329,28772.0
2018-04-02 10:00:00,108.68,108.87,108.46,108.75,38644.0,96.1383,96.3064,95.9437,96.2002,38644.0
2018-04-02 10:30:00,108.75,108.83,108.22,108.57,40937.0,96.2002,96.271,95.7314,96.041,40937.0
2018-04-02 11:00:00,108.48,108.5,107.54,107.95,59487.0,95.9614,95.9791,95.1299,95.4926,59487.0
2018-04-02 11:30:00,107.97,108.18,107.21,108.07,119294.0,95.5103,95.696,94.838,95.5987,119294.0
2018-04-02 12:00:00,108.02,108.1,107.61,107.99,97334.0,95.5545,95.6253,95.1918,95.5279,97334.0
2018-04-02 12:30:00,107.9,108.25,107.85,108.01,34780.0,95.4483,95.7579,95.4041,95.5456,34780.0
2018-04-02 13:00:00,108.04,108.09,107.28,107.28,23208.0,95.5722,95.6164,94.8999,94.8999,23208.0
2018-04-02 13:30:00,107.3,107.6,107.05,107.12,41044.0,94.9176,95.183,94.6964,94.7583,41044.0
2018-04-02 14:00:00,107.12,107.45,106.53,106.69,68299.0,94.7583,95.0503,94.2364,94.378,68299.0
2018-04-02 14:30:00,106.66,106.97,106.17,106.51,132115.0,94.3514,94.6257,93.918,94.2187,132115.0
2018-04-02 15:00:00,106.51,106.99,106.41,106.6,62703.0,94.2187,94.6433,94.1303,94.2984,62703.0
2018-04-02 15:30:00,106.63,107.54,106.43,107.52,275322.0,94.3249,95.1299,94.148,95.1122,275322.0
2018-04-03 09:30:00,108.28,108.43,107.35,107.51,64727.0,95.7845,95.9172,94.9618,95.1033,64727.0
2018-04-03 10:00:00,107.51,107.68,107.05,107.44,151468.0,95.1033,95.2537,94.6964,95.0414,151468.0
2018-04-03 10:30:00,107.45,107.67,107.18,107.56,31333.0,95.0503,95.2449,94.8114,95.1476,31333.0
2018-04-03 11:00:00,107.65,107.86,107.32,107.48,32345.0,95.2272,95.413,94.9353,95.0768,32345.0
2018-04-03 11:30:00,107.44,107.52,106.77,106.8,22294.0,95.0414,95.1122,94.4487,94.4753,22294.0
2018-04-03 12:00:00,106.82,107.07,106.71,106.76,28952.0,94.493,94.7141,94.3957,94.4399,28952.0
2018-04-03 12:30:00,106.77,107.5,106.73,106.87,99684.0,94.4487,95.0945,94.4134,94.5372,99684.0
2018-04-03 13:00:00,106.88,107.55,106.6,107.51,94384.0,94.546,95.1387,94.2984,95.1033,94384.0
2018-04-03 13:30:00,107.53,107.55,106.77,106.97,58566.0,95.121,95.1387,94.4487,94.6257,58566.0
2018-04-03 14:00:00,106.94,107.12,106.77,106.95,25342.0,94.5991,94.7583,94.4487,94.608,25342.0
2018-04-03 14:30:00,106.91,107.76,106.65,107.73,36581.0,94.5726,95.3245,94.3426,95.298,36581.0
2018-04-03 15:00:00,107.66,108.17,107.57,108.03,40088.0,95.236,95.6872,95.1564,95.5633,40088.0
2018-04-03 15:30:00,108.05,108.1,107.68,107.97,104183.0,95.581,95.6253,95.2537,95.5103,104183.0
2018-04-04 09:30:00,106.52,107.69,106.09,106.43,168800.0,94.2276,95.2626,93.8472,94.148,168800.0
2018-04-04 10:00:00,106.49,106.76,106.09,106.42,34377.0,94.201,94.4399,93.8472,94.1391,34377.0
2018-04-04 10:30:00,106.56,107.19,106.33,107.07,28829.0,94.263,94.8203,94.0595,94.7141,28829.0
2018-04-04 11:00:00,106.93,107.48,106.51,107.23,22776.0,94.5903,95.0768,94.2187,94.8557,22776.0
2018-04-04 11:30:00,107.22,107.42,106.76,106.95,19168.0,94.8468,95.0237,94.4399,94.608,19168.0
2018-04-04 12:00:00,106.91,107.14,106.74,106.9,15737.0,94.5726,94.776,94.4222,94.5637,15737.0
2018-04-04 12:30:00,106.94,107.24,106.77,107.08,16406.0,94.5991,94.8645,94.4487,94.723,16406.0
2018-04-04 13:00:00,107.05,107.1,106.66,106.71,28805.0,94.6964,94.7407,94.3514,94.3957,28805.0
2018-04-04 13:30:00,106.76,106.99,106.64,106.81,23129.0,94.4399,94.6433,94.3337,94.4841,23129.0
2018-04-04 14:00:00,106.83,107.63,106.82,107.63,28427.0,94.5018,95.2095,94.493,95.2095,28427.0
2018-04-04 14:30:00,107.59,108.05,107.48,107.99,10972.0,95.1741,95.581,95.0768,95.5279,10972.0
2018-04-04 15:00:00,107.97,108.46,107.91,108.46,13279.0,95.5103,95.9437,95.4572,95.9437,13279.0
2018-04-04 15:30:00,108.46,108.69,108.34,108.6,127112.0,95.9437,96.1472,95.8376,96.0676,127112.0
2018-04-05 09:30:00,109.03,109.19,108.55,109.19,28084.0,96.4479,96.5895,96.0233,96.5895,28084.0
2018-04-05 10:00:00,109.2,109.24,108.4,108.58,30951.0,96.5983,96.6337,95.8906,96.0499,30951.0
2018-04-05 10:30:00,108.58,108.73,108.31,108.5,31112.0,96.0499,96.1826,95.811,95.9791,31112.0
2018-04-05 11:00:00,108.54,109.05,108.54,108.98,18976.0,96.0145,96.4656,96.0145,96.4037,18976.0
2018-04-05 11:30:00,109.0,109.33,108.99,109.21,20631.0,96.4214,96.7133,96.4125,96.6072,20631.0
2018-04-05 12:00:00,109.23,109.33,108.87,108.92,41396.0,96.6249,96.7133,96.3064,96.3506,41396.0
2018-04-05 12:30:00,108.9,109.13,108.77,109.02,16616.0,96.3329,96.5364,96.2179,96.4391,16616.0
2018-04-05 13:00:00,109.08,109.19,108.78,108.78,23031.0,96.4922,96.5895,96.2268,96.2268,23031.0
2018-04-05 13:30:00,108.82,108.94,108.49,108.76,18476.0,96.2622,96.3683,95.9702,96.2091,18476.0
2018-04-05 14:00:00,108.76,108.92,108.63,108.81,20460.0,96.2091,96.3506,96.0941,96.2533,20460.0
2018-04-05 14:30:00,108.81,109.07,108.78,109.04,15807.0,96.2533,96.4833,96.2268,96.4568,15807.0
2018-04-05 15:00:00,109.02,109.32,109.02,109.14,22958.0,96.4391,96.7045,96.4391,96.5452,22958.0
2018-04-05 15:30:00,109.16,109.25,108.79,109.0,88607.0,96.5629,96.6425,96.2356,96.4214,88607.0
2018-04-06 09:30:00,108.28,108.81,108.09,108.3,18990.0,95.7845,96.2533,95.6164,95.8022,18990.0
2018-04-06 10:00:00,108.34,108.81,108.2,108.78,10541.0,95.8376,96.2533,95.7137,96.2268,10541.0
2018-04-06 10:30:00,108.57,108.57,107.91,108.14,8410.0,96.041,96.041,95.4572,95.6606,8410.0
2018-04-06 11:00:00,108.01,108.12,107.75,108.04,7669.0,95.5456,95.6429,95.3156,95.5722,7669.0
2018-04-06 11:30:00,107.92,108.33,107.9,108.33,10995.0,95.466,95.8287,95.4483,95.8287,10995.0
2018-04-06 12:00:00,108.19,108.35,107.69,107.69,11578.0,95.7049,95.8464,95.2626,95.2626,11578.0
2018-04-06 12:30:00,107.65,108.03,107.65,107.98,33586.0,95.2272,95.5633,95.2272,95.5191,33586.0
2018-04-06 13:00:00,107.99,108.02,107.58,107.66,15732.0,95.5279,95.5545,95.1653,95.236,15732.0
2018-04-06 13:30:00,107.77,107.85,107.01,107.04,12792.0,95.3333,95.4041,94.661,94.6876,12792.0
2018-04-06 14:00:00,107.02,107.04,106.6,106.67,18340.0,94.6699,94.6876,94.2984,94.3603,18340.0
2018-04-06 14:30:00,106.64,106.69,106.09,106.18,25721.0,94.3337,94.378,93.8472,93.9268,25721.0
2018-04-06 15:00:00,106.31,106.43,105.88,106.19,16496.0,94.0418,94.148,93.6614,93.9357,16496.0
2018-04-06 15:30:00,106.2,107.03,106.12,106.55,57860.0,93.9445,94.6787,93.8737,94.2541,57860.0
2018-04-09 09:30:00,107.06,107.75,107.05,107.57,26258.0,94.7053,95.3156,94.6964,95.1564,26258.0
2018-04-09 10:00:00,107.63,107.63,107.38,107.61,13030.0,95.2095,95.2095,94.9883,95.1918,13030.0
2018-04-09 10:30:00,107.8,107.87,107.54,107.59,10421.0,95.3599,95.4218,95.1299,95.1741,10421.0
2018-04-09 11:00:00,107.66,107.89,107.52,107.82,9415.0,95.236,95.4395,95.1122,95.3776,9415.0
2018-04-09 11:30:00,107.84,108.04,107.79,107.88,13679.0,95.3953,95.5722,95.351,95.4306,13679.0
2018-04-09 12:00:00,107.87,108.07,107.77,107.89,15852.0,95.4218,95.5987,95.3333,95.4395,15852.0
2018-04-09 12:30:00,107.86,107.95,107.8,107.84,12716.0,95.413,95.4926,95.3599,95.3953,12716.0
2018-04-09 13:00:00,107.9,108.26,107.9,108.24,15708.0,95.4483,95.7668,95.4483,95.7491,15708.0
2018-04-09 13:30:00,108.27,108.52,108.2,108.49,28721.0,95.7756,95.9968,95.7137,95.9702,28721.0
2018-04-09 14:00:00,108.47,108.48,108.16,108.24,19113.0,95.9526,95.9614,95.6783,95.7491,19113.0
2018-04-09 14:30:00,108.27,108.28,107.87,108.2,13535.0,95.7756,95.7845,95.4218,95.7137,13535.0
2018-04-09 15:00:00,108.23,108.25,107.63,107.7,21801.0,95.7403,95.7579,95.2095,95.2714,21801.0
2018-04-09 15:30:00,107.71,107.75,106.86,106.86,81410.0,95.2803,95.3156,94.5284,94.5284,81410.0
2018-04-10 09:30:00,108.25,108.55,107.45,107.66,30973.0,95.7579,96.0233,95.0503,95.236,30973.0
2018-04-10 10:00:00,107.7,108.17,107.24,108.08,113580.0,95.2714,95.6872,94.8645,95.6076,113580.0
2018-04-10 10:30:00,108.08,108.3,107.95,108.2,45926.0,95.6076,95.8022,95.4926,95.7137,45926.0
2018-04-10 11:00:00,108.16,108.48,108.12,108.32,35248.0,95.6783,95.9614,95.6429,95.8199,35248.0
2018-04-10 11:30:00,108.31,108.47,108.02,108.44,24748.0,95.811,95.9526,95.5545,95.926,24748.0
2018-04-10 12:00:00,108.39,108.45,107.75,107.9,25010.0,95.8818,95.9349,95.3156,95.4483,25010.0
2018-04-10 12:30:00,107.94,108.3,107.94,108.21,24758.0,95.4837,95.8022,95.4837,95.7226,24758.0
2018-04-10 13:00:00,108.21,108.47,108.16,108.36,19216.0,95.7226,95.9526,95.6783,95.8553,19216.0
2018-04-10 13:30:00,108.36,108.45,108.11,108.33,18359.0,95.8553,95.9349,95.6341,95.8287,18359.0
2018-04-10 14:00:00,108.36,108.53,108.19,108.28,24159.0,95.8553,96.0056,95.7049,95.7845,24159.0
2018-04-10 14:30:00,108.31,108.37,107.98,108.31,27908.0,95.811,95.8641,95.5191,95.811,27908.0
2018-04-10 15:00:00,108.34,108.6,108.22,108.45,51646.0,95.8376,96.0676,95.7314,95.9349,51646.0
2018-04-10 15:30:00,108.42,108.48,108.07,108.17,102641.0,95.9083,95.9614,95.5987,95.6872,102641.0
2018-04-11 09:30:00,107.49,108.11,107.09,108.1,49038.0,95.0856,95.6341,94.7318,95.6253,49038.0
2018-04-11 10:00:00,108.04,108.14,107.66,108.11,37749.0,95.5722,95.6606,95.236,95.6341,37749.0
2018-04-11 10:30:00,108.1,108.2,107.75,107.75,23894.0,95.6253,95.7137,95.3156,95.3156,23894.0
2018-04-11 11:00:00,107.79,108.04,107.74,107.99,20260.0,95.351,95.5722,95.3068,95.5279,20260.0
2018-04-11 11:30:00,107.97,108.44,107.97,108.29,39855.0,95.5103,95.926,95.5103,95.7933,39855.0
2018-04-11 12:00:00,108.29,108.52,108.09,108.12,38541.0,95.7933,95.9968,95.6164,95.6429,38541.0
2018-04-11 12:30:00,108.12,108.15,107.9,107.95,43415.0,95.6429,95.6695,95.4483,95.4926,43415.0
2018-04-11 13:00:00,107.95,107.99,107.51,107.51,51466.0,95.4926,95.5279,95.1033,95.1033,51466.0
2018-04-11 13:30:00,107.56,107.66,107.4,107.62,35869.0,95.1476,95.236,95.006,95.2006,35869.0
2018-04-11 14:00:00,107.64,107.89,107.32,107.52,26701.0,95.2183,95.4395,94.9353,95.1122,26701.0
2018-04-11 14:30:00,107.55,107.81,107.29,107.48,29541.0,95.1387,95.3687,94.9087,95.0768,29541.0
2018-04-11 15:00:00,107.5,107.56,106.97,107.11,34465.0,95.0945,95.1476,94.6257,94.7495,34465.0
2018-04-11 15:30:00,107.15,107.51,107.13,107.23,81159.0,94.7849,95.1033,94.7672,94.8557,81159.0
2018-04-12 09:30:00,107.49,107.97,107.49,107.63,39449.0,95.0856,95.5103,95.0856,95.2095,39449.0
2018-04-12 10:00:00,107.69,107.75,107.53,107.69,30707.0,95.2626,95.3156,95.121,95.2626,30707.0
2018-04-12 10:30:00,107.64,107.78,107.51,107.71,12933.0,95.2183,95.3422,95.1033,95.2803,12933.0
2018-04-12 11:00:00,107.69,107.81,107.6,107.68,27419.0,95.2626,95.3687,95.183,95.2537,27419.0
2018-04-12 11:30:00,107.72,107.72,107.4,107.43,24045.0,95.2891,95.2891,95.006,95.0326,24045.0
2018-04-12 12:00:00,107.45,107.59,107.43,107.48,13408.0,95.0503,95.1741,95.0326,95.0768,13408.0
2018-04-12 12:30:00,107.49,107.64,107.43,107.62,14744.0,95.0856,95.2183,95.0326,95.2006,14744.0
2018-04-12 13:00:00,107.64,107.66,107.34,107.34,18810.0,95.2183,95.236,94.953,94.953,18810.0
2018-04-12 13:30:00,107.34,107.47,107.26,107.26,34144.0,94.953,95.068,94.8822,94.8822,34144.0
2018-04-12 14:00:00,107.37,107.67,107.36,107.52,26337.0,94.9795,95.2449,94.9707,95.1122,26337.0
2018-04-12 14:30:00,107.54,107.56,107.33,107.42,27576.0,95.1299,95.1476,94.9441,95.0237,27576.0
2018-04-12 15:00:00,107.42,107.6,107.26,107.53,30313.0,95.0237,95.183,94.8822,95.121,30313.0
2018-04-12 15:30:00,107.54,107.59,107.2,107.2,105961.0,95.1299,95.1741,94.8291,94.8291,105961.0
2018-04-13 09:30:00,107.68,107.68,106.91,106.97,18155.0,95.2537,95.2537,94.5726,94.6257,18155.0
2018-04-13 10:00:00,106.91,107.02,106.58,106.62,11115.0,94.5726,94.6699,94.2807,94.316,11115.0
2018-04-13 10:30:00,106.64,106.8,106.4,106.4,18249.0,94.3337,94.4753,94.1214,94.1214,18249.0
2018-04-13 11:00:00,106.39,106.97,106.18,106.97,32786.0,94.1126,94.6257,93.9268,94.6257,32786.0
2018-04-13 11:30:00,106.94,107.07,106.79,107.04,18273.0,94.5991,94.7141,94.4664,94.6876,18273.0
2018-04-13 12:00:00,107.07,107.1,106.78,106.87,10752.0,94.7141,94.7407,94.4576,94.5372,10752.0
2018-04-13 12:30:00,106.99,107.2,106.89,107.17,17725.0,94.6433,94.8291,94.5549,94.8026,17725.0
2018-04-13 13:00:00,107.14,107.39,107.14,107.35,8445.0,94.776,94.9972,94.776,94.9618,8445.0
2018-04-13 13:30:00,107.34,107.45,107.18,107.29,12795.0,94.953,95.0503,94.8114,94.9087,12795.0
2018-04-13 14:00:00,107.33,107.42,107.15,107.21,9044.0,94.9441,95.0237,94.7849,94.838,9044.0
2018-04-13 14:30:00,107.2,107.35,106.99,107.04,8507.0,94.8291,94.9618,94.6433,94.6876,8507.0
2018-04-13 15:00:00,107.01,107.05,106.58,106.62,28314.0,94.661,94.6964,94.2807,94.316,28314.0
2018-04-13 15:30:00,106.61,107.1,106.58,107.03,49482.0,94.3072,94.7407,94.2807,94.6787,49482.0
2018-04-16 09:30:00,107.45,108.13,107.32,108.09,33771.0,95.0503,95.6518,94.9353,95.6164,33771.0
2018-04-16 10:00:00,108.14,108.15,107.98,108.02,31277.0,95.6606,95.6695,95.5191,95.5545,31277.0
2018-04-16 10:30:00,107.98,107.98,107.5,107.74,14937.0,95.5191,95.5191,95.0945,95.3068,14937.0
2018-04-16 11:00:00,107.79,107.98,107.59,107.86,82411.0,95.351,95.5191,95.1741,95.413,82411.0
2018-04-16 11:30:00,107.84,108.35,107.79,108.3,43954.0,95.3953,95.8464,95.351,95.8022,43954.0
2018-04-16 12:00:00,108.39,108.89,108.39,108.77,20975.0,95.8818,96.3241,95.8818,96.2179,20975.0
2018-04-16 12:30:00,108.75,109.21,108.73,109.06,21236.0,96.2002,96.6072,96.1826,96.4745,21236.0
2018-04-16 13:00:00,109.09,109.16,108.99,109.01,16573.0,96.501,96.5629,96.4125,96.4302,16573.0
2018-04-16 13:30:00,109.03,109.4,109.02,109.32,25614.0,96.4479,96.7752,96.4391,96.7045,25614.0
2018-04-16 14:00:00,109.33,109.39,109.14,109.19,28899.0,96.7133,96.7664,96.5452,96.5895,28899.0
2018-04-16 14:30:00,109.19,109.52,109.18,109.41,38150.0,96.5895,96.8814,96.5806,96.7841,38150.0
2018-04-16 15:00:00,109.42,109.65,109.34,109.47,38860.0,96.7929,96.9964,96.7222,96.8372,38860.0
2018-04-16 15:30:00,109.46,109.7,109.44,109.69,149430.0,96.8283,97.0406,96.8106,97.0318,149430.0
2018-04-17 09:30:00,110.15,110.57,109.97,110.57,44964.0,97.4387,97.8102,97.2795,97.8102,44964.0
2018-04-17 10:00:00,110.52,111.02,110.41,110.97,55626.0,97.766,98.2083,97.6687,98.1641,55626.0
2018-04-17 10:30:00,110.98,111.23,110.9,111.23,60942.0,98.1729,98.3941,98.1021,98.3941,60942.0
2018-04-17 11:00:00,111.24,111.45,111.15,111.3,29976.0,98.4029,98.5887,98.3233,98.456,29976.0
2018-04-17 11:30:00,111.28,111.4,111.02,111.35,37737.0,98.4383,98.5444,98.2083,98.5002,37737.0
2018-04-17 12:00:00,111.31,111.47,111.26,111.34,37719.0,98.4648,98.6064,98.4206,98.4914,37719.0
2018-04-17 12:30:00,111.29,111.38,111.26,111.3,76081.0,98.4471,98.5267,98.4206,98.456,76081.0
2018-04-17 13:00:00,111.31,111.51,111.27,111.48,91996.0,98.4648,98.6417,98.4294,98.6152,91996.0
2018-04-17 13:30:00,111.51,111.78,111.45,111.63,23746.0,98.6417,98.8806,98.5887,98.7479,23746.0
2018-04-17 14:00:00,111.65,111.75,111.3,111.51,37194.0,98.7656,98.854,98.456,98.6417,37194.0
2018-04-17 14:30:00,111.47,111.71,111.38,111.67,21183.0,98.6064,98.8187,98.5267,98.7833,21183.0
2018-04-17 15:00:00,111.69,112.2,111.66,112.03,45446.0,98.801,99.2521,98.7744,99.1017,45446.0
2018-04-17 15:30:00,112.0,112.4,111.99,112.07,151111.0,99.0752,99.429,99.0663,99.1371,151111.0
2018-04-18 09:30:00,112.08,112.3,111.67,112.18,31552.0,99.146,99.3406,98.7833,99.2344,31552.0
2018-04-18 10:00:00,112.11,112.48,111.95,112.48,39846.0,99.1725,99.4998,99.031,99.4998,39846.0
2018-04-18 10:30:00,112.49,112.53,112.07,112.49,25116.0,99.5086,99.544,99.1371,99.5086,25116.0
2018-04-18 11:00:00,112.59,112.59,112.23,112.4,21844.0,99.5971,99.5971,99.2787,99.429,21844.0
2018-04-18 11:30:00,112.41,112.43,112.04,112.1,19346.0,99.4379,99.4556,99.1106,99.1637,19346.0
2018-04-18 12:00:00,112.06,112.4,112.06,112.27,20663.0,99.1283,99.429,99.1283,99.314,20663.0
2018-04-18 12:30:00,112.3,112.3,112.1,112.29,12324.0,99.3406,99.3406,99.1637,99.3317,12324.0
2018-04-18 13:00:00,112.27,112.33,112.11,112.2,13766.0,99.314,99.3671,99.1725,99.2521,13766.0
2018-04-18 13:30:00,112.21,112.25,112.0,112.0,32177.0,99.261,99.2963,99.0752,99.0752,32177.0
2018-04-18 14:00:00,111.97,112.07,111.94,112.02,22412.0,99.0487,99.1371,99.0221,99.0929,22412.0
2018-04-18 14:30:00,111.98,112.04,111.84,111.84,35103.0,99.0575,99.1106,98.9337,98.9337,35103.0
2018-04-18 15:00:00,111.84,112.01,111.75,111.77,46527.0,98.9337,99.084,98.854,98.8717,46527.0
2018-04-18 15:30:00,111.78,111.83,111.58,111.69,110712.0,98.8806,98.9248,98.7037,98.801,110712.0
2018-04-19 09:30:00,111.26,112.32,111.24,111.98,30202.0,98.4206,99.3583,98.4029,99.0575,30202.0
2018-04-19 10:00:00,111.98,112.04,111.53,111.66,36301.0,99.0575,99.1106,98.6594,98.7744,36301.0
2018-04-19 10:30:00,111.66,111.84,111.19,111.26,24003.0,98.7744,98.9337,98.3587,98.4206,24003.0
2018-04-19 11:00:00,111.25,111.3,111.06,111.25,15718.0,98.4117,98.456,98.2437,98.4117,15718.0
2018-04-19 11:30:00,111.24,111.29,111.06,111.07,15875.0,98.4029,98.4471,98.2437,98.2525,15875.0
2018-04-19 12:00:00,111.04,111.14,110.92,111.01,12093.0,98.226,98.3144,98.1198,98.1994,12093.0
2018-04-19 12:30:00,111.05,111.15,110.88,111.09,17046.0,98.2348,98.3233,98.0844,98.2702,17046.0
2018-04-19 13:00:00,111.02,111.12,110.67,110.8,11102.0,98.2083,98.2967,97.8987,98.0137,11102.0
2018-04-19 13:30:00,110.73,110.99,110.69,110.69,20628.0,97.9518,98.1817,97.9164,97.9164,20628.0
2018-04-19 14:00:00,110.74,111.03,110.69,110.8,15960.0,97.9606,98.2171,97.9164,98.0137,15960.0
2018-04-19 14:30:00,110.77,110.91,110.71,110.75,26276.0,97.9871,98.111,97.9341,97.9694,26276.0
2018-04-19 15:00:00,110.71,110.79,110.55,110.6,33701.0,97.9341,98.0048,97.7925,97.8368,33701.0
2018-04-19 15:30:00,110.58,111.12,110.58,110.96,54328.0,97.8191,98.2967,97.8191,98.1552,54328.0
2018-04-20 09:30:00,110.99,111.17,110.85,111.15,14123.0,98.1817,98.341,98.0579,98.3233,14123.0
2018-04-20 10:00:00,111.21,111.22,110.93,111.04,16449.0,98.3764,98.3852,98.1287,98.226,16449.0
2018-04-20 10:30:00,111.09,111.29,110.64,110.64,25549.0,98.2702,98.4471,97.8721,97.8721,25549.0
2018-04-20 11:00:00,110.72,110.72,110.13,110.16,10729.0,97.9429,97.9429,97.421,97.4475,10729.0
2018-04-20 11:30:00,110.14,110.63,110.12,110.28,16539.0,97.4298,97.8633,97.4121,97.5537,16539.0
2018-04-20 12:00:00,110.28,110.41,110.12,110.31,7680.0,97.5537,97.6687,97.4121,97.5802,7680.0
2018-04-20 12:30:00,110.2,110.26,110.1,110.14,6347.0,97.4829,97.536,97.3945,97.4298,6347.0
2018-04-20 13:00:00,110.17,110.34,110.14,110.34,15176.0,97.4564,97.6068,97.4298,97.6068,15176.0
2018-04-20 13:30:00,110.3,110.58,110.22,110.33,16707.0,97.5714,97.8191,97.5006,97.5979,16707.0
2018-04-20 14:00:00,110.28,110.3,110.12,110.19,37812.0,97.5537,97.5714,97.4121,97.4741,37812.0
2018-04-20 14:30:00,110.15,110.2,109.89,109.92,29829.0,97.4387,97.4829,97.2087,97.2352,29829.0
2018-04-20 15:00:00,109.9,109.93,109.56,109.57,33823.0,97.2175,97.2441,96.9168,96.9256,33823.0
2018-04-20 15:30:00,109.58,109.93,109.45,109.87,90690.0,96.9345,97.2441,96.8195,97.191,90690.0
2018-04-23 09:30:00,110.3,110.61,109.98,110.13,25369.0,97.5714,97.8456,97.2883,97.421,25369.0
2018-04-23 10:00:00,110.13,110.33,109.99,110.05,25773.0,97.421,97.5979,97.2971,97.3502,25773.0
2018-04-23 10:30:00,110.08,110.48,110.04,110.36,14845.0,97.3768,97.7306,97.3414,97.6245,14845.0
2018-04-23 11:00:00,110.35,110.53,110.25,110.31,19931.0,97.6156,97.7748,97.5271,97.5802,19931.0
2018-04-23 11:30:00,110.27,110.5,110.19,110.31,9515.0,97.5448,97.7483,97.4741,97.5802,9515.0
2018-04-23 12:00:00,110.39,110.41,109.94,110.08,13760.0,97.651,97.6687,97.2529,97.3768,13760.0
2018-04-23 12:30:00,110.1,110.1,109.85,109.94,10033.0,97.3945,97.3945,97.1733,97.2529,10033.0
2018-04-23 13:00:00,109.89,110.03,109.81,109.81,8577.0,97.2087,97.3325,97.1379,97.1379,8577.0
2018-04-23 13:30:00,109.78,110.04,109.68,109.94,13209.0,97.1114,97.3414,97.0229,97.2529,13209.0
2018-04-23 14:00:00,109.9,109.97,109.63,109.67,19406.0,97.2175,97.2795,96.9787,97.0141,19406.0
2018-04-23 14:30:00,109.67,109.75,109.38,109.5,18332.0,97.0141,97.0848,96.7575,96.8637,18332.0
2018-04-23 15:00:00,109.51,109.99,109.51,109.87,21339.0,96.8725,97.2971,96.8725,97.191,21339.0
2018-04-23 15:30:00,109.88,109.93,109.76,109.82,74331.0,97.1998,97.2441,97.0937,97.1468,74331.0
2018-04-24 09:30:00,110.59,110.73,109.99,110.44,38144.0,97.8279,97.9518,97.2971,97.6952,38144.0
2018-04-24 10:00:00,110.49,110.79,110.07,110.13,17760.0,97.7394,98.0048,97.3679,97.421,17760.0
2018-04-24 10:30:00,110.07,110.5,109.86,110.22,16627.0,97.3679,97.7483,97.1822,97.5006,16627.0
2018-04-24 11:00:00,110.17,110.28,109.95,110.26,15204.0,97.4564,97.5537,97.2618,97.536,15204.0
2018-04-24 11:30:00,110.34,110.54,110.1,110.15,13527.0,97.6068,97.7837,97.3945,97.4387,13527.0
2018-04-24 12:00:00,110.11,110.2,109.44,109.49,17785.0,97.4033,97.4829,96.8106,96.8548,17785.0
2018-04-24 12:30:00,109.5,109.63,108.96,109.23,32952.0,96.8637,96.9787,96.386,96.6249,32952.0
2018-04-24 13:00:00,109.24,109.34,108.78,108.97,27220.0,96.6337,96.7222,96.2268,96.3949,27220.0
2018-04-24 13:30:00,108.89,109.0,108.09,108.22,22947.0,96.3241,96.4214,95.6164,95.7314,22947.0
2018-04-24 14:00:00,108.32,108.5,107.82,108.34,17134.0,95.8199,95.9791,95.3776,95.8376,17134.0
2018-04-24 14:30:00,108.23,108.49,108.06,108.4,26955.0,95.7403,95.9702,95.5899,95.8906,26955.0
2018-04-24 15:00:00,108.45,108.78,108.45,108.65,32348.0,95.9349,96.2268,95.9349,96.1118,32348.0
2018-04-24 15:30:00,108.61,108.87,108.29,108.78,75094.0,96.0764,96.3064,95.7933,96.2268,75094.0
2018-04-25 09:30:00,108.45,108.62,107.59,107.59,40512.0,95.9349,96.0852,95.1741,95.1741,40512.0
2018-04-25 10:00:00,107.62,107.74,107.27,107.47,22941.0,95.2006,95.3068,94.891,95.068,22941.0
2018-04-25 10:30:00,107.44,107.49,106.73,107.16,69627.0,95.0414,95.0856,94.4134,94.7937,69627.0
2018-04-25 11:00:00,107.14,107.62,107.1,107.62,25420.0,94.776,95.2006,94.7407,95.2006,25420.0
2018-04-25 11:30:00,107.59,107.59,107.07,107.26,16097.0,95.1741,95.1741,94.7141,94.8822,16097.0
2018-04-25 12:00:00,107.22,107.49,107.09,107.48,17920.0,94.8468,95.0856,94.7318,95.0768,17920.0
2018-04-25 12:30:00,107.52,107.6,107.41,107.43,20552.0,95.1122,95.183,95.0149,95.0326,20552.0
2018-04-25 13:00:00,107.44,107.59,107.27,107.36,18259.0,95.0414,95.1741,94.891,94.9707,18259.0
2018-04-25 13:30:00,107.37,107.59,107.29,107.58,26902.0,94.9795,95.1741,94.9087,95.1653,26902.0
2018-04-25 14:00:00,107.6,107.61,107.15,107.15,30842.0,95.183,95.1918,94.7849,94.7849,30842.0
2018-04-25 14:30:00,107.17,107.63,107.14,107.56,42573.0,94.8026,95.2095,94.776,95.1476,42573.0
2018-04-25 15:00:00,107.61,107.86,107.57,107.65,43743.0,95.1918,95.413,95.1564,95.2272,43743.0
2018-04-25 15:30:00,107.63,107.7,107.21,107.36,108986.0,95.2095,95.2714,94.838,94.9707,108986.0
2018-04-26 09:30:00,108.17,108.47,107.55,108.19,51468.0,95.6872,95.9526,95.1387,95.7049,51468.0
2018-04-26 10:00:00,108.18,108.89,108.18,108.36,53400.0,95.696,96.3241,95.696,95.8553,53400.0
2018-04-26 10:30:00,108.36,108.56,108.19,108.51,49539.0,95.8553,96.0322,95.7049,95.9879,49539.0
2018-04-26 11:00:00,108.51,108.71,108.42,108.56,35016.0,95.9879,96.1649,95.9083,96.0322,35016.0
2018-04-26 11:30:00,108.55,108.55,108.23,108.48,32692.0,96.0233,96.0233,95.7403,95.9614,32692.0
2018-04-26 12:00:00,108.48,108.53,108.37,108.42,23581.0,95.9614,96.0056,95.8641,95.9083,23581.0
2018-04-26 12:30:00,108.43,108.76,108.4,108.44,27182.0,95.9172,96.2091,95.8906,95.926,27182.0
2018-04-26 13:00:00,108.38,108.55,108.37,108.44,36237.0,95.8729,96.0233,95.8641,95.926,36237.0
2018-04-26 13:30:00,108.43,108.48,108.3,108.38,37330.0,95.9172,95.9614,95.8022,95.8729,37330.0
2018-04-26 14:00:00,108.4,108.49,108.34,108.39,36736.0,95.8906,95.9702,95.8376,95.8818,36736.0
2018-04-26 14:30:00,108.41,108.55,108.35,108.4,44212.0,95.8995,96.0233,95.8464,95.8906,44212.0
2018-04-26 15:00:00,108.39,108.42,108.24,108.24,43826.0,95.8818,95.9083,95.7491,95.7491,43826.0
2018-04-26 15:30:00,108.29,108.3,108.07,108.13,105433.0,95.7933,95.8022,95.5987,95.6518,105433.0
2018-04-27 09:30:00,108.08,108.35,107.84,107.91,34622.0,95.6076,95.8464,95.3953,95.4572,34622.0
2018-04-27 10:00:00,107.9,108.13,107.82,107.82,17586.0,95.4483,95.6518,95.3776,95.3776,17586.0
2018-04-27 10:30:00,107.81,107.81,107.11,107.29,27890.0,95.3687,95.3687,94.7495,94.9087,27890.0
2018-04-27 11:00:00,107.25,107.5,107.2,107.47,23350.0,94.8733,95.0945,94.8291,95.068,23350.0
2018-04-27 11:30:00,107.45,107.51,107.1,107.16,22419.0,95.0503,95.1033,94.7407,94.7937,22419.0
2018-04-27 12:00:00,107.17,107.4,107.11,107.26,17130.0,94.8026,95.006,94.7495,94.8822,17130.0
2018-04-27 12:30:00,107.24,107.28,107.04,107.24,16488.0,94.8645,94.8999,94.6876,94.8645,16488.0
2018-04-27 13:00:00,107.28,107.39,107.24,107.32,13856.0,94.8999,94.9972,94.8645,94.9353,13856.0
2018-04-27 13:30:00,107.32,107.38,107.21,107.21,17510.0,94.9353,94.9883,94.838,94.838,17510.0
2018-04-27 14:00:00,107.23,107.39,107.14,107.25,25534.0,94.8557,94.9972,94.776,94.8733,25534.0
2018-04-27 14:30:00,107.24,107.25,107.06,107.17,26449.0,94.8645,94.8733,94.7053,94.8026,26449.0
2018-04-27 15:00:00,107.16,107.34,107.01,107.04,29618.0,94.7937,94.953,94.661,94.6876,29618.0
2018-04-27 15:30:00,107.03,107.45,107.03,107.41,100817.0,94.6787,95.0503,94.6787,95.0149,100817.0
2018-04-30 09:30:00,107.75,108.49,107.75,107.96,25209.0,95.3156,95.9702,95.3156,95.5014,25209.0
2018-04-30 10:00:00,108.05,108.32,107.86,107.89,27576.0,95.581,95.8199,95.413,95.4395,27576.0
2018-04-30 10:30:00,107.92,107.97,107.46,107.73,22580.0,95.466,95.5103,95.0591,95.298,22580.0
2018-04-30 11:00:00,107.73,108.01,107.73,107.95,20617.0,95.298,95.5456,95.298,95.4926,20617.0
2018-04-30 11:30:00,107.93,108.0,107.51,107.55,17664.0,95.4749,95.5368,95.1033,95.1387,17664.0
2018-04-30 12:00:00,107.57,107.6,107.29,107.58,14945.0,95.1564,95.183,94.9087,95.1653,14945.0
2018-04-30 12:30:00,107.57,107.59,107.3,107.5,14476.0,95.1564,95.1741,94.9176,95.0945,14476.0
2018-04-30 13:00:00,107.52,107.58,107.31,107.42,12144.0,95.1122,95.1653,94.9264,95.0237,12144.0
2018-04-30 13:30:00,107.43,107.58,107.32,107.41,17193.0,95.0326,95.1653,94.9353,95.0149,17193.0
2018-04-30 14:00:00,107.41,107.43,107.06,107.42,18404.0,95.0149,95.0326,94.7053,95.0237,18404.0
2018-04-30 14:30:00,107.34,107.4,107.13,107.17,17453.0,94.953,95.006,94.7672,94.8026,17453.0
2018-04-30 15:00:00,107.16,107.43,107.06,107.26,27164.0,94.7937,95.0326,94.7053,94.8822,27164.0
2018-04-30 15:30:00,107.25,107.69,107.22,107.23,70578.0,94.8733,95.2626,94.8468,94.8557,70578.0
2018-05-01 09:30:00,107.2,107.7,106.62,107.63,42351.0,94.8291,95.2714,94.316,95.2095,42351.0
2018-05-01 10:00:00,107.61,107.61,106.93,107.12,15937.0,95.1918,95.1918,94.5903,94.7583,15937.0
2018-05-01 10:30:00,107.13,107.67,107.04,107.39,49622.0,94.7672,95.2449,94.6876,94.9972,49622.0
2018-05-01 11:00:00,107.35,107.62,107.31,107.46,19638.0,94.9618,95.2006,94.9264,95.0591,19638.0
2018-05-01 11:30:00,107.43,107.7,107.29,107.42,78207.0,95.0326,95.2714,94.9087,95.0237,78207.0
2018-05-01 12:00:00,107.45,107.56,107.21,107.4,22486.0,95.0503,95.1476,94.838,95.006,22486.0
2018-05-01 12:30:00,107.41,107.48,107.16,107.35,14337.0,95.0149,95.0768,94.7937,94.9618,14337.0
2018-05-01 13:00:00,107.35,107.42,107.13,107.29,15093.0,94.9618,95.0237,94.7672,94.9087,15093.0
2018-05-01 13:30:00,107.28,107.86,107.28,107.86,31336.0,94.8999,95.413,94.8999,95.413,31336.0
2018-05-01 14:00:00,107.9,108.01,107.76,107.8,26815.0,95.4483,95.5456,95.3245,95.3599,26815.0
2018-05-01 14:30:00,107.85,107.9,107.43,107.83,41757.0,95.4041,95.4483,95.0326,95.3864,41757.0
2018-05-01 15:00:00,107.85,108.1,107.43,107.43,55374.0,95.4041,95.6253,95.0326,95.0326,55374.0
2018-05-01 15:30:00,107.43,108.28,107.43,108.01,101647.0,95.0326,95.7845,95.0326,95.5456,101647.0
2018-05-02 09:30:00,108.03,108.4,107.2,107.2,47666.0,95.5633,95.8906,94.8291,94.8291,47666.0
2018-05-02 10:00:00,107.36,107.73,107.15,107.15,23049.0,94.9707,95.298,94.7849,94.7849,23049.0
2018-05-02 10:30:00,107.15,107.37,106.94,107.35,19184.0,94.7849,94.9795,94.5991,94.9618,19184.0
2018-05-02 11:00:00,107.34,107.46,107.08,107.08,16579.0,94.953,95.0591,94.723,94.723,16579.0
2018-05-02 11:30:00,106.97,107.13,106.57,106.68,15303.0,94.6257,94.7672,94.2718,94.3691,15303.0
2018-05-02 12:00:00,106.73,106.97,106.64,106.97,10905.0,94.4134,94.6257,94.3337,94.6257,10905.0
2018-05-02 12:30:00,106.98,107.02,106.79,106.97,19432.0,94.6345,94.6699,94.4664,94.6257,19432.0
2018-05-02 13:00:00,107.03,107.41,107.03,107.41,20673.0,94.6787,95.0149,94.6787,95.0149,20673.0
2018-05-02 13:30:00,107.39,107.54,107.29,107.48,16259.0,94.9972,95.1299,94.9087,95.0768,16259.0
2018-05-02 14:00:00,107.52,108.13,107.51,108.12,24714.0,95.1122,95.6518,95.1033,95.6429,24714.0
2018-05-02 14:30:00,108.09,108.18,107.75,107.87,38129.0,95.6164,95.696,95.3156,95.4218,38129.0
2018-05-02 15:00:00,107.83,107.98,107.42,107.56,36878.0,95.3864,95.5191,95.0237,95.1476,36878.0
2018-05-02 15:30:00,107.54,107.61,107.12,107.39,77868.0,95.1299,95.1918,94.7583,94.9972,77868.0
2018-05-03 09:30:00,107.0,107.61,106.51,107.39,35719.0,94.6522,95.1918,94.2187,94.9972,35719.0
2018-05-03 10:00:00,107.4,107.4,106.78,106.94,48853.0,95.006,95.006,94.4576,94.5991,48853.0
2018-05-03 10:30:00,106.9,107.0,106.57,106.83,46870.0,94.5637,94.6522,94.2718,94.5018,46870.0
2018-05-03 11:00:00,106.82,107.09,106.61,106.61,43743.0,94.493,94.7318,94.3072,94.3072,43743.0
2018-05-03 11:30:00,106.64,107.05,106.58,107.0,38540.0,94.3337,94.6964,94.2807,94.6522,38540.0
2018-05-03 12:00:00,107.02,107.33,106.99,107.17,24967.0,94.6699,94.9441,94.6433,94.8026,24967.0
2018-05-03 12:30:00,107.14,107.7,107.09,107.68,46931.0,94.776,95.2714,94.7318,95.2537,46931.0
2018-05-03 13:00:00,107.71,107.74,107.38,107.52,21604.0,95.2803,95.3068,94.9883,95.1122,21604.0
2018-05-03 13:30:00,107.53,107.72,107.53,107.54,70886.0,95.121,95.2891,95.121,95.1299,70886.0
2018-05-03 14:00:00,107.52,107.58,107.26,107.51,40930.0,95.1122,95.1653,94.8822,95.1033,40930.0
2018-05-03 14:30:00,107.52,107.94,107.48,107.68,40721.0,95.1122,95.4837,95.0768,95.2537,40721.0
2018-05-03 15:00:00,107.68,108.09,107.65,108.09,37880.0,95.2537,95.6164,95.2272,95.6164,37880.0
2018-05-03 15:30:00,108.11,108.18,107.63,107.79,70250.0,95.6341,95.696,95.2095,95.351,70250.0
2018-05-04 09:30:00,107.3,107.45,106.68,106.96,26294.0,94.9176,95.0503,94.3691,94.6168,26294.0
2018-05-04 10:00:00,106.91,107.2,106.61,106.99,22299.0,94.5726,94.8291,94.3072,94.6433,22299.0
2018-05-04 10:30:00,106.99,107.59,106.96,107.53,18243.0,94.6433,95.1741,94.6168,95.121,18243.0
2018-05-04 11:00:00,107.54,108.25,107.54,108.25,43487.0,95.1299,95.7579,95.1299,95.7579,43487.0
2018-05-04 11:30:00,108.25,108.41,107.99,108.35,47869.0,95.7579,95.8995,95.5279,95.8464,47869.0
2018-05-04 12:00:00,108.35,108.4,108.13,108.26,18539.0,95.8464,95.8906,95.6518,95.7668,18539.0
2018-05-04 12:30:00,108.25,108.38,108.18,108.29,21523.0,95.7579,95.8729,95.696,95.7933,21523.0
2018-05-04 13:00:00,108.29,108.64,108.29,108.63,28871.0,95.7933,96.1029,95.7933,96.0941,28871.0
2018-05-04 13:30:00,108.59,108.86,108.57,108.84,23979.0,96.0587,96.2976,96.041,96.2799,23979.0
2018-05-04 14:00:00,108.85,109.1,108.83,109.04,29529.0,96.2887,96.5099,96.271,96.4568,29529.0
2018-05-04 14:30:00,109.06,109.07,108.9,109.0,39771.0,96.4745,96.4833,96.3329,96.4214,39771.0
2018-05-04 15:00:00,108.97,109.17,108.94,109.03,39920.0,96.3949,96.5718,96.3683,96.4479,39920.0
2018-05-04 15:30:00,109.02,109.08,108.48,108.57,152937.0,96.4391,96.4922,95.9614,96.041,152937.0
2018-05-07 09:30:00,108.6,109.0,108.26,108.88,98423.0,96.0676,96.4214,95.7668,96.3152,98423.0
2018-05-07 10:00:00,108.84,108.84,107.52,107.78,41938.0,96.2799,96.2799,95.1122,95.3422,41938.0
2018-05-07 10:30:00,107.82,108.13,107.75,107.95,62088.0,95.3776,95.6518,95.3156,95.4926,62088.0
2018-05-07 11:00:00,107.99,108.14,107.83,108.1,47638.0,95.5279,95.6606,95.3864,95.6253,47638.0
2018-05-07 11:30:00,108.13,108.67,108.13,108.65,61983.0,95.6518,96.1295,95.6518,96.1118,61983.0
2018-05-07 12:00:00,108.61,108.82,108.43,108.61,34424.0,96.0764,96.2622,95.9172,96.0764,34424.0
2018-05-07 12:30:00,108.62,108.75,108.5,108.65,18371.0,96.0852,96.2002,95.9791,96.1118,18371.0
2018-05-07 13:00:00,108.71,108.77,108.56,108.64,32125.0,96.1649,96.2179,96.0322,96.1029,32125.0
2018-05-07 13:30:00,108.68,108.76,108.51,108.6,50448.0,96.1383,96.2091,95.9879,96.0676,50448.0
2018-05-07 14:00:00,108.64,108.83,108.55,108.83,30721.0,96.1029,96.271,96.0233,96.271,30721.0
2018-05-07 14:30:00,108.81,108.95,108.61,108.68,43780.0,96.2533,96.3772,96.0764,96.1383,43780.0
2018-05-07 15:00:00,108.72,108.91,108.34,108.52,42627.0,96.1737,96.3418,95.8376,95.9968,42627.0
2018-05-07 15:30:00,108.5,108.72,108.3,108.49,118330.0,95.9791,96.1737,95.8022,95.9702,118330.0
2018-05-08 09:30:00,109.0,112.24,108.97,112.15,182152.0,96.4214,99.2875,96.3949,99.2079,182152.0
2018-05-08 10:00:00,112.09,113.03,111.67,112.71,88315.0,99.1548,99.9863,98.7833,99.7033,88315.0
2018-05-08 10:30:00,112.7,113.93,112.52,113.86,53860.0,99.6944,100.7825,99.5352,100.7206,53860.0
2018-05-08 11:00:00,113.73,114.19,113.05,113.94,86463.0,100.6056,101.0125,100.004,100.7913,86463.0
2018-05-08 11:30:00,113.82,113.85,113.13,113.82,73598.0,100.6852,100.7117,100.0748,100.6852,73598.0
2018-05-08 12:00:00,113.76,113.86,113.16,113.27,30451.0,100.6321,100.7206,100.1013,100.1986,30451.0
2018-05-08 12:30:00,113.32,113.63,113.14,113.49,33145.0,100.2429,100.5171,100.0836,100.3932,33145.0
2018-05-08 13:00:00,113.41,113.54,113.25,113.41,33638.0,100.3225,100.4375,100.1809,100.3225,33638.0
2018-05-08 13:30:00,113.41,113.41,112.86,112.89,50463.0,100.3225,100.3225,99.836,99.8625,50463.0
2018-05-08 14:00:00,112.92,113.39,112.83,113.2,83821.0,99.889,100.3048,99.8094,100.1367,83821.0
2018-05-08 14:30:00,113.28,113.33,112.75,112.75,56175.0,100.2075,100.2517,99.7386,99.7386,56175.0
2018-05-08 15:00:00,112.73,112.82,112.42,112.46,85818.0,99.721,99.8006,99.4467,99.4821,85818.0
2018-05-08 15:30:00,112.45,112.59,112.1,112.24,230087.0,99.4733,99.5971,99.1637,99.2875,230087.0
2018-05-09 09:30:00,112.6,112.93,112.21,112.58,56424.0,99.606,99.8979,99.261,99.5883,56424.0
2018-05-09 10:00:00,112.49,113.33,112.32,113.08,47623.0,99.5086,100.2517,99.3583,100.0306,47623.0
2018-05-09 10:30:00,113.11,113.31,112.86,112.98,43511.0,100.0571,100.234,99.836,99.9421,43511.0
2018-05-09 11:00:00,113.04,113.06,112.64,112.8,32797.0,99.9952,100.0129,99.6413,99.7829,32797.0
2018-05-09 11:30:00,112.72,112.99,112.5,112.51,23969.0,99.7121,99.9509,99.5175,99.5263,23969.0
2018-05-09 12:00:00,112.53,113.01,112.51,112.94,33616.0,99.544,99.9686,99.5263,99.9067,33616.0
2018-05-09 12:30:00,112.98,113.2,112.85,112.92,42955.0,99.9421,100.1367,99.8271,99.889,42955.0
2018-05-09 13:00:00,112.93,113.83,112.93,113.73,37293.0,99.8979,100.694,99.8979,100.6056,37293.0
2018-05-09 13:30:00,113.67,113.85,113.37,113.45,30036.0,100.5525,100.7117,100.2871,100.3579,30036.0
2018-05-09 14:00:00,113.52,114.1,113.48,114.04,29274.0,100.4198,100.9329,100.3844,100.8798,29274.0
2018-05-09 14:30:00,114.03,114.43,113.95,114.19,38154.0,100.8709,101.2248,100.8002,101.0125,38154.0
2018-05-09 15:00:00,114.18,114.44,114.07,114.19,46775.0,101.0036,101.2336,100.9063,101.0125,46775.0
2018-05-09 15:30:00,114.21,114.27,113.54,113.89,159864.0,101.0302,101.0832,100.4375,100.7471,159864.0
2018-05-10 09:30:00,114.73,115.36,114.35,115.36,56910.0,101.4902,102.0475,101.154,102.0475,56910.0
2018-05-10 10:00:00,115.4,116.03,115.26,115.79,50237.0,102.0828,102.6401,101.959,102.4278,50237.0
2018-05-10 10:30:00,115.76,116.39,115.75,116.13,45497.0,102.4013,102.9586,102.3924,102.7286,45497.0
2018-05-10 11:00:00,116.14,116.44,116.05,116.39,43991.0,102.7374,103.0028,102.6578,102.9586,43991.0
2018-05-10 11:30:00,116.39,116.65,116.36,116.4,60572.0,102.9586,103.1886,102.9321,102.9674,60572.0
2018-05-10 12:00:00,116.4,116.71,116.35,116.68,28127.0,102.9674,103.2417,102.9232,103.2151,28127.0
2018-05-10 12:30:00,116.64,116.71,116.25,116.3,30764.0,103.1797,103.2417,102.8347,102.879,30764.0
2018-05-10 13:00:00,116.3,116.73,116.3,116.59,47500.0,102.879,103.2594,102.879,103.1355,47500.0
2018-05-10 13:30:00,116.63,116.7,116.42,116.43,32120.0,103.1709,103.2328,102.9851,102.994,32120.0
2018-05-10 14:00:00,116.42,116.73,116.23,116.73,32020.0,102.9851,103.2594,102.8171,103.2594,32020.0
2018-05-10 14:30:00,116.76,116.86,116.6,116.81,41848.0,103.2859,103.3744,103.1444,103.3301,41848.0
2018-05-10 15:00:00,116.81,116.83,116.62,116.67,117891.0,103.3301,103.3478,103.162,103.2063,117891.0
2018-05-10 15:30:00,116.68,117.29,116.58,117.23,154013.0,103.2151,103.7547,103.1267,103.7017,154013.0
2018-05-11 09:30:00,117.26,117.54,116.9,117.5,61148.0,103.7282,103.9759,103.4097,103.9405,61148.0
2018-05-11 10:00:00,117.53,117.93,117.49,117.93,64123.0,103.967,104.3209,103.9316,104.3209,64123.0
2018-05-11 10:30:00,117.94,118.17,117.78,117.95,56582.0,104.3297,104.5332,104.1882,104.3386,56582.0
2018-05-11 11:00:00,117.98,118.25,117.83,118.08,52715.0,104.3651,104.6039,104.2324,104.4536,52715.0
2018-05-11 11:30:00,118.07,118.22,117.87,118.22,36032.0,104.4447,104.5774,104.2678,104.5774,36032.0
2018-05-11 12:00:00,118.23,118.34,117.88,117.98,31466.0,104.5863,104.6836,104.2766,104.3651,31466.0
2018-05-11 12:30:00,117.93,118.05,117.84,117.87,26355.0,104.3209,104.427,104.2413,104.2678,26355.0
2018-05-11 13:00:00,117.9,118.23,117.9,118.2,24101.0,104.2943,104.5863,104.2943,104.5597,24101.0
2018-05-11 13:30:00,118.18,118.18,118.0,118.11,24152.0,104.542,104.542,104.3828,104.4801,24152.0
2018-05-11 14:00:00,118.1,118.1,117.58,117.58,44783.0,104.4713,104.4713,104.0113,104.0113,44783.0
2018-05-11 14:30:00,117.61,117.61,117.27,117.56,109849.0,104.0378,104.0378,103.737,103.9936,109849.0
2018-05-11 15:00:00,117.58,117.78,117.41,117.52,64441.0,104.0113,104.1882,103.8609,103.9582,64441.0
2018-05-11 15:30:00,117.49,117.66,117.35,117.53,156989.0,103.9316,104.082,103.8078,103.967,156989.0
2018-05-14 09:30:00,117.54,117.99,117.54,117.79,18093.0,103.9759,104.3739,103.9759,104.197,18093.0
2018-05-14 10:00:00,117.77,118.29,117.76,118.25,23870.0,104.1793,104.6393,104.1705,104.6039,23870.0
2018-05-14 10:30:00,118.3,118.36,117.91,117.91,21574.0,104.6482,104.7013,104.3032,104.3032,21574.0
2018-05-14 11:00:00,117.9,117.98,117.76,117.76,35103.0,104.2943,104.3651,104.1705,104.1705,35103.0
2018-05-14 11:30:00,117.76,117.8,117.33,117.44,26311.0,104.1705,104.2059,103.7901,103.8874,26311.0
2018-05-14 12:00:00,117.44,117.48,117.05,117.13,28340.0,103.8874,103.9228,103.5424,103.6132,28340.0
2018-05-14 12:30:00,117.12,117.12,116.64,116.64,27203.0,103.6043,103.6043,103.1797,103.1797,27203.0
2018-05-14 13:00:00,116.63,116.69,116.29,116.47,29178.0,103.1709,103.224,102.8701,103.0294,29178.0
2018-05-14 13:30:00,116.47,116.64,116.38,116.55,32021.0,103.0294,103.1797,102.9497,103.1001,32021.0
2018-05-14 14:00:00,116.54,116.6,116.22,116.38,33314.0,103.0913,103.1444,102.8082,102.9497,33314.0
2018-05-14 14:30:00,116.4,116.55,116.33,116.33,28120.0,102.9674,103.1001,102.9055,102.9055,28120.0
2018-05-14 15:00:00,116.33,116.49,116.26,116.39,40717.0,102.9055,103.047,102.8436,102.9586,40717.0
2018-05-14 15:30:00,116.35,116.4,115.92,116.05,135699.0,102.9232,102.9674,102.5428,102.6578,135699.0
2018-05-15 09:30:00,115.43,115.6,114.89,114.95,51803.0,102.1094,102.2598,101.6317,101.6848,51803.0
2018-05-15 10:00:00,114.93,115.87,114.93,115.68,45227.0,101.6671,102.4986,101.6671,102.3305,45227.0
2018-05-15 10:30:00,115.68,116.0,115.39,115.43,47170.0,102.3305,102.6136,102.074,102.1094,47170.0
2018-05-15 11:00:00,115.48,115.84,115.47,115.78,41965.0,102.1536,102.4721,102.1448,102.419,41965.0
2018-05-15 11:30:00,115.8,115.95,115.57,115.59,43929.0,102.4367,102.5694,102.2332,102.2509,43929.0
2018-05-15 12:00:00,115.61,115.83,115.49,115.57,35783.0,102.2686,102.4632,102.1624,102.2332,35783.0
2018-05-15 12:30:00,115.61,115.88,115.58,115.75,35023.0,102.2686,102.5074,102.2421,102.3924,35023.0
2018-05-15 13:00:00,115.74,115.9,115.66,115.77,29422.0,102.3836,102.5251,102.3128,102.4101,29422.0
2018-05-15 13:30:00,115.8,115.91,115.44,115.44,34250.0,102.4367,102.534,102.1182,102.1182,34250.0
2018-05-15 14:00:00,115.45,115.65,115.41,115.65,31066.0,102.1271,102.304,102.0917,102.304,31066.0
2018-05-15 14:30:00,115.64,115.78,115.43,115.51,45428.0,102.2951,102.419,102.1094,102.1801,45428.0
2018-05-15 15:00:00,115.58,115.6,115.21,115.3,55626.0,102.2421,102.2598,101.9148,101.9944,55626.0
2018-05-15 15:30:00,115.28,115.7,115.22,115.57,107741.0,101.9767,102.3482,101.9236,102.2332,107741.0
2018-05-16 09:30:00,115.79,115.97,115.08,115.53,59860.0,102.4278,102.5871,101.7998,102.1978,59860.0
2018-05-16 10:00:00,115.57,115.57,115.13,115.16,47305.0,102.2332,102.2332,101.844,101.8705,47305.0
2018-05-16 10:30:00,115.17,115.37,115.04,115.09,44146.0,101.8794,102.0563,101.7644,101.8086,44146.0
2018-05-16 11:00:00,115.06,115.14,114.9,114.96,33921.0,101.7821,101.8528,101.6405,101.6936,33921.0
2018-05-16 11:30:00,114.97,115.1,114.94,114.96,46730.0,101.7025,101.8175,101.6759,101.6936,46730.0
2018-05-16 12:00:00,115.0,115.2,115.0,115.15,73802.0,101.729,101.9059,101.729,101.8617,73802.0
2018-05-16 12:30:00,115.15,115.23,115.0,115.06,56232.0,101.8617,101.9325,101.729,101.7821,56232.0
2018-05-16 13:00:00,115.04,115.16,114.94,114.97,46139.0,101.7644,101.8705,101.6759,101.7025,46139.0
2018-05-16 13:30:00,114.98,115.0,114.88,114.99,46790.0,101.7113,101.729,101.6228,101.7201,46790.0
2018-05-16 14:00:00,115.0,115.44,115.0,115.39,42649.0,101.729,102.1182,101.729,102.074,42649.0
2018-05-16 14:30:00,115.35,115.39,115.2,115.39,41270.0,102.0386,102.074,101.9059,102.074,41270.0
2018-05-16 15:00:00,115.35,115.36,115.12,115.24,45868.0,102.0386,102.0475,101.8351,101.9413,45868.0
2018-05-16 15:30:00,115.26,115.26,114.92,115.11,128793.0,101.959,101.959,101.6582,101.8263,128793.0
2018-05-17 09:30:00,115.01,115.25,114.13,114.46,54244.0,101.7378,101.9501,100.9594,101.2513,54244.0
2018-05-17 10:00:00,114.44,114.79,114.39,114.75,34475.0,101.2336,101.5432,101.1894,101.5078,34475.0
2018-05-17 10:30:00,114.79,115.06,114.75,114.96,40698.0,101.5432,101.7821,101.5078,101.6936,40698.0
2018-05-17 11:00:00,114.97,114.97,114.56,114.88,27610.0,101.7025,101.7025,101.3398,101.6228,27610.0
2018-05-17 11:30:00,114.82,114.85,114.42,114.42,36746.0,101.5698,101.5963,101.2159,101.2159,36746.0
2018-05-17 12:00:00,114.42,114.47,114.13,114.21,33833.0,101.2159,101.2602,100.9594,101.0302,33833.0
2018-05-17 12:30:00,114.2,114.42,114.05,114.13,40770.0,101.0213,101.2159,100.8886,100.9594,40770.0
2018-05-17 13:00:00,114.14,114.23,113.96,113.96,29500.0,100.9682,101.0479,100.809,100.809,29500.0
2018-05-17 13:30:00,113.98,114.06,113.51,113.52,52224.0,100.8267,100.8975,100.4109,100.4198,52224.0
2018-05-17 14:00:00,113.53,113.68,113.36,113.66,30395.0,100.4286,100.5613,100.2783,100.5436,30395.0
2018-05-17 14:30:00,113.67,114.01,113.67,113.97,50357.0,100.5525,100.8532,100.5525,100.8179,50357.0
2018-05-17 15:00:00,113.97,114.08,113.74,113.74,62872.0,100.8179,100.9152,100.6144,100.6144,62872.0
2018-05-17 15:30:00,113.77,113.83,113.64,113.81,139035.0,100.6409,100.694,100.5259,100.6763,139035.0
2018-05-18 09:30:00,113.83,114.57,113.83,114.53,60947.0,100.694,101.3486,100.694,101.3132,60947.0
2018-05-18 10:00:00,114.55,114.57,114.36,114.5,26718.0,101.3309,101.3486,101.1629,101.2867,26718.0
2018-05-18 10:30:00,114.46,114.97,114.12,114.92,53133.0,101.2513,101.7025,100.9505,101.6582,53133.0
2018-05-18 11:00:00,114.89,115.0,114.76,114.8,23016.0,101.6317,101.729,101.5167,101.5521,23016.0
2018-05-18 11:30:00,114.8,115.04,114.63,114.95,24074.0,101.5521,101.7644,101.4017,101.6848,24074.0
2018-05-18 12:00:00,114.95,115.02,114.71,114.73,20368.0,101.6848,101.7467,101.4725,101.4902,20368.0
2018-05-18 12:30:00,114.74,114.88,114.7,114.88,22039.0,101.499,101.6228,101.4636,101.6228,22039.0
2018-05-18 13:00:00,114.86,115.03,114.8,115.02,21313.0,101.6052,101.7555,101.5521,101.7467,21313.0
2018-05-18 13:30:00,114.96,115.03,114.73,114.81,30883.0,101.6936,101.7555,101.4902,101.5609,30883.0
2018-05-18 14:00:00,114.81,114.85,114.72,114.73,20569.0,101.5609,101.5963,101.4813,101.4902,20569.0
2018-05-18 14:30:00,114.72,114.87,114.69,114.81,36871.0,101.4813,101.614,101.4548,101.5609,36871.0
2018-05-18 15:00:00,114.79,114.83,114.72,114.76,37644.0,101.5432,101.5786,101.4813,101.5167,37644.0
2018-05-18 15:30:00,114.76,114.96,114.72,114.78,94980.0,101.5167,101.6936,101.4813,101.5344,94980.0
2018-05-21 09:30:00,115.27,116.0,115.18,115.51,18233.0,101.9678,102.6136,101.8882,102.1801,18233.0
2018-05-21 10:00:00,115.57,115.6,114.91,115.14,20928.0,102.2332,102.2598,101.6494,101.8528,20928.0
2018-05-21 10:30:00,115.19,115.66,115.19,115.66,18201.0,101.8971,102.3128,101.8971,102.3128,18201.0
2018-05-21 11:00:00,115.59,115.61,114.61,114.77,35427.0,102.2509,102.2686,101.384,101.5255,35427.0
2018-05-21 11:30:00,114.73,115.29,114.61,115.29,24992.0,101.4902,101.9855,101.384,101.9855,24992.0
2018-05-21 12:00:00,115.3,115.75,115.09,115.75,20349.0,101.9944,102.3924,101.8086,102.3924,20349.0
2018-05-21 12:30:00,115.7,115.72,115.52,115.64,28106.0,102.3482,102.3659,102.189,102.2951,28106.0
2018-05-21 13:00:00,115.63,115.64,114.98,115.0,67928.0,102.2863,102.2951,101.7113,101.729,67928.0
2018-05-21 13:30:00,115.04,115.38,115.0,115.33,43283.0,101.7644,102.0651,101.729,102.0209,43283.0
2018-05-21 14:00:00,115.31,115.42,115.26,115.29,34936.0,102.0032,102.1005,101.959,101.9855,34936.0
2018-05-21 14:30:00,115.26,115.38,115.11,115.34,35908.0,101.959,102.0651,101.8263,102.0298,35908.0
2018-05-21 15:00:00,115.3,115.44,115.23,115.35,66094.0,101.9944,102.1182,101.9325,102.0386,66094.0
2018-05-21 15:30:00,115.37,115.57,115.32,115.51,134394.0,102.0563,102.2332,102.0121,102.1801,134394.0
2018-05-22 09:30:00,115.74,115.99,115.15,115.59,21896.0,102.3836,102.6047,101.8617,102.2509,21896.0
2018-05-22 10:00:00,115.54,115.65,114.5,114.58,36282.0,102.2067,102.304,101.2867,101.3575,36282.0
2018-05-22 10:30:00,114.53,114.76,114.45,114.68,31220.0,101.3132,101.5167,101.2425,101.4459,31220.0
2018-05-22 11:00:00,114.64,114.89,114.54,114.65,27923.0,101.4105,101.6317,101.3221,101.4194,27923.0
2018-05-22 11:30:00,114.61,114.73,114.3,114.37,28469.0,101.384,101.4902,101.1098,101.1717,28469.0
2018-05-22 12:00:00,114.32,114.65,114.32,114.53,23461.0,101.1275,101.4194,101.1275,101.3132,23461.0
2018-05-22 12:30:00,114.52,114.52,114.34,114.41,22897.0,101.3044,101.3044,101.1452,101.2071,22897.0
2018-05-22 13:00:00,114.43,114.43,114.04,114.35,33904.0,101.2248,101.2248,100.8798,101.154,33904.0
2018-05-22 13:30:00,114.36,114.36,114.07,114.07,25933.0,101.1629,101.1629,100.9063,100.9063,25933.0
2018-05-22 14:00:00,114.1,114.4,114.1,114.36,30869.0,100.9329,101.1982,100.9329,101.1629,30869.0
2018-05-22 14:30:00,114.37,114.52,114.32,114.37,37122.0,101.1717,101.3044,101.1275,101.1717,37122.0
2018-05-22 15:00:00,114.37,114.52,114.33,114.42,42006.0,101.1717,101.3044,101.1363,101.2159,42006.0
2018-05-22 15:30:00,114.38,114.52,114.22,114.32,77262.0,101.1805,101.3044,101.039,101.1275,77262.0
2018-05-23 09:30:00,113.9,114.59,113.7,114.24,23032.0,100.7559,101.3663,100.579,101.0567,23032.0
2018-05-23 10:00:00,114.28,114.8,114.25,114.51,19810.0,101.0921,101.5521,101.0655,101.2955,19810.0
2018-05-23 10:30:00,114.51,114.82,114.37,114.58,28825.0,101.2955,101.5698,101.1717,101.3575,28825.0
2018-05-23 11:00:00,114.54,114.99,114.54,114.95,29197.0,101.3221,101.7201,101.3221,101.6848,29197.0
2018-05-23 11:30:00,114.92,115.11,114.78,114.83,19654.0,101.6582,101.8263,101.5344,101.5786,19654.0
2018-05-23 12:00:00,114.8,114.98,114.71,114.75,12500.0,101.5521,101.7113,101.4725,101.5078,12500.0
2018-05-23 12:30:00,114.8,115.16,114.76,115.11,13644.0,101.5521,101.8705,101.5167,101.8263,13644.0
2018-05-23 13:00:00,115.13,115.14,114.96,115.08,11308.0,101.844,101.8528,101.6936,101.7998,11308.0
2018-05-23 13:30:00,115.02,115.27,115.02,115.26,16520.0,101.7467,101.9678,101.7467,101.959,16520.0
2018-05-23 14:00:00,115.24,115.66,115.24,115.5,20936.0,101.9413,102.3128,101.9413,102.1713,20936.0
2018-05-23 14:30:00,115.51,115.67,115.42,115.64,26027.0,102.1801,102.3217,102.1005,102.2951,26027.0
2018-05-23 15:00:00,115.63,115.84,115.58,115.72,36171.0,102.2863,102.4721,102.2421,102.3659,36171.0
2018-05-23 15:30:00,115.75,116.06,115.74,116.03,85195.0,102.3924,102.6667,102.3836,102.6401,85195.0
2018-05-24 09:30:00,116.04,118.13,116.04,116.72,80159.0,102.649,104.4978,102.649,103.2505,80159.0
2018-05-24 10:00:00,116.78,116.87,115.7,115.84,47564.0,103.3036,103.3832,102.3482,102.4721,47564.0
2018-05-24 10:30:00,115.81,116.05,115.64,115.86,21805.0,102.4455,102.6578,102.2951,102.4898,21805.0
2018-05-24 11:00:00,115.82,116.04,115.68,115.98,21420.0,102.4544,102.649,102.3305,102.5959,21420.0
2018-05-24 11:30:00,116.07,116.34,115.93,116.32,18605.0,102.6755,102.9144,102.5517,102.8967,18605.0
2018-05-24 12:00:00,116.35,116.52,116.22,116.52,14822.0,102.9232,103.0736,102.8082,103.0736,14822.0
2018-05-24 12:30:00,116.52,116.58,116.29,116.39,14887.0,103.0736,103.1267,102.8701,102.9586,14887.0
2018-05-24 13:00:00,116.41,116.62,116.39,116.52,16767.0,102.9763,103.162,102.9586,103.0736,16767.0
2018-05-24 13:30:00,116.57,116.57,116.35,116.42,15006.0,103.1178,103.1178,102.9232,102.9851,15006.0
2018-05-24 14:00:00,116.42,116.55,116.18,116.47,19406.0,102.9851,103.1001,102.7728,103.0294,19406.0
2018-05-24 14:30:00,116.47,116.53,116.26,116.41,25472.0,103.0294,103.0824,102.8436,102.9763,25472.0
2018-05-24 15:00:00,116.33,116.52,116.24,116.45,34424.0,102.9055,103.0736,102.8259,103.0117,34424.0
2018-05-24 15:30:00,116.45,116.57,116.17,116.25,87581.0,103.0117,103.1178,102.764,102.8347,87581.0
2018-05-25 09:30:00,116.3,117.67,116.3,117.38,47026.0,102.879,104.0909,102.879,103.8343,47026.0
2018-05-25 10:00:00,117.33,117.47,116.86,117.2,30105.0,103.7901,103.914,103.3744,103.6751,30105.0
2018-05-25 10:30:00,117.25,117.31,116.78,116.8,34627.0,103.7193,103.7724,103.3036,103.3213,34627.0
2018-05-25 11:00:00,116.8,117.07,116.76,116.9,34662.0,103.3213,103.5601,103.2859,103.4097,34662.0
2018-05-25 11:30:00,116.89,117.2,116.79,116.94,27613.0,103.4009,103.6751,103.3124,103.4451,27613.0
2018-05-25 12:00:00,116.93,117.04,116.74,116.96,23666.0,103.4363,103.5336,103.2682,103.4628,23666.0
2018-05-25 12:30:00,116.96,116.96,116.53,116.65,27924.0,103.4628,103.4628,103.0824,103.1886,27924.0
2018-05-25 13:00:00,116.66,116.79,116.6,116.66,29605.0,103.1974,103.3124,103.1444,103.1974,29605.0
2018-05-25 13:30:00,116.66,116.76,116.54,116.57,21423.0,103.1974,103.2859,103.0913,103.1178,21423.0
2018-05-25 14:00:00,116.51,116.79,116.51,116.71,25702.0,103.0647,103.3124,103.0647,103.2417,25702.0
2018-05-25 14:30:00,116.72,116.76,116.3,116.3,45448.0,103.2505,103.2859,102.879,102.879,45448.0
2018-05-25 15:00:00,116.3,116.46,116.04,116.09,87576.0,102.879,103.0205,102.649,102.6932,87576.0
2018-05-25 15:30:00,116.08,116.16,115.88,115.91,153317.0,102.6844,102.7551,102.5074,102.534,153317.0
2018-05-29 09:30:00,115.25,115.78,114.91,114.96,53081.0,101.9501,102.419,101.6494,101.6936,53081.0
2018-05-29 10:00:00,114.98,115.24,114.9,115.02,67743.0,101.7113,101.9413,101.6405,101.7467,67743.0
2018-05-29 10:30:00,115.02,115.02,114.64,114.68,48792.0,101.7467,101.7467,101.4105,101.4459,48792.0
2018-05-29 11:00:00,114.64,115.04,114.47,114.95,42175.0,101.4105,101.7644,101.2602,101.6848,42175.0
2018-05-29 11:30:00,114.95,115.04,114.48,114.56,29579.0,101.6848,101.7644,101.269,101.3398,29579.0
2018-05-29 12:00:00,114.56,114.57,113.9,114.08,38401.0,101.3398,101.3486,100.7559,100.9152,38401.0
2018-05-29 12:30:00,114.06,114.54,114.04,114.54,28399.0,100.8975,101.3221,100.8798,101.3221,28399.0
2018-05-29 13:00:00,114.56,114.56,114.23,114.29,31394.0,101.3398,101.3398,101.0479,101.1009,31394.0
2018-05-29 13:30:00,114.26,114.33,114.08,114.22,32965.0,101.0744,101.1363,100.9152,101.039,32965.0
2018-05-29 14:00:00,114.21,114.27,113.97,114.21,43264.0,101.0302,101.0832,100.8179,101.0302,43264.0
2018-05-29 14:30:00,114.2,114.26,113.94,114.05,44322.0,101.0213,101.0744,100.7913,100.8886,44322.0
2018-05-29 15:00:00,114.05,114.23,113.98,114.2,65206.0,100.8886,101.0479,100.8267,101.0213,65206.0
2018-05-29 15:30:00,114.2,114.44,114.15,114.28,207303.0,101.0213,101.2336,100.9771,101.0921,207303.0
2018-05-30 09:30:00,115.01,115.94,115.01,115.65,42913.0,101.7378,102.5605,101.7378,102.304,42913.0
2018-05-30 10:00:00,115.71,115.88,115.33,115.63,22303.0,102.3571,102.5074,102.0209,102.2863,22303.0
2018-05-30 10:30:00,115.63,115.89,115.45,115.89,28358.0,102.2863,102.5163,102.1271,102.5163,28358.0
2018-05-30 11:00:00,115.97,116.18,115.71,115.9,36448.0,102.5871,102.7728,102.3571,102.5251,36448.0
2018-05-30 11:30:00,115.96,116.11,115.61,115.83,27965.0,102.5782,102.7109,102.2686,102.4632,27965.0
2018-05-30 12:00:00,115.99,116.08,115.85,116.08,16526.0,102.6047,102.6844,102.4809,102.6844,16526.0
2018-05-30 12:30:00,116.09,116.12,115.67,115.77,19386.0,102.6932,102.7197,102.3217,102.4101,19386.0
2018-05-30 13:00:00,115.81,116.29,115.77,116.25,44825.0,102.4455,102.8701,102.4101,102.8347,44825.0
2018-05-30 13:30:00,116.27,116.38,116.15,116.32,42524.0,102.8524,102.9497,102.7463,102.8967,42524.0
2018-05-30 14:00:00,116.3,116.36,116.21,116.35,19360.0,102.879,102.9321,102.7994,102.9232,19360.0
2018-05-30 14:30:00,116.38,116.47,116.33,116.43,38606.0,102.9497,103.0294,102.9055,102.994,38606.0
2018-05-30 15:00:00,116.44,116.56,116.42,116.52,40226.0,103.0028,103.109,102.9851,103.0736,40226.0
2018-05-30 15:30:00,116.51,116.51,116.15,116.18,92093.0,103.0647,103.0647,102.7463,102.7728,92093.0
2018-05-31 09:30:00,116.45,116.81,115.76,116.65,38850.0,103.0117,103.3301,102.4013,103.1886,38850.0
2018-05-31 10:00:00,116.69,116.88,115.92,115.95,41325.0,103.224,103.392,102.5428,102.5694,41325.0
2018-05-31 10:30:00,115.9,116.03,115.5,115.85,36662.0,102.5251,102.6401,102.1713,102.4809,36662.0
2018-05-31 11:00:00,115.84,116.2,115.84,116.18,17043.0,102.4721,102.7905,102.4721,102.7728,17043.0
2018-05-31 11:30:00,116.18,116.49,116.09,116.24,17801.0,102.7728,103.047,102.6932,102.8259,17801.0
2018-05-31 12:00:00,116.22,116.31,116.05,116.05,16326.0,102.8082,102.8878,102.6578,102.6578,16326.0
2018-05-31 12:30:00,116.02,116.23,115.86,116.23,21526.0,102.6313,102.8171,102.4898,102.8171,21526.0
2018-05-31 13:00:00,116.23,116.25,116.1,116.22,29008.0,102.8171,102.8347,102.7021,102.8082,29008.0
2018-05-31 13:30:00,116.25,116.26,115.9,115.96,27778.0,102.8347,102.8436,102.5251,102.5782,27778.0
2018-05-31 14:00:00,115.99,116.01,115.72,115.73,24249.0,102.6047,102.6224,102.3659,102.3748,24249.0
2018-05-31 14:30:00,115.69,115.69,115.42,115.5,24643.0,102.3394,102.3394,102.1005,102.1713,24643.0
2018-05-31 15:00:00,115.51,115.65,115.32,115.58,37169.0,102.1801,102.304,102.0121,102.2421,37169.0
2018-05-31 15:30:00,115.6,115.7,115.41,115.46,87116.0,102.2598,102.3482,102.0917,102.1359,87116.0
2018-06-01 09:30:00,116.3,116.78,116.05,116.05,48235.0,102.879,103.3036,102.6578,102.6578,48235.0
2018-06-01 10:00:00,116.01,116.54,116.01,116.48,42101.0,102.6224,103.0913,102.6224,103.0382,42101.0
2018-06-01 10:30:00,116.46,116.62,116.32,116.62,35197.0,103.0205,103.162,102.8967,103.162,35197.0
2018-06-01 11:00:00,116.66,116.77,116.39,116.61,20805.0,103.1974,103.2947,102.9586,103.1532,20805.0
2018-06-01 11:30:00,116.6,116.83,116.5,116.75,22277.0,103.1444,103.3478,103.0559,103.277,22277.0
2018-06-01 12:00:00,116.73,116.85,116.43,116.46,36637.0,103.2594,103.3655,102.994,103.0205,36637.0
2018-06-01 12:30:00,116.47,116.63,116.41,116.53,21246.0,103.0294,103.1709,102.9763,103.0824,21246.0
2018-06-01 13:00:00,116.55,116.81,116.52,116.79,21179.0,103.1001,103.3301,103.0736,103.3124,21179.0
2018-06-01 13:30:00,116.75,116.83,116.59,116.67,19320.0,103.277,103.3478,103.1355,103.2063,19320.0
2018-06-01 14:00:00,116.69,116.71,116.58,116.68,30602.0,103.224,103.2417,103.1267,103.2151,30602.0
2018-06-01 14:30:00,116.68,116.73,116.52,116.56,29011.0,103.2151,103.2594,103.0736,103.109,29011.0
2018-06-01 15:00:00,116.59,116.62,116.39,116.43,49433.0,103.1355,103.162,102.9586,102.994,49433.0
2018-06-01 15:30:00,116.43,116.54,116.21,116.31,125664.0,102.994,103.0913,102.7994,102.8878,125664.0
2018-06-04 09:30:00,116.66,117.47,116.64,116.9,22432.0,103.1974,103.914,103.1797,103.4097,22432.0
2018-06-04 10:00:00,116.81,117.32,116.81,117.06,19246.0,103.3301,103.7813,103.3301,103.5513,19246.0
2018-06-04 10:30:00,117.01,117.45,117.0,117.41,16564.0,103.507,103.8963,103.4982,103.8609,16564.0
2018-06-04 11:00:00,117.45,117.86,117.41,117.82,27637.0,103.8963,104.259,103.8609,104.2236,27637.0
2018-06-04 11:30:00,117.84,117.89,117.66,117.8,17753.0,104.2413,104.2855,104.082,104.2059,17753.0
2018-06-04 12:00:00,117.82,118.16,117.73,118.13,19115.0,104.2236,104.5243,104.144,104.4978,19115.0
2018-06-04 12:30:00,118.14,118.14,117.98,117.99,18510.0,104.5066,104.5066,104.3651,104.3739,18510.0
2018-06-04 13:00:00,118.02,118.29,117.94,118.25,19814.0,104.4005,104.6393,104.3297,104.6039,19814.0
2018-06-04 13:30:00,118.25,118.25,117.94,117.95,18312.0,104.6039,104.6039,104.3297,104.3386,18312.0
2018-06-04 14:00:00,117.97,118.29,117.95,118.15,44608.0,104.3563,104.6393,104.3386,104.5155,44608.0
2018-06-04 14:30:00,118.14,118.15,117.95,118.0,41371.0,104.5066,104.5155,104.3386,104.3828,41371.0
2018-06-04 15:00:00,118.0,118.02,117.91,117.96,31840.0,104.3828,104.4005,104.3032,104.3474,31840.0
2018-06-04 15:30:00,117.97,117.99,117.73,117.87,131967.0,104.3563,104.3739,104.144,104.2678,131967.0
2018-06-05 09:30:00,117.83,118.44,117.78,118.16,145086.0,104.2324,104.772,104.1882,104.5243,145086.0
2018-06-05 10:00:00,118.17,118.67,118.07,118.55,94781.0,104.5332,104.9755,104.4447,104.8693,94781.0
2018-06-05 10:30:00,118.53,118.53,118.22,118.29,18928.0,104.8516,104.8516,104.5774,104.6393,18928.0
2018-06-05 11:00:00,118.28,118.34,118.19,118.21,32677.0,104.6305,104.6836,104.5509,104.5686,32677.0
2018-06-05 11:30:00,118.19,118.23,117.95,118.07,22621.0,104.5509,104.5863,104.3386,104.4447,22621.0
2018-06-05 12:00:00,118.09,118.23,117.91,117.92,35455.0,104.4624,104.5863,104.3032,104.312,35455.0
2018-06-05 12:30:00,117.93,118.15,117.93,118.07,70928.0,104.3209,104.5155,104.3209,104.4447,70928.0
2018-06-05 13:00:00,118.07,118.1,117.78,117.86,42612.0,104.4447,104.4713,104.1882,104.259,42612.0
2018-06-05 13:30:00,117.9,117.95,117.81,117.85,44126.0,104.2943,104.3386,104.2147,104.2501,44126.0
2018-06-05 14:00:00,117.85,117.98,117.84,117.94,41258.0,104.2501,104.3651,104.2413,104.3297,41258.0
2018-06-05 14:30:00,117.93,117.96,117.65,117.78,134508.0,104.3209,104.3474,104.0732,104.1882,134508.0
2018-06-05 15:00:00,117.84,118.1,117.63,117.96,53653.0,104.2413,104.4713,104.0555,104.3474,53653.0
2018-06-05 15:30:00,117.94,117.99,117.77,117.77,97715.0,104.3297,104.3739,104.1793,104.1793,97715.0
2018-06-06 09:30:00,117.8,118.05,117.57,117.9,87825.0,104.2059,104.427,104.0024,104.2943,87825.0
2018-06-06 10:00:00,117.83,118.46,117.75,118.46,87971.0,104.2324,104.7897,104.1616,104.7897,87971.0
2018-06-06 10:30:00,118.45,118.5,117.97,118.1,28686.0,104.7809,104.8251,104.3563,104.4713,28686.0
2018-06-06 11:00:00,118.06,118.34,117.99,118.3,21032.0,104.4359,104.6836,104.3739,104.6482,21032.0
2018-06-06 11:30:00,118.27,118.84,118.21,118.61,41323.0,104.6216,105.1259,104.5686,104.9224,41323.0
2018-06-06 12:00:00,118.67,118.72,118.49,118.66,24324.0,104.9755,105.0197,104.8162,104.9666,24324.0
2018-06-06 12:30:00,118.63,118.74,118.57,118.71,13454.0,104.9401,105.0374,104.887,105.0109,13454.0
2018-06-06 13:00:00,118.73,118.78,118.5,118.6,25866.0,105.0286,105.0728,104.8251,104.9136,25866.0
2018-06-06 13:30:00,118.6,118.61,118.55,118.56,18394.0,104.9136,104.9224,104.8693,104.8782,18394.0
2018-06-06 14:00:00,118.58,118.81,118.53,118.78,58986.0,104.8959,105.0993,104.8516,105.0728,58986.0
2018-06-06 14:30:00,118.81,118.94,118.74,118.88,34329.0,105.0993,105.2143,105.0374,105.1612,34329.0
2018-06-06 15:00:00,118.92,119.42,118.92,119.41,65056.0,105.1966,105.6389,105.1966,105.6301,65056.0
2018-06-06 15:30:00,119.37,119.65,119.27,119.63,158368.0,105.5947,105.8424,105.5062,105.8247,158368.0
2018-06-07 09:30:00,119.63,119.75,118.94,119.13,38786.0,105.8247,105.9308,105.2143,105.3824,38786.0
2018-06-07 10:00:00,119.12,119.34,118.8,118.99,20516.0,105.3735,105.5682,105.0905,105.2585,20516.0
2018-06-07 10:30:00,118.9,118.96,118.34,118.72,19768.0,105.1789,105.232,104.6836,105.0197,19768.0
2018-06-07 11:00:00,118.71,118.74,118.39,118.45,17117.0,105.0109,105.0374,104.7278,104.7809,17117.0
2018-06-07 11:30:00,118.47,118.47,118.2,118.39,82181.0,104.7986,104.7986,104.5597,104.7278,82181.0
2018-06-07 12:00:00,118.43,118.46,118.25,118.43,30498.0,104.7632,104.7897,104.6039,104.7632,30498.0
2018-06-07 12:30:00,118.45,118.45,118.15,118.25,41028.0,104.7809,104.7809,104.5155,104.6039,41028.0
2018-06-07 13:00:00,118.24,118.32,118.05,118.05,59892.0,104.5951,104.6659,104.427,104.427,59892.0
2018-06-07 13:30:00,118.05,118.13,117.85,118.06,27247.0,104.427,104.4978,104.2501,104.4359,27247.0
2018-06-07 14:00:00,118.07,118.43,118.02,118.4,36528.0,104.4447,104.7632,104.4005,104.7366,36528.0
2018-06-07 14:30:00,118.42,118.67,118.4,118.63,19328.0,104.7543,104.9755,104.7366,104.9401,19328.0
2018-06-07 15:00:00,118.62,118.87,118.57,118.81,36962.0,104.9312,105.1524,104.887,105.0993,36962.0
2018-06-07 15:30:00,118.83,118.88,118.62,118.76,71502.0,105.117,105.1612,104.9312,105.0551,71502.0
2018-06-08 09:30:00,118.81,119.82,118.81,119.75,40791.0,105.0993,105.9928,105.0993,105.9308,40791.0
2018-06-08 10:00:00,119.88,119.99,119.5,119.5,29097.0,106.0458,106.1431,105.7097,105.7097,29097.0
2018-06-08 10:30:00,119.48,119.54,118.86,119.07,32728.0,105.692,105.7451,105.1436,105.3293,32728.0
2018-06-08 11:00:00,119.03,119.22,118.82,118.87,27438.0,105.2939,105.462,105.1082,105.1524,27438.0
2018-06-08 11:30:00,118.85,119.14,118.73,118.94,22101.0,105.1347,105.3912,105.0286,105.2143,22101.0
2018-06-08 12:00:00,118.94,119.21,118.94,119.18,24876.0,105.2143,105.4532,105.2143,105.4266,24876.0
2018-06-08 12:30:00,119.18,119.34,119.16,119.19,22965.0,105.4266,105.5682,105.4089,105.4355,22965.0
2018-06-08 13:00:00,119.2,119.22,119.13,119.16,20385.0,105.4443,105.462,105.3824,105.4089,20385.0
2018-06-08 13:30:00,119.17,119.32,119.12,119.2,27979.0,105.4178,105.5505,105.3735,105.4443,27979.0
2018-06-08 14:00:00,119.22,119.43,119.21,119.29,28844.0,105.462,105.6478,105.4532,105.5239,28844.0
2018-06-08 14:30:00,119.31,119.4,119.19,119.23,47036.0,105.5416,105.6212,105.4355,105.4709,47036.0
2018-06-08 15:00:00,119.24,119.25,118.92,118.98,52760.0,105.4797,105.4885,105.1966,105.2497,52760.0
2018-06-08 15:30:00,118.99,119.42,118.99,119.4,140230.0,105.2585,105.6389,105.2585,105.6212,140230.0
2018-06-11 09:30:00,118.15,118.91,117.83,118.3,206507.0,104.5155,105.1878,104.2324,104.6482,206507.0
2018-06-11 10:00:00,118.26,118.42,117.99,118.02,169799.0,104.6128,104.7543,104.3739,104.4005,169799.0
2018-06-11 10:30:00,118.02,118.33,117.79,117.84,150699.0,104.4005,104.6747,104.197,104.2413,150699.0
2018-06-11 11:00:00,117.83,118.19,117.83,118.06,92322.0,104.2324,104.5509,104.2324,104.4359,92322.0
2018-06-11 11:30:00,118.05,118.09,117.72,117.95,85440.0,104.427,104.4624,104.1351,104.3386,85440.0
2018-06-11 12:00:00,117.93,117.96,117.77,117.85,77309.0,104.3209,104.3474,104.1793,104.2501,77309.0
2018-06-11 12:30:00,117.84,117.93,117.47,117.69,72068.0,104.2413,104.3209,103.914,104.1086,72068.0
2018-06-11 13:00:00,117.67,117.73,117.37,117.37,72816.0,104.0909,104.144,103.8255,103.8255,72816.0
2018-06-11 13:30:00,117.39,117.57,117.24,117.53,73850.0,103.8432,104.0024,103.7105,103.967,73850.0
2018-06-11 14:00:00,117.53,117.53,117.23,117.27,70062.0,103.967,103.967,103.7017,103.737,70062.0
2018-06-11 14:30:00,117.26,117.47,117.12,117.45,74838.0,103.7282,103.914,103.6043,103.8963,74838.0
2018-06-11 15:00:00,117.45,117.48,117.32,117.4,83625.0,103.8963,103.9228,103.7813,103.852,83625.0
2018-06-11 15:30:00,117.39,117.39,117.13,117.32,209785.0,103.8432,103.8432,103.6132,103.7813,209785.0
2018-06-12 09:30:00,117.29,117.52,116.16,116.19,64572.0,103.7547,103.9582,102.7551,102.7817,64572.0
2018-06-12 10:00:00,116.19,116.61,116.08,116.29,54308.0,102.7817,103.1532,102.6844,102.8701,54308.0
2018-06-12 10:30:00,116.3,116.6,116.19,116.36,49129.0,102.879,103.1444,102.7817,102.9321,49129.0
2018-06-12 11:00:00,116.35,116.52,116.14,116.38,53557.0,102.9232,103.0736,102.7374,102.9497,53557.0
2018-06-12 11:30:00,116.38,116.49,116.33,116.48,33808.0,102.9497,103.047,102.9055,103.0382,33808.0
2018-06-12 12:00:00,116.46,116.56,116.33,116.54,30491.0,103.0205,103.109,102.9055,103.0913,30491.0
2018-06-12 12:30:00,116.53,116.6,116.34,116.43,33331.0,103.0824,103.1444,102.9144,102.994,33331.0
2018-06-12 13:00:00,116.39,116.52,116.25,116.52,33203.0,102.9586,103.0736,102.8347,103.0736,33203.0
2018-06-12 13:30:00,116.52,116.66,116.47,116.66,37883.0,103.0736,103.1974,103.0294,103.1974,37883.0
2018-06-12 14:00:00,116.7,116.73,116.25,116.28,48191.0,103.2328,103.2594,102.8347,102.8613,48191.0
2018-06-12 14:30:00,116.27,116.29,115.86,115.94,85339.0,102.8524,102.8701,102.4898,102.5605,85339.0
2018-06-12 15:00:00,115.94,116.21,115.87,115.96,171214.0,102.5605,102.7994,102.4986,102.5782,171214.0
2018-06-12 15:30:00,115.93,116.33,115.85,116.23,302810.0,102.5517,102.9055,102.4809,102.8171,302810.0
2018-06-13 09:30:00,116.69,117.15,116.05,116.54,57279.0,103.224,103.6309,102.6578,103.0913,57279.0
2018-06-13 10:00:00,116.54,116.78,115.96,116.13,59270.0,103.0913,103.3036,102.5782,102.7286,59270.0
2018-06-13 10:30:00,116.08,116.59,116.03,116.3,66937.0,102.6844,103.1355,102.6401,102.879,66937.0
2018-06-13 11:00:00,116.35,116.54,116.32,116.38,53304.0,102.9232,103.0913,102.8967,102.9497,53304.0
2018-06-13 11:30:00,116.35,116.56,116.34,116.39,49592.0,102.9232,103.109,102.9144,102.9586,49592.0
2018-06-13 12:00:00,116.4,116.42,116.1,116.23,48716.0,102.9674,102.9851,102.7021,102.8171,48716.0
2018-06-13 12:30:00,116.2,116.24,116.02,116.24,32485.0,102.7905,102.8259,102.6313,102.8259,32485.0
2018-06-13 13:00:00,116.21,116.37,116.2,116.29,40941.0,102.7994,102.9409,102.7905,102.8701,40941.0
2018-06-13 13:30:00,116.28,116.28,116.05,116.07,46515.0,102.8613,102.8613,102.6578,102.6755,46515.0
2018-06-13 14:00:00,116.09,116.12,114.5,114.99,216838.0,102.6932,102.7197,101.2867,101.7201,216838.0
2018-06-13 14:30:00,114.95,115.62,113.81,115.54,168429.0,101.6848,102.2774,100.6763,102.2067,168429.0
2018-06-13 15:00:00,115.58,116.19,115.55,115.74,113582.0,102.2421,102.7817,102.2155,102.3836,113582.0
2018-06-13 15:30:00,115.73,115.81,115.59,115.73,212926.0,102.3748,102.4455,102.2509,102.3748,212926.0
2018-06-14 09:30:00,115.43,116.26,114.88,115.04,72836.0,102.4338,103.1703,101.9457,102.0877,72836.0
2018-06-14 10:00:00,115.03,115.36,114.86,115.0,55251.0,102.0788,102.3717,101.9279,102.0522,55251.0
2018-06-14 10:30:00,115.04,115.23,114.94,114.94,46414.0,102.0877,102.2563,101.9989,101.9989,46414.0
2018-06-14 11:00:00,114.94,115.62,114.92,115.34,66447.0,101.9989,102.6024,101.9812,102.3539,66447.0
2018-06-14 11:30:00,115.38,115.79,115.37,115.75,61711.0,102.3894,102.7532,102.3805,102.7177,61711.0
2018-06-14 12:00:00,115.8,115.8,115.41,115.6,54450.0,102.7621,102.7621,102.416,102.5846,54450.0
2018-06-14 12:30:00,115.6,115.61,115.21,115.26,55175.0,102.5846,102.5935,102.2385,102.2829,55175.0
2018-06-14 13:00:00,115.24,115.42,115.19,115.3,75767.0,102.2652,102.4249,102.2208,102.3184,75767.0
2018-06-14 13:30:00,115.29,115.35,114.99,115.07,77885.0,102.3095,102.3628,102.0433,102.1143,77885.0
2018-06-14 14:00:00,115.09,115.12,114.71,114.73,66935.0,102.132,102.1587,101.7948,101.8126,66935.0
2018-06-14 14:30:00,114.71,114.89,114.46,114.66,78997.0,101.7948,101.9546,101.573,101.7505,78997.0
2018-06-14 15:00:00,114.67,115.1,114.56,114.97,121669.0,101.7593,102.1409,101.6617,102.0256,121669.0
2018-06-14 15:30:00,114.98,115.24,114.84,114.9,184002.0,102.0344,102.2652,101.9102,101.9634,184002.0
2018-06-15 09:30:00,114.86,115.3,114.03,114.95,255371.0,101.9279,102.3184,101.1914,102.0078,255371.0
2018-06-15 10:00:00,114.94,115.28,114.74,114.85,35655.0,101.9989,102.3007,101.8215,101.9191,35655.0
2018-06-15 10:30:00,114.78,115.06,114.49,114.93,37710.0,101.857,102.1054,101.5996,101.9901,37710.0
2018-06-15 11:00:00,114.89,115.21,114.77,114.92,32255.0,101.9546,102.2385,101.8481,101.9812,32255.0
2018-06-15 11:30:00,114.89,114.96,114.74,114.89,17711.0,101.9546,102.0167,101.8215,101.9546,17711.0
2018-06-15 12:00:00,114.95,115.02,114.91,114.97,21607.0,102.0078,102.0699,101.9723,102.0256,21607.0
2018-06-15 12:30:00,115.01,115.06,114.82,114.82,30872.0,102.0611,102.1054,101.8924,101.8924,30872.0
2018-06-15 13:00:00,114.82,114.94,114.76,114.82,61348.0,101.8924,101.9989,101.8392,101.8924,61348.0
2018-06-15 13:30:00,114.83,114.84,114.61,114.61,30026.0,101.9013,101.9102,101.7061,101.7061,30026.0
2018-06-15 14:00:00,114.62,114.94,114.48,114.87,81740.0,101.715,101.9989,101.5907,101.9368,81740.0
2018-06-15 14:30:00,114.83,114.89,114.79,114.83,78125.0,101.9013,101.9546,101.8658,101.9013,78125.0
2018-06-15 15:00:00,114.79,114.88,114.79,114.88,180066.0,101.8658,101.9457,101.8658,101.9457,180066.0
2018-06-15 15:30:00,114.88,115.97,114.79,115.07,1188899.0,101.9457,102.913,101.8658,102.1143,1188899.0
2018-06-18 09:30:00,114.08,115.63,113.6,115.53,133247.0,101.2358,102.6113,100.8098,102.5225,133247.0
2018-06-18 10:00:00,115.5,116.37,115.17,116.11,143779.0,102.4959,103.2679,102.203,103.0372,143779.0
2018-06-18 10:30:00,116.1,116.6,116.0,116.31,75062.0,103.0283,103.472,102.9396,103.2147,75062.0
2018-06-18 11:00:00,116.31,116.42,115.9,116.18,61459.0,103.2147,103.3123,102.8509,103.0993,61459.0
2018-06-18 11:30:00,116.19,116.27,115.79,115.83,50327.0,103.1082,103.1792,102.7532,102.7887,50327.0
2018-06-18 12:00:00,115.81,115.91,115.75,115.77,48811.0,102.771,102.8597,102.7177,102.7355,48811.0
2018-06-18 12:30:00,115.78,116.11,115.77,116.11,46147.0,102.7444,103.0372,102.7355,103.0372,46147.0
2018-06-18 13:00:00,116.12,116.33,116.08,116.31,63099.0,103.0461,103.2324,103.0106,103.2147,63099.0
2018-06-18 13:30:00,116.34,116.57,116.2,116.28,53201.0,103.2413,103.4454,103.1171,103.1881,53201.0
2018-06-18 14:00:00,116.3,116.5,116.22,116.42,55848.0,103.2058,103.3833,103.1348,103.3123,55848.0
2018-06-18 14:30:00,116.41,116.52,116.27,116.33,74454.0,103.3034,103.401,103.1792,103.2324,74454.0
2018-06-18 15:00:00,116.3,116.51,116.27,116.48,82657.0,103.2058,103.3922,103.1792,103.3656,82657.0
2018-06-18 15:30:00,116.49,116.62,116.26,116.46,242987.0,103.3744,103.4898,103.1703,103.3478,242987.0
2018-06-19 09:30:00,115.46,115.99,115.34,115.41,64629.0,102.4604,102.9307,102.3539,102.416,64629.0
2018-06-19 10:00:00,115.36,115.42,114.62,114.68,37546.0,102.3717,102.4249,101.715,101.7682,37546.0
2018-06-19 10:30:00,114.64,115.0,114.58,114.92,30606.0,101.7327,102.0522,101.6795,101.9812,30606.0
2018-06-19 11:00:00,114.89,115.29,114.81,115.18,30036.0,101.9546,102.3095,101.8836,102.2119,30036.0
2018-06-19 11:30:00,115.18,115.5,115.18,115.42,26559.0,102.2119,102.4959,102.2119,102.4249,26559.0
2018-06-19 12:00:00,115.42,115.62,115.24,115.59,28297.0,102.4249,102.6024,102.2652,102.5758,28297.0
2018-06-19 12:30:00,115.6,115.65,115.49,115.62,25260.0,102.5846,102.629,102.487,102.6024,25260.0
2018-06-19 13:00:00,115.63,115.72,115.51,115.68,24396.0,102.6113,102.6911,102.5048,102.6556,24396.0
2018-06-19 13:30:00,115.67,115.96,115.58,115.84,29438.0,102.6467,102.9041,102.5669,102.7976,29438.0
2018-06-19 14:00:00,115.87,116.21,115.84,116.13,30255.0,102.8242,103.1259,102.7976,103.055,30255.0
2018-06-19 14:30:00,116.15,116.26,116.12,116.19,32883.0,103.0727,103.1703,103.0461,103.1082,32883.0
2018-06-19 15:00:00,116.19,116.21,115.78,115.78,77743.0,103.1082,103.1259,102.7444,102.7444,77743.0
2018-06-19 15:30:00,115.79,116.23,115.72,116.14,181305.0,102.7532,103.1437,102.6911,103.0638,181305.0
2018-06-20 09:30:00,116.38,117.14,116.3,117.01,37537.0,103.2768,103.9512,103.2058,103.8359,37537.0
2018-06-20 10:00:00,117.08,117.4,116.85,116.88,40911.0,103.898,104.182,103.6939,103.7205,40911.0
2018-06-20 10:30:00,116.93,117.25,116.74,117.15,25271.0,103.7649,104.0489,103.5963,103.9601,25271.0
2018-06-20 11:00:00,117.16,117.32,117.11,117.12,29289.0,103.969,104.111,103.9246,103.9335,29289.0
2018-06-20 11:30:00,117.13,117.2,117.06,117.16,32030.0,103.9424,104.0045,103.8802,103.969,32030.0
2018-06-20 12:00:00,117.17,117.25,117.11,117.18,28564.0,103.9779,104.0489,103.9246,103.9867,28564.0
2018-06-20 12:30:00,117.18,117.37,117.15,117.3,21580.0,103.9867,104.1553,103.9601,104.0932,21580.0
2018-06-20 13:00:00,117.26,117.27,117.05,117.07,14811.0,104.0577,104.0666,103.8714,103.8891,14811.0
2018-06-20 13:30:00,117.09,117.22,117.09,117.21,19834.0,103.9069,104.0222,103.9069,104.0134,19834.0
2018-06-20 14:00:00,117.21,117.22,116.99,116.99,31143.0,104.0134,104.0222,103.8181,103.8181,31143.0
2018-06-20 14:30:00,117.01,117.02,116.81,116.86,26007.0,103.8359,103.8448,103.6584,103.7028,26007.0
2018-06-20 15:00:00,116.86,116.87,116.76,116.85,39207.0,103.7028,103.7116,103.614,103.6939,39207.0
2018-06-20 15:30:00,116.84,116.94,116.74,116.91,166006.0,103.685,103.7738,103.5963,103.7471,166006.0
2018-06-21 09:30:00,117.14,117.97,117.14,117.97,24120.0,103.9512,104.6878,103.9512,104.6878,24120.0
2018-06-21 10:00:00,117.94,117.94,116.78,116.99,49911.0,104.6612,104.6612,103.6318,103.8181,49911.0
2018-06-21 10:30:00,117.01,117.22,116.75,117.17,26148.0,103.8359,104.0222,103.6052,103.9779,26148.0
2018-06-21 11:00:00,117.18,117.35,117.09,117.34,17981.0,103.9867,104.1376,103.9069,104.1287,17981.0
2018-06-21 11:30:00,117.32,117.8,117.3,117.54,20839.0,104.111,104.5369,104.0932,104.3062,20839.0
2018-06-21 12:00:00,117.51,117.57,117.23,117.26,39973.0,104.2796,104.3328,104.0311,104.0577,39973.0
2018-06-21 12:30:00,117.25,117.27,117.11,117.11,16268.0,104.0489,104.0666,103.9246,103.9246,16268.0
2018-06-21 13:00:00,117.09,117.24,117.04,117.2,15166.0,103.9069,104.04,103.8625,104.0045,15166.0
2018-06-21 13:30:00,117.2,117.26,116.91,117.01,20059.0,104.0045,104.0577,103.7471,103.8359,20059.0
2018-06-21 14:00:00,117.03,117.24,117.02,117.04,19236.0,103.8536,104.04,103.8448,103.8625,19236.0
2018-06-21 14:30:00,117.03,117.16,116.89,116.89,20951.0,103.8536,103.969,103.7294,103.7294,20951.0
2018-06-21 15:00:00,116.88,116.98,116.64,116.87,28042.0,103.7205,103.8093,103.5075,103.7116,28042.0
2018-06-21 15:30:00,116.89,117.0,116.67,116.78,142498.0,103.7294,103.827,103.5342,103.6318,142498.0
2018-06-22 09:30:00,117.2,117.46,116.58,116.78,42640.0,104.0045,104.2352,103.4543,103.6318,42640.0
2018-06-22 10:00:00,116.86,117.15,116.71,116.79,32532.0,103.7028,103.9601,103.5697,103.6406,32532.0
2018-06-22 10:30:00,116.77,116.95,116.56,116.95,42641.0,103.6229,103.7826,103.4365,103.7826,42641.0
2018-06-22 11:00:00,116.93,117.0,116.72,116.83,25533.0,103.7649,103.827,103.5785,103.6761,25533.0
2018-06-22 11:30:00,116.81,116.89,116.5,116.56,29288.0,103.6584,103.7294,103.3833,103.4365,29288.0
2018-06-22 12:00:00,116.59,116.69,116.45,116.46,24766.0,103.4632,103.5519,103.3389,103.3478,24766.0
2018-06-22 12:30:00,116.48,116.63,116.45,116.61,18285.0,103.3656,103.4987,103.3389,103.4809,18285.0
2018-06-22 13:00:00,116.64,116.73,116.58,116.73,26915.0,103.5075,103.5874,103.4543,103.5874,26915.0
2018-06-22 13:30:00,116.74,116.92,116.66,116.87,19826.0,103.5963,103.756,103.5253,103.7116,19826.0
2018-06-22 14:00:00,116.87,117.02,116.77,116.84,24422.0,103.7116,103.8448,103.6229,103.685,24422.0
2018-06-22 14:30:00,116.83,117.07,116.83,117.04,19846.0,103.6761,103.8891,103.6761,103.8625,19846.0
2018-06-22 15:00:00,117.0,117.11,116.95,117.08,42247.0,103.827,103.9246,103.7826,103.898,42247.0
2018-06-22 15:30:00,117.08,117.36,115.95,116.53,375164.0,103.898,104.1465,102.8952,103.4099,375164.0
2018-06-25 09:30:00,116.34,116.4,115.33,115.42,54032.0,103.2413,103.2946,102.345,102.4249,54032.0
2018-06-25 10:00:00,115.36,115.41,113.85,114.43,64531.0,102.3717,102.416,101.0317,101.5464,64531.0
2018-06-25 10:30:00,114.52,115.29,114.31,114.81,44120.0,101.6262,102.3095,101.4399,101.8836,44120.0
2018-06-25 11:00:00,114.73,114.84,114.09,114.2,32951.0,101.8126,101.9102,101.2446,101.3423,32951.0
2018-06-25 11:30:00,114.15,114.58,114.02,114.46,27333.0,101.2979,101.6795,101.1825,101.573,27333.0
2018-06-25 12:00:00,114.44,114.46,113.87,114.23,25428.0,101.5552,101.573,101.0494,101.3689,25428.0
2018-06-25 12:30:00,114.31,114.7,114.18,114.7,25861.0,101.4399,101.786,101.3245,101.786,25861.0
2018-06-25 13:00:00,114.69,114.7,114.36,114.59,29678.0,101.7771,101.786,101.4842,101.6883,29678.0
2018-06-25 13:30:00,114.62,115.07,114.62,114.77,34057.0,101.715,102.1143,101.715,101.8481,34057.0
2018-06-25 14:00:00,114.74,114.8,114.48,114.6,25219.0,101.8215,101.8747,101.5907,101.6972,25219.0
2018-06-25 14:30:00,114.6,114.6,114.04,114.22,37340.0,101.6972,101.6972,101.2003,101.36,37340.0
2018-06-25 15:00:00,114.28,114.46,114.16,114.3,45147.0,101.4132,101.573,101.3068,101.431,45147.0
2018-06-25 15:30:00,114.27,114.67,114.15,114.46,140489.0,101.4044,101.7593,101.2979,101.573,140489.0
2018-06-26 09:30:00,115.12,115.89,114.65,115.63,52444.0,102.1587,102.842,101.7416,102.6113,52444.0
2018-06-26 10:00:00,115.64,115.91,115.04,115.04,41603.0,102.6201,102.8597,102.0877,102.0877,41603.0
2018-06-26 10:30:00,115.06,115.19,114.46,114.51,49126.0,102.1054,102.2208,101.573,101.6174,49126.0
2018-06-26 11:00:00,114.51,115.11,114.39,114.92,51242.0,101.6174,102.1498,101.5109,101.9812,51242.0
2018-06-26 11:30:00,114.92,115.17,114.89,115.17,21887.0,101.9812,102.203,101.9546,102.203,21887.0
2018-06-26 12:00:00,115.16,115.27,114.97,115.01,25593.0,102.1942,102.2918,102.0256,102.0611,25593.0
2018-06-26 12:30:00,115.03,115.18,115.02,115.14,16785.0,102.0788,102.2119,102.0699,102.1764,16785.0
2018-06-26 13:00:00,115.12,115.15,114.97,115.09,22020.0,102.1587,102.1853,102.0256,102.132,22020.0
2018-06-26 13:30:00,115.08,115.09,114.96,114.99,15170.0,102.1232,102.132,102.0167,102.0433,15170.0
2018-06-26 14:00:00,115.0,115.03,114.91,115.02,17313.0,102.0522,102.0788,101.9723,102.0699,17313.0
2018-06-26 14:30:00,115.0,115.12,114.88,114.9,15896.0,102.0522,102.1587,101.9457,101.9634,15896.0
2018-06-26 15:00:00,114.89,114.94,114.77,114.93,43078.0,101.9546,101.9989,101.8481,101.9901,43078.0
2018-06-26 15:30:00,114.94,115.24,114.71,114.96,170733.0,101.9989,102.2652,101.7948,102.0167,170733.0
2018-06-27 09:30:00,115.57,116.36,114.87,115.85,44454.0,102.558,103.2591,101.9368,102.8065,44454.0
2018-06-27 10:00:00,115.92,116.03,115.43,115.66,28815.0,102.8686,102.9662,102.4338,102.6379,28815.0
2018-06-27 10:30:00,115.64,115.89,115.16,115.37,29024.0,102.6201,102.842,102.1942,102.3805,29024.0
2018-06-27 11:00:00,115.31,115.48,115.15,115.17,46989.0,102.3273,102.4781,102.1853,102.203,46989.0
2018-06-27 11:30:00,115.1,115.46,115.06,115.29,32219.0,102.1409,102.4604,102.1054,102.3095,32219.0
2018-06-27 12:00:00,115.29,115.64,115.21,115.32,24090.0,102.3095,102.6201,102.2385,102.3362,24090.0
2018-06-27 12:30:00,115.29,115.29,114.91,114.93,20015.0,102.3095,102.3095,101.9723,101.9901,20015.0
2018-06-27 13:00:00,114.91,114.99,114.27,114.35,21201.0,101.9723,102.0433,101.4044,101.4754,21201.0
2018-06-27 13:30:00,114.34,114.49,114.1,114.26,16845.0,101.4665,101.5996,101.2535,101.3955,16845.0
2018-06-27 14:00:00,114.25,114.39,114.0,114.1,15901.0,101.3866,101.5109,101.1648,101.2535,15901.0
2018-06-27 14:30:00,114.04,114.37,113.9,113.94,31816.0,101.2003,101.4931,101.076,101.1115,31816.0
2018-06-27 15:00:00,113.88,114.04,113.55,114.03,35562.0,101.0583,101.2003,100.7654,101.1914,35562.0
2018-06-27 15:30:00,114.0,114.07,113.21,113.21,187033.0,101.1648,101.2269,100.4637,100.4637,187033.0
2018-06-28 09:30:00,113.33,114.53,113.33,113.8,40615.0,100.5702,101.6351,100.5702,100.9873,40615.0
2018-06-28 10:00:00,113.78,113.99,113.45,113.54,39589.0,100.9695,101.1559,100.6767,100.7566,39589.0
2018-06-28 10:30:00,113.53,114.04,113.33,113.92,25704.0,100.7477,101.2003,100.5702,101.0938,25704.0
2018-06-28 11:00:00,113.99,114.03,113.64,113.98,28021.0,101.1559,101.1914,100.8453,101.147,28021.0
2018-06-28 11:30:00,114.0,114.1,113.69,113.88,25884.0,101.1648,101.2535,100.8897,101.0583,25884.0
2018-06-28 12:00:00,113.87,113.92,113.45,113.56,14732.0,101.0494,101.0938,100.6767,100.7743,14732.0
2018-06-28 12:30:00,113.61,113.85,113.46,113.79,21948.0,100.8187,101.0317,100.6856,100.9784,21948.0
2018-06-28 13:00:00,113.77,113.97,113.72,113.94,20309.0,100.9607,101.1382,100.9163,101.1115,20309.0
2018-06-28 13:30:00,113.95,114.07,113.91,113.99,23739.0,101.1204,101.2269,101.0849,101.1559,23739.0
2018-06-28 14:00:00,114.03,114.24,113.93,114.19,29260.0,101.1914,101.3778,101.1027,101.3334,29260.0
2018-06-28 14:30:00,114.21,114.5,114.16,114.5,33149.0,101.3511,101.6085,101.3068,101.6085,33149.0
2018-06-28 15:00:00,114.49,114.78,114.44,114.58,51608.0,101.5996,101.857,101.5552,101.6795,51608.0
2018-06-28 15:30:00,114.58,114.65,114.4,114.55,94839.0,101.6795,101.7416,101.5197,101.6528,94839.0
2018-06-29 09:30:00,114.77,114.89,114.22,114.4,38834.0,101.8481,101.9546,101.36,101.5197,38834.0
2018-06-29 10:00:00,114.54,114.71,114.39,114.57,60892.0,101.644,101.7948,101.5109,101.6706,60892.0
2018-06-29 10:30:00,114.55,114.89,114.53,114.7,33123.0,101.6528,101.9546,101.6351,101.786,33123.0
2018-06-29 11:00:00,114.65,115.05,114.5,114.97,49452.0,101.7416,102.0966,101.6085,102.0256,49452.0
2018-06-29 11:30:00,114.92,115.14,114.77,115.14,41771.0,101.9812,102.1764,101.8481,102.1764,41771.0
2018-06-29 12:00:00,115.13,115.6,115.1,115.4,48048.0,102.1675,102.5846,102.1409,102.4071,48048.0
2018-06-29 12:30:00,115.37,115.64,115.24,115.26,51798.0,102.3805,102.6201,102.2652,102.2829,51798.0
2018-06-29 13:00:00,115.27,115.75,115.26,115.63,39192.0,102.2918,102.7177,102.2829,102.6113,39192.0
2018-06-29 13:30:00,115.64,115.91,115.42,115.77,42253.0,102.6201,102.8597,102.4249,102.7355,42253.0
2018-06-29 14:00:00,115.76,116.06,115.69,115.96,53660.0,102.7266,102.9928,102.6645,102.9041,53660.0
2018-06-29 14:30:00,115.95,116.0,115.59,115.84,57040.0,102.8952,102.9396,102.5758,102.7976,57040.0
2018-06-29 15:00:00,115.85,116.06,115.57,115.63,58294.0,102.8065,102.9928,102.558,102.6113,58294.0
2018-06-29 15:30:00,115.59,115.6,115.0,115.13,209204.0,102.5758,102.5846,102.0522,102.1675,209204.0
2018-07-02 09:30:00,114.51,115.47,114.49,115.24,27715.0,101.6174,102.4693,101.5996,102.2652,27715.0
2018-07-02 10:00:00,115.14,115.38,114.82,115.0,26644.0,102.1764,102.3894,101.8924,102.0522,26644.0
2018-07-02 10:30:00,115.03,115.23,114.84,114.95,30274.0,102.0788,102.2563,101.9102,102.0078,30274.0
2018-07-02 11:00:00,114.96,115.14,114.66,114.84,25514.0,102.0167,102.1764,101.7505,101.9102,25514.0
2018-07-02 11:30:00,114.82,115.04,114.7,114.94,30303.0,101.8924,102.0877,101.786,101.9989,30303.0
2018-07-02 12:00:00,114.95,115.05,114.92,114.92,34622.0,102.0078,102.0966,101.9812,101.9812,34622.0
2018-07-02 12:30:00,114.89,115.02,114.87,114.95,18450.0,101.9546,102.0699,101.9368,102.0078,18450.0
2018-07-02 13:00:00,114.95,115.0,114.68,114.7,14923.0,102.0078,102.0522,101.7682,101.786,14923.0
2018-07-02 13:30:00,114.69,115.09,114.69,114.98,26286.0,101.7771,102.132,101.7771,102.0344,26286.0
2018-07-02 14:00:00,114.97,115.53,114.95,115.5,20351.0,102.0256,102.5225,102.0078,102.4959,20351.0
2018-07-02 14:30:00,115.58,115.62,115.12,115.2,19186.0,102.5669,102.6024,102.1587,102.2297,19186.0
2018-07-02 15:00:00,115.21,115.49,115.2,115.47,30499.0,102.2385,102.487,102.2297,102.4693,30499.0
2018-07-02 15:30:00,115.45,115.99,115.4,115.9,84686.0,102.4515,102.9307,102.4071,102.8509,84686.0
2018-07-03 09:30:00,116.55,116.67,115.94,116.42,37902.0,103.4277,103.5342,102.8863,103.3123,37902.0
2018-07-03 10:00:00,116.41,117.06,116.39,116.92,30205.0,103.3034,103.8802,103.2857,103.756,30205.0
2018-07-03 10:30:00,116.85,117.0,116.54,116.57,29198.0,103.6939,103.827,103.4188,103.4454,29198.0
2018-07-03 11:00:00,116.57,116.59,115.89,115.94,27241.0,103.4454,103.4632,102.842,102.8863,27241.0
2018-07-03 11:30:00,115.95,116.09,115.72,116.03,30290.0,102.8952,103.0195,102.6911,102.9662,30290.0
2018-07-03 12:00:00,116.05,116.11,115.75,116.11,28392.0,102.984,103.0372,102.7177,103.0372,28392.0
2018-07-03 12:30:00,116.15,116.37,116.14,116.29,89234.0,103.0727,103.2679,103.0638,103.1969,89234.0
2018-07-05 09:30:00,116.74,117.34,116.01,116.04,39490.0,103.5963,104.1287,102.9485,102.9751,39490.0
2018-07-05 10:00:00,116.06,116.12,115.28,115.39,24536.0,102.9928,103.0461,102.3007,102.3983,24536.0
2018-07-05 10:30:00,115.36,116.04,115.36,115.92,25036.0,102.3717,102.9751,102.3717,102.8686,25036.0
2018-07-05 11:00:00,115.93,116.14,115.74,115.82,30402.0,102.8775,103.0638,102.7089,102.7799,30402.0
2018-07-05 11:30:00,115.82,115.89,115.59,115.59,24394.0,102.7799,102.842,102.5758,102.5758,24394.0
2018-07-05 12:00:00,115.59,115.93,115.5,115.87,29701.0,102.5758,102.8775,102.4959,102.8242,29701.0
2018-07-05 12:30:00,115.9,115.98,115.73,115.83,11051.0,102.8509,102.9218,102.7,102.7887,11051.0
2018-07-05 13:00:00,115.81,115.95,115.64,115.71,21149.0,102.771,102.8952,102.6201,102.6822,21149.0
2018-07-05 13:30:00,115.69,115.7,115.5,115.67,19094.0,102.6645,102.6734,102.4959,102.6467,19094.0
2018-07-05 14:00:00,115.67,115.83,115.32,115.54,24890.0,102.6467,102.7887,102.3362,102.5314,24890.0
2018-07-05 14:30:00,115.52,115.59,115.35,115.47,32606.0,102.5136,102.5758,102.3628,102.4693,32606.0
2018-07-05 15:00:00,115.44,115.73,115.43,115.7,31874.0,102.4426,102.7,102.4338,102.6734,31874.0
2018-07-05 15:30:00,115.72,115.99,115.65,115.89,99239.0,102.6911,102.9307,102.629,102.842,99239.0
2018-07-06 09:30:00,115.9,116.25,115.56,116.0,27372.0,102.8509,103.1614,102.5491,102.9396,27372.0
2018-07-06 10:00:00,115.97,116.12,115.82,116.08,33039.0,102.913,103.0461,102.7799,103.0106,33039.0
2018-07-06 10:30:00,116.04,116.39,115.99,116.13,15888.0,102.9751,103.2857,102.9307,103.055,15888.0
2018-07-06 11:00:00,116.16,116.51,116.16,116.46,32571.0,103.0816,103.3922,103.0816,103.3478,32571.0
2018-07-06 11:30:00,116.51,116.64,116.39,116.43,22237.0,103.3922,103.5075,103.2857,103.3212,22237.0
2018-07-06 12:00:00,116.5,116.67,116.46,116.62,17447.0,103.3833,103.5342,103.3478,103.4898,17447.0
2018-07-06 12:30:00,116.62,116.84,116.55,116.71,15972.0,103.4898,103.685,103.4277,103.5697,15972.0
2018-07-06 13:00:00,116.73,116.81,116.7,116.77,11451.0,103.5874,103.6584,103.5608,103.6229,11451.0
2018-07-06 13:30:00,116.77,116.78,116.61,116.66,15299.0,103.6229,103.6318,103.4809,103.5253,15299.0
2018-07-06 14:00:00,116.68,116.68,116.29,116.4,23571.0,103.543,103.543,103.1969,103.2946,23571.0
2018-07-06 14:30:00,116.41,116.56,116.27,116.56,17822.0,103.3034,103.4365,103.1792,103.4365,17822.0
2018-07-06 15:00:00,116.56,116.65,116.46,116.58,35830.0,103.4365,103.5164,103.3478,103.4543,35830.0
2018-07-06 15:30:00,116.59,116.67,116.36,116.57,104483.0,103.4632,103.5342,103.2591,103.4454,104483.0
2018-07-09 09:30:00,116.96,117.53,116.75,117.19,31536.0,103.7915,104.2973,103.6052,103.9956,31536.0
2018-07-09 10:00:00,117.15,117.26,116.64,116.79,14993.0,103.9601,104.0577,103.5075,103.6406,14993.0
2018-07-09 10:30:00,116.84,117.1,116.82,117.04,16878.0,103.685,103.9157,103.6673,103.8625,16878.0
2018-07-09 11:00:00,117.04,117.17,116.99,117.04,12364.0,103.8625,103.9779,103.8181,103.8625,12364.0
2018-07-09 11:30:00,116.97,117.08,116.81,116.87,9741.0,103.8004,103.898,103.6584,103.7116,9741.0
2018-07-09 12:00:00,116.85,116.96,116.81,116.92,17053.0,103.6939,103.7915,103.6584,103.756,17053.0
2018-07-09 12:30:00,116.88,116.99,116.81,116.85,15382.0,103.7205,103.8181,103.6584,103.6939,15382.0
2018-07-09 13:00:00,116.85,116.9,116.74,116.84,13280.0,103.6939,103.7383,103.5963,103.685,13280.0
2018-07-09 13:30:00,116.87,117.1,116.87,117.09,24038.0,103.7116,103.9157,103.7116,103.9069,24038.0
2018-07-09 14:00:00,117.08,117.1,116.99,117.01,11616.0,103.898,103.9157,103.8181,103.8359,11616.0
2018-07-09 14:30:00,117.01,117.16,117.01,117.16,27588.0,103.8359,103.969,103.8359,103.969,27588.0
2018-07-09 15:00:00,117.19,117.19,116.98,116.98,28016.0,103.9956,103.9956,103.8093,103.8093,28016.0
2018-07-09 15:30:00,116.99,117.43,116.99,117.33,124583.0,103.8181,104.2086,103.8181,104.1198,124583.0
2018-07-10 09:30:00,117.54,117.94,117.34,117.58,34622.0,104.3062,104.6612,104.1287,104.3417,34622.0
2018-07-10 10:00:00,117.58,117.65,117.11,117.46,53420.0,104.3417,104.4038,103.9246,104.2352,53420.0
2018-07-10 10:30:00,117.46,117.65,117.31,117.56,37872.0,104.2352,104.4038,104.1021,104.324,37872.0
2018-07-10 11:00:00,117.59,117.6,117.22,117.28,9155.0,104.3506,104.3594,104.0222,104.0755,9155.0
2018-07-10 11:30:00,117.28,117.32,117.19,117.31,14505.0,104.0755,104.111,103.9956,104.1021,14505.0
2018-07-10 12:00:00,117.33,117.44,117.3,117.4,19004.0,104.1198,104.2175,104.0932,104.182,19004.0
2018-07-10 12:30:00,117.41,117.45,117.22,117.25,10851.0,104.1908,104.2263,104.0222,104.0489,10851.0
2018-07-10 13:00:00,117.25,117.26,116.99,116.99,11239.0,104.0489,104.0577,103.8181,103.8181,11239.0
2018-07-10 13:30:00,117.03,117.04,116.84,116.95,14220.0,103.8536,103.8625,103.685,103.7826,14220.0
2018-07-10 14:00:00,116.95,117.12,116.9,117.07,22554.0,103.7826,103.9335,103.7383,103.8891,22554.0
2018-07-10 14:30:00,117.08,117.15,117.03,117.07,16418.0,103.898,103.9601,103.8536,103.8891,16418.0
2018-07-10 15:00:00,117.08,117.19,117.0,117.09,23405.0,103.898,103.9956,103.827,103.9069,23405.0
2018-07-10 15:30:00,117.1,117.38,117.08,117.28,105129.0,103.9157,104.1642,103.898,104.0755,105129.0
2018-07-11 09:30:00,116.73,117.63,116.71,117.51,26069.0,103.5874,104.3861,103.5697,104.2796,26069.0
2018-07-11 10:00:00,117.56,117.81,117.28,117.71,5866.0,104.324,104.5458,104.0755,104.4571,5866.0
2018-07-11 10:30:00,117.69,117.85,117.51,117.67,11572.0,104.4393,104.5813,104.2796,104.4216,11572.0
2018-07-11 11:00:00,117.69,117.8,117.29,117.35,18889.0,104.4393,104.5369,104.0844,104.1376,18889.0
2018-07-11 11:30:00,117.34,117.5,117.2,117.29,18108.0,104.1287,104.2707,104.0045,104.0844,18108.0
2018-07-11 12:00:00,117.26,117.32,117.08,117.11,20850.0,104.0577,104.111,103.898,103.9246,20850.0
2018-07-11 12:30:00,117.09,117.38,117.09,117.27,13097.0,103.9069,104.1642,103.9069,104.0666,13097.0
2018-07-11 13:00:00,117.28,117.49,117.16,117.37,7873.0,104.0755,104.2618,103.969,104.1553,7873.0
2018-07-11 13:30:00,117.41,117.46,117.23,117.4,13607.0,104.1908,104.2352,104.0311,104.182,13607.0
2018-07-11 14:00:00,117.4,117.5,117.23,117.34,26392.0,104.182,104.2707,104.0311,104.1287,26392.0
2018-07-11 14:30:00,117.35,117.41,117.2,117.41,16863.0,104.1376,104.1908,104.0045,104.1908,16863.0
2018-07-11 15:00:00,117.34,117.42,117.22,117.3,29629.0,104.1287,104.1997,104.0222,104.0932,29629.0
2018-07-11 15:30:00,117.3,117.56,117.3,117.49,147448.0,104.0932,104.324,104.0932,104.2618,147448.0
2018-07-12 09:30:00,117.92,118.26,117.84,118.0,46245.0,104.6434,104.9451,104.5724,104.7144,46245.0
2018-07-12 10:00:00,118.01,118.15,117.97,117.99,43171.0,104.7233,104.8475,104.6878,104.7055,43171.0
2018-07-12 10:30:00,118.03,118.12,117.99,118.04,59152.0,104.741,104.8209,104.7055,104.7499,59152.0
2018-07-12 11:00:00,118.07,118.44,118.02,118.29,55234.0,104.7765,105.1049,104.7322,104.9718,55234.0
2018-07-12 11:30:00,118.26,118.46,118.14,118.44,40816.0,104.9451,105.1226,104.8387,105.1049,40816.0
2018-07-12 12:00:00,118.44,118.53,118.39,118.47,34208.0,105.1049,105.1847,105.0605,105.1315,34208.0
2018-07-12 12:30:00,118.47,118.47,118.27,118.36,39543.0,105.1315,105.1315,104.954,105.0339,39543.0
2018-07-12 13:00:00,118.38,118.48,118.29,118.48,56524.0,105.0516,105.1404,104.9718,105.1404,56524.0
2018-07-12 13:30:00,118.5,118.66,118.5,118.54,31686.0,105.1581,105.3001,105.1581,105.1936,31686.0
2018-07-12 14:00:00,118.58,118.94,118.58,118.92,39975.0,105.2291,105.5486,105.2291,105.5308,39975.0
2018-07-12 14:30:00,118.93,119.01,118.79,119.01,42555.0,105.5397,105.6107,105.4155,105.6107,42555.0
2018-07-12 15:00:00,119.01,119.22,118.95,119.22,27721.0,105.6107,105.7971,105.5575,105.7971,27721.0
2018-07-12 15:30:00,119.24,119.47,119.14,119.37,141005.0,105.8148,106.0189,105.7261,105.9302,141005.0
2018-07-13 09:30:00,119.25,119.78,118.44,118.56,24299.0,105.8237,106.294,105.1049,105.2114,24299.0
2018-07-13 10:00:00,118.57,118.77,118.19,118.64,25788.0,105.2202,105.3977,104.883,105.2824,25788.0
2018-07-13 10:30:00,118.62,118.98,118.54,118.97,16877.0,105.2646,105.5841,105.1936,105.5752,16877.0
2018-07-13 11:00:00,118.99,119.03,118.85,118.86,14192.0,105.5929,105.6284,105.4687,105.4776,14192.0
2018-07-13 11:30:00,118.85,119.01,118.39,118.49,23453.0,105.4687,105.6107,105.0605,105.1492,23453.0
2018-07-13 12:00:00,118.5,118.53,118.23,118.35,15248.0,105.1581,105.1847,104.9185,105.025,15248.0
2018-07-13 12:30:00,118.39,118.45,118.23,118.31,11025.0,105.0605,105.1137,104.9185,104.9895,11025.0
2018-07-13 13:00:00,118.32,118.37,117.95,118.02,13690.0,104.9984,105.0428,104.67,104.7322,13690.0
2018-07-13 13:30:00,118.02,118.11,117.92,117.96,13340.0,104.7322,104.812,104.6434,104.6789,13340.0
2018-07-13 14:00:00,117.92,118.0,117.88,118.0,17320.0,104.6434,104.7144,104.6079,104.7144,17320.0
2018-07-13 14:30:00,117.98,118.1,117.91,118.04,32757.0,104.6967,104.8032,104.6345,104.7499,32757.0
2018-07-13 15:00:00,118.04,118.05,117.95,118.0,25882.0,104.7499,104.7588,104.67,104.7144,25882.0
2018-07-13 15:30:00,118.0,118.15,117.89,117.98,82115.0,104.7144,104.8475,104.6168,104.6967,82115.0
2018-07-16 09:30:00,118.06,118.5,117.69,118.04,20496.0,104.7677,105.1581,104.4393,104.7499,20496.0
2018-07-16 10:00:00,118.02,118.61,118.01,118.48,20797.0,104.7322,105.2557,104.7233,105.1404,20797.0
2018-07-16 10:30:00,118.5,118.62,117.92,117.97,30273.0,105.1581,105.2646,104.6434,104.6878,30273.0
2018-07-16 11:00:00,117.99,118.23,117.96,118.21,11044.0,104.7055,104.9185,104.6789,104.9008,11044.0
2018-07-16 11:30:00,118.17,118.35,117.88,117.95,14760.0,104.8653,105.025,104.6079,104.67,14760.0
2018-07-16 12:00:00,117.96,118.25,117.92,118.15,30691.0,104.6789,104.9363,104.6434,104.8475,30691.0
2018-07-16 12:30:00,118.13,118.14,117.95,118.11,15224.0,104.8298,104.8387,104.67,104.812,15224.0
2018-07-16 13:00:00,118.1,118.16,118.03,118.07,12819.0,104.8032,104.8564,104.741,104.7765,12819.0
2018-07-16 13:30:00,118.09,118.22,118.02,118.04,21231.0,104.7943,104.9096,104.7322,104.7499,21231.0
2018-07-16 14:00:00,118.03,118.03,117.87,117.9,15365.0,104.741,104.741,104.5991,104.6257,15365.0
2018-07-16 14:30:00,117.9,117.94,117.71,117.71,15096.0,104.6257,104.6612,104.4571,104.4571,15096.0
2018-07-16 15:00:00,117.75,117.85,117.67,117.73,14391.0,104.4926,104.5813,104.4216,104.4748,14391.0
2018-07-16 15:30:00,117.75,117.75,117.56,117.71,99529.0,104.4926,104.4926,104.324,104.4571,99529.0
2018-07-17 09:30:00,117.33,118.5,117.19,118.12,23472.0,104.1198,105.1581,103.9956,104.8209,23472.0
2018-07-17 10:00:00,118.12,118.52,118.11,118.33,27619.0,104.8209,105.1759,104.812,105.0073,27619.0
2018-07-17 10:30:00,118.33,118.33,118.09,118.32,30674.0,105.0073,105.0073,104.7943,104.9984,30674.0
2018-07-17 11:00:00,118.35,118.4,118.17,118.23,16977.0,105.025,105.0694,104.8653,104.9185,16977.0
2018-07-17 11:30:00,118.28,118.38,118.06,118.34,30355.0,104.9629,105.0516,104.7677,105.0161,30355.0
2018-07-17 12:00:00,118.35,118.36,118.19,118.35,21901.0,105.025,105.0339,104.883,105.025,21901.0
2018-07-17 12:30:00,118.35,118.44,118.25,118.26,22519.0,105.025,105.1049,104.9363,104.9451,22519.0
2018-07-17 13:00:00,118.26,118.52,118.24,118.44,28896.0,104.9451,105.1759,104.9274,105.1049,28896.0
2018-07-17 13:30:00,118.43,118.53,118.32,118.34,26101.0,105.096,105.1847,104.9984,105.0161,26101.0
2018-07-17 14:00:00,118.34,118.37,118.22,118.36,25100.0,105.0161,105.0428,104.9096,105.0339,25100.0
2018-07-17 14:30:00,118.34,118.4,118.13,118.24,38992.0,105.0161,105.0694,104.8298,104.9274,38992.0
2018-07-17 15:00:00,118.23,118.49,118.2,118.38,35984.0,104.9185,105.1492,104.8919,105.0516,35984.0
2018-07-17 15:30:00,118.38,118.5,118.04,118.27,142614.0,105.0516,105.1581,104.7499,104.954,142614.0
2018-07-18 09:30:00,118.11,118.16,117.08,117.43,37651.0,104.812,104.8564,103.898,104.2086,37651.0
2018-07-18 10:00:00,117.51,117.72,117.49,117.58,52187.0,104.2796,104.4659,104.2618,104.3417,52187.0
2018-07-18 10:30:00,117.57,117.63,117.36,117.6,20235.0,104.3328,104.3861,104.1465,104.3594,20235.0
2018-07-18 11:00:00,117.62,117.79,117.57,117.73,53866.0,104.3772,104.5281,104.3328,104.4748,53866.0
2018-07-18 11:30:00,117.75,117.91,117.64,117.78,40359.0,104.4926,104.6345,104.3949,104.5192,40359.0
2018-07-18 12:00:00,117.81,117.86,117.66,117.74,31179.0,104.5458,104.5902,104.4127,104.4837,31179.0
2018-07-18 12:30:00,117.76,117.76,117.67,117.74,35665.0,104.5014,104.5014,104.4216,104.4837,35665.0
2018-07-18 13:00:00,117.74,117.75,117.64,117.73,22417.0,104.4837,104.4926,104.3949,104.4748,22417.0
2018-07-18 13:30:00,117.69,117.73,117.63,117.66,22482.0,104.4393,104.4748,104.3861,104.4127,22482.0
2018-07-18 14:00:00,117.68,117.78,117.64,117.75,48655.0,104.4304,104.5192,104.3949,104.4926,48655.0
2018-07-18 14:30:00,117.76,117.82,117.58,117.7,55096.0,104.5014,104.5547,104.3417,104.4482,55096.0
2018-07-18 15:00:00,117.7,117.94,117.69,117.92,73704.0,104.4482,104.6612,104.4393,104.6434,73704.0
2018-07-18 15:30:00,117.92,118.22,117.9,118.17,154412.0,104.6434,104.9096,104.6257,104.8653,154412.0
2018-07-19 09:30:00,118.05,118.67,117.7,117.97,27915.0,104.7588,105.309,104.4482,104.6878,27915.0
2018-07-19 10:00:00,117.9,118.08,117.66,117.66,19351.0,104.6257,104.7854,104.4127,104.4127,19351.0
2018-07-19 10:30:00,117.69,118.24,117.58,118.11,32091.0,104.4393,104.9274,104.3417,104.812,32091.0
2018-07-19 11:00:00,118.12,118.34,117.99,118.25,24318.0,104.8209,105.0161,104.7055,104.9363,24318.0
2018-07-19 11:30:00,118.27,118.58,118.23,118.55,20382.0,104.954,105.2291,104.9185,105.2025,20382.0
2018-07-19 12:00:00,118.55,118.65,118.42,118.63,21717.0,105.2025,105.2912,105.0871,105.2735,21717.0
2018-07-19 12:30:00,118.65,118.71,118.48,118.65,13754.0,105.2912,105.3445,105.1404,105.2912,13754.0
2018-07-19 13:00:00,118.65,118.83,118.63,118.83,11834.0,105.2912,105.451,105.2735,105.451,11834.0
2018-07-19 13:30:00,118.83,119.08,118.8,119.02,14028.0,105.451,105.6728,105.4243,105.6196,14028.0
2018-07-19 14:00:00,119.02,119.03,118.86,118.88,16474.0,105.6196,105.6284,105.4776,105.4953,16474.0
2018-07-19 14:30:00,118.89,118.89,118.64,118.65,25792.0,105.5042,105.5042,105.2824,105.2912,25792.0
2018-07-19 15:00:00,118.65,118.76,118.55,118.61,24199.0,105.2912,105.3888,105.2025,105.2557,24199.0
2018-07-19 15:30:00,118.61,118.81,118.58,118.66,114921.0,105.2557,105.4332,105.2291,105.3001,114921.0
2018-07-20 09:30:00,118.56,118.72,117.85,117.87,50258.0,105.2114,105.3533,104.5813,104.5991,50258.0
2018-07-20 10:00:00,117.93,118.81,117.93,118.71,21657.0,104.6523,105.4332,104.6523,105.3445,21657.0
2018-07-20 10:30:00,118.73,118.92,118.57,118.65,25974.0,105.3622,105.5308,105.2202,105.2912,25974.0
2018-07-20 11:00:00,118.66,118.73,118.49,118.63,20698.0,105.3001,105.3622,105.1492,105.2735,20698.0
2018-07-20 11:30:00,118.7,118.85,118.68,118.76,15531.0,105.3356,105.4687,105.3179,105.3888,15531.0
2018-07-20 12:00:00,118.74,118.84,118.7,118.81,15815.0,105.3711,105.4598,105.3356,105.4332,15815.0
2018-07-20 12:30:00,118.81,118.81,118.67,118.73,10306.0,105.4332,105.4332,105.309,105.3622,10306.0
2018-07-20 13:00:00,118.72,118.83,118.69,118.81,9222.0,105.3533,105.451,105.3267,105.4332,9222.0
2018-07-20 13:30:00,118.82,118.97,118.78,118.96,15201.0,105.4421,105.5752,105.4066,105.5663,15201.0
2018-07-20 14:00:00,118.96,119.0,118.8,118.8,15945.0,105.5663,105.6018,105.4243,105.4243,15945.0
2018-07-20 14:30:00,118.83,118.83,118.53,118.8,16370.0,105.451,105.451,105.1847,105.4243,16370.0
2018-07-20 15:00:00,118.8,118.8,118.46,118.5,22654.0,105.4243,105.4243,105.1226,105.1581,22654.0
2018-07-20 15:30:00,118.51,118.72,118.42,118.49,132153.0,105.167,105.3533,105.0871,105.1492,132153.0
2018-07-23 09:30:00,118.55,118.72,117.98,118.32,25605.0,105.2025,105.3533,104.6967,104.9984,25605.0
2018-07-23 10:00:00,118.43,118.95,118.43,118.44,24868.0,105.096,105.5575,105.096,105.1049,24868.0
2018-07-23 10:30:00,118.44,118.55,118.24,118.47,21094.0,105.1049,105.2025,104.9274,105.1315,21094.0
2018-07-23 11:00:00,118.56,118.58,118.22,118.41,20896.0,105.2114,105.2291,104.9096,105.0783,20896.0
2018-07-23 11:30:00,118.41,118.58,118.37,118.56,14567.0,105.0783,105.2291,105.0428,105.2114,14567.0
2018-07-23 12:00:00,118.61,118.83,118.51,118.73,10931.0,105.2557,105.451,105.167,105.3622,10931.0
2018-07-23 12:30:00,118.73,118.87,118.64,118.77,27152.0,105.3622,105.4865,105.2824,105.3977,27152.0
2018-07-23 13:00:00,118.76,118.76,118.62,118.63,5906.0,105.3888,105.3888,105.2646,105.2735,5906.0
2018-07-23 13:30:00,118.71,118.85,118.66,118.83,9193.0,105.3445,105.4687,105.3001,105.451,9193.0
2018-07-23 14:00:00,118.85,118.86,118.71,118.75,10821.0,105.4687,105.4776,105.3445,105.38,10821.0
2018-07-23 14:30:00,118.75,118.9,118.69,118.76,15184.0,105.38,105.5131,105.3267,105.3888,15184.0
2018-07-23 15:00:00,118.74,118.8,118.7,118.71,12855.0,105.3711,105.4243,105.3356,105.3445,12855.0
2018-07-23 15:30:00,118.71,118.95,118.69,118.89,73969.0,105.3445,105.5575,105.3267,105.5042,73969.0
2018-07-24 09:30:00,119.35,119.67,119.14,119.18,30363.0,105.9124,106.1964,105.7261,105.7616,30363.0
2018-07-24 10:00:00,119.2,119.32,119.03,119.18,19286.0,105.7793,105.8858,105.6284,105.7616,19286.0
2018-07-24 10:30:00,119.11,119.24,118.88,118.88,13623.0,105.6994,105.8148,105.4953,105.4953,13623.0
2018-07-24 11:00:00,118.93,118.94,118.58,118.7,22917.0,105.5397,105.5486,105.2291,105.3356,22917.0
2018-07-24 11:30:00,118.7,118.7,118.47,118.55,21319.0,105.3356,105.3356,105.1315,105.2025,21319.0
2018-07-24 12:00:00,118.55,118.6,118.33,118.38,17325.0,105.2025,105.2469,105.0073,105.0516,17325.0
2018-07-24 12:30:00,118.39,118.42,117.8,117.87,18226.0,105.0605,105.0871,104.5369,104.5991,18226.0
2018-07-24 13:00:00,117.83,118.11,117.83,117.95,12363.0,104.5636,104.812,104.5636,104.67,12363.0
2018-07-24 13:30:00,117.97,117.97,117.7,117.85,14682.0,104.6878,104.6878,104.4482,104.5813,14682.0
2018-07-24 14:00:00,117.82,117.85,117.66,117.76,13709.0,104.5547,104.5813,104.4127,104.5014,13709.0
2018-07-24 14:30:00,117.75,117.9,117.71,117.85,18477.0,104.4926,104.6257,104.4571,104.5813,18477.0
2018-07-24 15:00:00,117.86,118.01,117.86,117.95,20078.0,104.5902,104.7233,104.5902,104.67,20078.0
2018-07-24 15:30:00,117.97,118.23,117.91,118.15,91707.0,104.6878,104.9185,104.6345,104.8475,91707.0
2018-07-25 09:30:00,118.4,119.19,117.58,118.93,37911.0,105.0694,105.7704,104.3417,105.5397,37911.0
2018-07-25 10:00:00,119.07,119.07,118.48,118.7,18710.0,105.6639,105.6639,105.1404,105.3356,18710.0
2018-07-25 10:30:00,118.73,118.8,118.46,118.78,13493.0,105.3622,105.4243,105.1226,105.4066,13493.0
2018-07-25 11:00:00,118.78,119.14,118.71,119.04,29483.0,105.4066,105.7261,105.3445,105.6373,29483.0
2018-07-25 11:30:00,119.04,119.08,118.79,119.0,21031.0,105.6373,105.6728,105.4155,105.6018,21031.0
2018-07-25 12:00:00,119.02,119.36,118.98,119.15,27308.0,105.6196,105.9213,105.5841,105.7349,27308.0
2018-07-25 12:30:00,119.2,119.57,119.2,119.57,8460.0,105.7793,106.1076,105.7793,106.1076,8460.0
2018-07-25 13:00:00,119.5,119.64,119.45,119.45,24736.0,106.0455,106.1698,106.0012,106.0012,24736.0
2018-07-25 13:30:00,119.46,119.64,119.45,119.56,12295.0,106.01,106.1698,106.0012,106.0988,12295.0
2018-07-25 14:00:00,119.57,119.66,119.51,119.56,19700.0,106.1076,106.1875,106.0544,106.0988,19700.0
2018-07-25 14:30:00,119.58,119.72,119.56,119.6,13919.0,106.1165,106.2408,106.0988,106.1343,13919.0
2018-07-25 15:00:00,119.59,119.67,119.35,119.42,18046.0,106.1254,106.1964,105.9124,105.9745,18046.0
2018-07-25 15:30:00,119.41,120.0,119.39,119.95,97980.0,105.9657,106.4892,105.9479,106.4449,97980.0
2018-07-26 09:30:00,120.0,120.65,119.26,119.4,33551.0,106.4892,107.0661,105.8326,105.9568,33551.0
2018-07-26 10:00:00,119.52,120.22,119.5,120.21,12528.0,106.0633,106.6845,106.0455,106.6756,12528.0
2018-07-26 10:30:00,120.15,120.24,120.09,120.17,10187.0,106.6223,106.7022,106.5691,106.6401,10187.0
2018-07-26 11:00:00,120.19,120.19,119.91,120.04,15625.0,106.6578,106.6578,106.4094,106.5247,15625.0
2018-07-26 11:30:00,120.01,120.03,119.9,120.03,8348.0,106.4981,106.5159,106.4005,106.5159,8348.0
2018-07-26 12:00:00,119.97,119.97,119.37,119.4,13951.0,106.4626,106.4626,105.9302,105.9568,13951.0
2018-07-26 12:30:00,119.38,119.48,119.28,119.37,11572.0,105.939,106.0278,105.8503,105.9302,11572.0
2018-07-26 13:00:00,119.37,119.57,119.33,119.5,11389.0,105.9302,106.1076,105.8947,106.0455,11389.0
2018-07-26 13:30:00,119.52,119.52,119.39,119.47,16676.0,106.0633,106.0633,105.9479,106.0189,16676.0
2018-07-26 14:00:00,119.45,119.73,119.43,119.68,8999.0,106.0012,106.2496,105.9834,106.2053,8999.0
2018-07-26 14:30:00,119.69,119.69,119.36,119.38,17415.0,106.2141,106.2141,105.9213,105.939,17415.0
2018-07-26 15:00:00,119.39,119.57,119.33,119.56,16199.0,105.9479,106.1076,105.8947,106.0988,16199.0
2018-07-26 15:30:00,119.56,119.58,119.32,119.39,55157.0,106.0988,106.1165,105.8858,105.9479,55157.0
2018-07-27 09:30:00,119.77,119.98,118.45,118.45,20910.0,106.2851,106.4715,105.1137,105.1137,20910.0
2018-07-27 10:00:00,118.53,118.73,118.31,118.35,13422.0,105.1847,105.3622,104.9895,105.025,13422.0
2018-07-27 10:30:00,118.38,118.51,117.97,118.12,26632.0,105.0516,105.167,104.6878,104.8209,26632.0
2018-07-27 11:00:00,118.15,118.21,117.7,117.7,15779.0,104.8475,104.9008,104.4482,104.4482,15779.0
2018-07-27 11:30:00,117.7,118.05,117.67,117.86,10756.0,104.4482,104.7588,104.4216,104.5902,10756.0
2018-07-27 12:00:00,117.83,117.85,117.43,117.43,13109.0,104.5636,104.5813,104.2086,104.2086,13109.0
2018-07-27 12:30:00,117.49,117.49,116.77,116.77,24253.0,104.2618,104.2618,103.6229,103.6229,24253.0
2018-07-27 13:00:00,116.73,117.12,116.61,117.11,17284.0,103.5874,103.9335,103.4809,103.9246,17284.0
2018-07-27 13:30:00,117.07,117.71,116.99,117.71,10373.0,103.8891,104.4571,103.8181,104.4571,10373.0
2018-07-27 14:00:00,117.7,117.7,117.17,117.21,11353.0,104.4482,104.4482,103.9779,104.0134,11353.0
2018-07-27 14:30:00,117.18,117.28,117.05,117.1,18342.0,103.9867,104.0755,103.8714,103.9157,18342.0
2018-07-27 15:00:00,117.09,117.39,117.09,117.27,14069.0,103.9069,104.1731,103.9069,104.0666,14069.0
2018-07-27 15:30:00,117.28,117.45,117.18,117.3,65206.0,104.0755,104.2263,103.9867,104.0932,65206.0
2018-07-30 09:30:00,117.1,117.1,115.31,115.38,40497.0,103.9157,103.9157,102.3273,102.3894,40497.0
2018-07-30 10:00:00,115.47,116.04,115.34,115.49,28541.0,102.4693,102.9751,102.3539,102.487,28541.0
2018-07-30 10:30:00,115.44,115.46,114.9,114.93,22118.0,102.4426,102.4604,101.9634,101.9901,22118.0
2018-07-30 11:00:00,114.97,114.97,114.13,114.13,31391.0,102.0256,102.0256,101.2801,101.2801,31391.0
2018-07-30 11:30:00,114.17,114.22,113.92,113.96,27648.0,101.3156,101.36,101.0938,101.1293,27648.0
2018-07-30 12:00:00,113.94,113.98,113.45,113.47,17338.0,101.1115,101.147,100.6767,100.6944,17338.0
2018-07-30 12:30:00,113.46,113.47,112.36,112.8,44942.0,100.6856,100.6944,99.7094,100.0999,44942.0
2018-07-30 13:00:00,112.84,113.09,112.72,113.01,25204.0,100.1354,100.3572,100.0289,100.2862,25204.0
2018-07-30 13:30:00,113.01,113.27,112.94,113.27,29387.0,100.2862,100.517,100.2241,100.517,29387.0
2018-07-30 14:00:00,113.27,113.48,113.24,113.25,31595.0,100.517,100.7033,100.4903,100.4992,31595.0
2018-07-30 14:30:00,113.26,113.6,113.23,113.3,28556.0,100.5081,100.8098,100.4815,100.5436,28556.0
2018-07-30 15:00:00,113.31,113.44,113.19,113.23,37610.0,100.5525,100.6678,100.446,100.4815,37610.0
2018-07-30 15:30:00,113.24,113.41,113.03,113.1,103950.0,100.4903,100.6412,100.304,100.3661,103950.0
2018-07-31 09:30:00,113.49,113.88,112.23,112.32,95839.0,100.7122,101.0583,99.5941,99.6739,95839.0
2018-07-31 10:00:00,112.27,112.8,112.23,112.55,59614.0,99.6296,100.0999,99.5941,99.878,59614.0
2018-07-31 10:30:00,112.59,113.03,112.52,112.92,36872.0,99.9135,100.304,99.8514,100.2064,36872.0
2018-07-31 11:00:00,112.99,113.4,112.85,113.37,30879.0,100.2685,100.6323,100.1443,100.6057,30879.0
2018-07-31 11:30:00,113.37,113.86,113.36,113.82,31346.0,100.6057,101.0405,100.5968,101.005,31346.0
2018-07-31 12:00:00,113.82,113.94,113.75,113.92,42676.0,101.005,101.1115,100.9429,101.0938,42676.0
2018-07-31 12:30:00,113.89,113.89,113.21,113.25,28248.0,101.0672,101.0672,100.4637,100.4992,28248.0
2018-07-31 13:00:00,113.27,113.46,113.25,113.27,19036.0,100.517,100.6856,100.4992,100.517,19036.0
2018-07-31 13:30:00,113.26,113.27,113.0,113.11,24240.0,100.5081,100.517,100.2774,100.375,24240.0
2018-07-31 14:00:00,113.11,113.22,112.93,113.18,21275.0,100.375,100.4726,100.2152,100.4371,21275.0
2018-07-31 14:30:00,113.21,113.32,113.08,113.13,44010.0,100.4637,100.5613,100.3484,100.3927,44010.0
2018-07-31 15:00:00,113.11,113.2,113.09,113.11,43132.0,100.375,100.4548,100.3572,100.375,43132.0
2018-07-31 15:30:00,113.12,113.13,112.76,112.97,230511.0,100.3839,100.3927,100.0644,100.2507,230511.0
2018-08-01 09:30:00,112.98,113.58,112.69,112.77,41615.0,100.2596,100.7921,100.0023,100.0733,41615.0
2018-08-01 10:00:00,112.69,113.31,112.58,113.26,109371.0,100.0023,100.5525,99.9047,100.5081,109371.0
2018-08-01 10:30:00,113.24,113.33,112.89,113.13,85872.0,100.4903,100.5702,100.1797,100.3927,85872.0
2018-08-01 11:00:00,113.11,113.47,113.11,113.3,59969.0,100.375,100.6944,100.375,100.5436,59969.0
2018-08-01 11:30:00,113.34,113.34,112.87,113.09,26846.0,100.5791,100.5791,100.162,100.3572,26846.0
2018-08-01 12:00:00,113.15,113.29,112.82,112.83,53980.0,100.4105,100.5347,100.1176,100.1265,53980.0
2018-08-01 12:30:00,112.83,112.85,111.65,112.1,91161.0,100.1265,100.1443,99.0794,99.4787,91161.0
2018-08-01 13:00:00,112.16,112.71,112.15,112.46,40342.0,99.5319,100.02,99.5231,99.7982,40342.0
2018-08-01 13:30:00,112.5,112.63,112.43,112.44,35137.0,99.8337,99.949,99.7715,99.7804,35137.0
2018-08-01 14:00:00,112.5,112.98,112.42,112.93,64398.0,99.8337,100.2596,99.7627,100.2152,64398.0
2018-08-01 14:30:00,112.95,112.99,112.71,112.74,46121.0,100.233,100.2685,100.02,100.0466,46121.0
2018-08-01 15:00:00,112.75,112.92,112.67,112.71,124595.0,100.0555,100.2064,99.9845,100.02,124595.0
2018-08-01 15:30:00,112.71,112.78,112.41,112.55,115861.0,100.02,100.0821,99.7538,99.878,115861.0
2018-08-02 09:30:00,112.34,113.19,112.12,113.04,35744.0,99.6917,100.446,99.4964,100.3129,35744.0
2018-08-02 10:00:00,113.07,113.38,112.95,113.25,55400.0,100.3395,100.6146,100.233,100.4992,55400.0
2018-08-02 10:30:00,113.21,113.41,113.19,113.26,44175.0,100.4637,100.6412,100.446,100.5081,44175.0
2018-08-02 11:00:00,113.3,113.4,113.09,113.19,51048.0,100.5436,100.6323,100.3572,100.446,51048.0
2018-08-02 11:30:00,113.25,113.81,113.24,113.76,40412.0,100.4992,100.9962,100.4903,100.9518,40412.0
2018-08-02 12:00:00,113.77,114.01,113.58,113.89,45370.0,100.9607,101.1736,100.7921,101.0672,45370.0
2018-08-02 12:30:00,113.94,114.12,113.83,114.12,27657.0,101.1115,101.2713,101.0139,101.2713,27657.0
2018-08-02 13:00:00,114.12,114.57,114.12,114.56,18951.0,101.2713,101.6706,101.2713,101.6617,18951.0
2018-08-02 13:30:00,114.57,114.67,114.11,114.18,33408.0,101.6706,101.7593,101.2624,101.3245,33408.0
2018-08-02 14:00:00,114.18,114.33,114.17,114.3,26212.0,101.3245,101.4576,101.3156,101.431,26212.0
2018-08-02 14:30:00,114.28,114.36,114.19,114.36,45662.0,101.4132,101.4842,101.3334,101.4842,45662.0
2018-08-02 15:00:00,114.36,114.48,114.19,114.32,51996.0,101.4842,101.5907,101.3334,101.4487,51996.0
2018-08-02 15:30:00,114.34,114.58,114.28,114.5,157717.0,101.4665,101.6795,101.4132,101.6085,157717.0
2018-08-03 09:30:00,114.55,115.03,113.55,114.05,33605.0,101.6528,102.0788,100.7654,101.2091,33605.0
2018-08-03 10:00:00,114.22,114.67,114.11,114.65,13387.0,101.36,101.7593,101.2624,101.7416,13387.0
2018-08-03 10:30:00,114.64,114.64,114.18,114.27,25248.0,101.7327,101.7327,101.3245,101.4044,25248.0
2018-08-03 11:00:00,114.36,114.36,114.14,114.23,11118.0,101.4842,101.4842,101.289,101.3689,11118.0
2018-08-03 11:30:00,114.18,114.28,114.15,114.25,9527.0,101.3245,101.4132,101.2979,101.3866,9527.0
2018-08-03 12:00:00,114.23,114.34,114.18,114.32,15305.0,101.3689,101.4665,101.3245,101.4487,15305.0
2018-08-03 12:30:00,114.34,114.46,114.21,114.24,21906.0,101.4665,101.573,101.3511,101.3778,21906.0
2018-08-03 13:00:00,114.24,114.45,114.21,114.37,20729.0,101.3778,101.5641,101.3511,101.4931,20729.0
2018-08-03 13:30:00,114.37,114.62,114.29,114.58,15004.0,101.4931,101.715,101.4221,101.6795,15004.0
2018-08-03 14:00:00,114.57,114.57,114.47,114.52,19187.0,101.6706,101.6706,101.5819,101.6262,19187.0
2018-08-03 14:30:00,114.54,114.72,114.54,114.72,14678.0,101.644,101.8037,101.644,101.8037,14678.0
2018-08-03 15:00:00,114.72,114.88,114.72,114.78,17960.0,101.8037,101.9457,101.8037,101.857,17960.0
2018-08-03 15:30:00,114.77,114.97,114.76,114.96,77943.0,101.8481,102.0256,101.8392,102.0167,77943.0
2018-08-06 09:30:00,114.99,116.14,114.99,116.0,32490.0,102.0433,103.0638,102.0433,102.9396,32490.0
2018-08-06 10:00:00,116.09,116.09,115.42,115.47,49087.0,103.0195,103.0195,102.4249,102.4693,49087.0
2018-08-06 10:30:00,115.47,115.66,115.02,115.04,54673.0,102.4693,102.6379,102.0699,102.0877,54673.0
2018-08-06 11:00:00,115.06,115.29,114.81,114.83,58386.0,102.1054,102.3095,101.8836,101.9013,58386.0
2018-08-06 11:30:00,114.84,115.12,114.77,114.95,93474.0,101.9102,102.1587,101.8481,102.0078,93474.0
2018-08-06 12:00:00,114.93,115.25,114.92,115.23,172758.0,101.9901,102.274,101.9812,102.2563,172758.0
2018-08-06 12:30:00,115.24,115.33,115.15,115.24,39073.0,102.2652,102.345,102.1853,102.2652,39073.0
2018-08-06 13:00:00,115.26,115.52,115.23,115.26,67776.0,102.2829,102.5136,102.2563,102.2829,67776.0
2018-08-06 13:30:00,115.25,115.47,115.24,115.47,45050.0,102.274,102.4693,102.2652,102.4693,45050.0
2018-08-06 14:00:00,115.47,115.6,115.46,115.54,49125.0,102.4693,102.5846,102.4604,102.5314,49125.0
2018-08-06 14:30:00,115.53,115.79,115.53,115.64,46745.0,102.5225,102.7532,102.5225,102.6201,46745.0
2018-08-06 15:00:00,115.65,115.98,115.58,115.97,82694.0,102.629,102.9218,102.5669,102.913,82694.0
2018-08-06 15:30:00,115.97,116.25,115.94,116.22,163361.0,102.913,103.1614,102.8863,103.1348,163361.0
2018-08-07 09:30:00,119.12,125.57,118.0,122.91,308431.0,105.7083,111.4321,104.7144,109.0716,308431.0
2018-08-07 10:00:00,123.0,124.91,122.53,124.8,230757.0,109.1515,110.8464,108.7344,110.7488,230757.0
2018-08-07 10:30:00,124.8,127.14,124.21,126.94,226052.0,110.7488,112.8253,110.2252,112.6479,226052.0
2018-08-07 11:00:00,127.0,128.45,126.02,128.1,172456.0,112.7011,113.9879,111.8314,113.6773,172456.0
2018-08-07 11:30:00,128.2,128.83,127.78,127.97,113456.0,113.766,114.3251,113.3933,113.5619,113456.0
2018-08-07 12:00:00,127.94,128.83,127.92,128.59,101136.0,113.5353,114.3251,113.5175,114.1121,101136.0
2018-08-07 12:30:00,128.55,129.06,128.19,128.19,76629.0,114.0766,114.5292,113.7571,113.7571,76629.0
2018-08-07 13:00:00,128.33,128.39,128.01,128.13,96489.0,113.8814,113.9346,113.5974,113.7039,96489.0
2018-08-07 13:30:00,128.13,128.5,127.57,127.89,102997.0,113.7039,114.0322,113.2069,113.4909,102997.0
2018-08-07 14:00:00,127.82,128.18,127.3,127.75,116971.0,113.4288,113.7483,112.9673,113.3667,116971.0
2018-08-07 14:30:00,127.81,128.71,127.63,128.63,111833.0,113.4199,114.2186,113.2602,114.1476,111833.0
2018-08-07 15:00:00,128.6,129.33,128.27,129.13,123074.0,114.121,114.7688,113.8281,114.5913,123074.0
2018-08-07 15:30:00,129.11,129.75,129.0,129.22,328748.0,114.5735,115.1415,114.4759,114.6712,328748.0
2018-08-08 09:30:00,129.84,129.84,128.5,129.57,65258.0,115.2214,115.2214,114.0322,114.9818,65258.0
2018-08-08 10:00:00,129.53,129.65,129.09,129.55,67426.0,114.9463,115.0527,114.5558,114.964,67426.0
2018-08-08 10:30:00,129.69,130.84,129.69,129.93,84693.0,115.0882,116.1088,115.0882,115.3012,84693.0
2018-08-08 11:00:00,129.9,130.08,129.54,129.95,63530.0,115.2746,115.4343,114.9551,115.319,63530.0
2018-08-08 11:30:00,129.98,130.31,129.82,129.89,48422.0,115.3456,115.6384,115.2036,115.2657,48422.0
2018-08-08 12:00:00,129.86,129.86,129.26,129.28,70636.0,115.2391,115.2391,114.7067,114.7244,70636.0
2018-08-08 12:30:00,129.32,129.66,129.31,129.48,36501.0,114.7599,115.0616,114.751,114.9019,36501.0
2018-08-08 13:00:00,129.5,129.79,129.5,129.52,28385.0,114.9196,115.177,114.9196,114.9374,28385.0
2018-08-08 13:30:00,129.55,129.88,129.48,129.88,34209.0,114.964,115.2568,114.9019,115.2568,34209.0
2018-08-08 14:00:00,129.9,129.91,129.64,129.91,45337.0,115.2746,115.2835,115.0439,115.2835,45337.0
2018-08-08 14:30:00,129.92,129.93,129.54,129.54,39462.0,115.2923,115.3012,114.9551,114.9551,39462.0
2018-08-08 15:00:00,129.58,129.65,129.51,129.64,50994.0,114.9906,115.0527,114.9285,115.0439,50994.0
2018-08-08 15:30:00,129.66,129.68,129.39,129.45,147932.0,115.0616,115.0794,114.822,114.8753,147932.0
2018-08-09 09:30:00,130.09,131.11,129.11,130.03,71868.0,115.4432,116.3484,114.5735,115.39,71868.0
2018-08-09 10:00:00,130.05,130.88,129.81,130.88,56251.0,115.4077,116.1443,115.1947,116.1443,56251.0
2018-08-09 10:30:00,130.88,131.03,130.58,131.0,30964.0,116.1443,116.2774,115.878,116.2507,30964.0
2018-08-09 11:00:00,131.0,131.21,130.78,131.14,34611.0,116.2507,116.4371,116.0555,116.375,34611.0
2018-08-09 11:30:00,131.11,131.14,130.63,130.69,22474.0,116.3484,116.375,115.9224,115.9757,22474.0
2018-08-09 12:00:00,130.67,130.85,130.61,130.69,39701.0,115.9579,116.1176,115.9047,115.9757,39701.0
2018-08-09 12:30:00,130.67,131.01,130.64,130.93,139406.0,115.9579,116.2596,115.9313,116.1886,139406.0
2018-08-09 13:00:00,130.94,130.95,130.21,130.26,48220.0,116.1975,116.2064,115.5497,115.5941,48220.0
2018-08-09 13:30:00,130.23,130.4,130.09,130.4,22457.0,115.5674,115.7183,115.4432,115.7183,22457.0
2018-08-09 14:00:00,130.39,130.48,130.05,130.06,39627.0,115.7094,115.7893,115.4077,115.4166,39627.0
2018-08-09 14:30:00,130.1,130.16,129.93,130.05,23771.0,115.4521,115.5053,115.3012,115.4077,23771.0
2018-08-09 15:00:00,130.07,130.13,130.0,130.1,33026.0,115.4255,115.4787,115.3633,115.4521,33026.0
2018-08-09 15:30:00,130.1,130.1,129.6,129.74,115249.0,115.4521,115.4521,115.0084,115.1326,115249.0
2018-08-10 09:30:00,129.16,130.63,128.96,130.45,41418.0,114.6179,115.9224,114.4404,115.7627,41418.0
2018-08-10 10:00:00,130.46,130.78,130.26,130.64,39086.0,115.7715,116.0555,115.5941,115.9313,39086.0
2018-08-10 10:30:00,130.6,130.68,129.84,130.04,51516.0,115.8958,115.9668,115.2214,115.3988,51516.0
2018-08-10 11:00:00,130.13,130.43,129.92,130.19,40854.0,115.4787,115.7449,115.2923,115.5319,40854.0
2018-08-10 11:30:00,130.15,130.24,129.98,130.11,40088.0,115.4964,115.5763,115.3456,115.461,40088.0
2018-08-10 12:00:00,130.12,130.21,129.95,130.15,22428.0,115.4698,115.5497,115.319,115.4964,22428.0
2018-08-10 12:30:00,130.14,130.26,130.09,130.19,32091.0,115.4876,115.5941,115.4432,115.5319,32091.0
2018-08-10 13:00:00,130.2,130.21,129.74,129.76,20145.0,115.5408,115.5497,115.1326,115.1504,20145.0
2018-08-10 13:30:00,129.76,129.77,129.37,129.46,13303.0,115.1504,115.1592,114.8043,114.8841,13303.0
2018-08-10 14:00:00,129.47,129.52,129.22,129.22,27111.0,114.893,114.9374,114.6712,114.6712,27111.0
2018-08-10 14:30:00,129.19,129.49,129.18,129.37,18843.0,114.6445,114.9108,114.6357,114.8043,18843.0
2018-08-10 15:00:00,129.36,129.77,129.25,129.6,34217.0,114.7954,115.1592,114.6978,115.0084,34217.0
2018-08-10 15:30:00,129.61,129.67,129.32,129.37,113939.0,115.0172,115.0705,114.7599,114.8043,113939.0
2018-08-13 09:30:00,129.42,131.17,129.42,130.77,46856.0,114.8486,116.4016,114.8486,116.0466,46856.0
2018-08-13 10:00:00,130.78,130.85,130.31,130.4,27550.0,116.0555,116.1176,115.6384,115.7183,27550.0
2018-08-13 10:30:00,130.43,130.44,130.02,130.03,25252.0,115.7449,115.7538,115.3811,115.39,25252.0
2018-08-13 11:00:00,130.01,130.14,129.73,129.79,23796.0,115.3722,115.4876,115.1237,115.177,23796.0
2018-08-13 11:30:00,129.82,129.86,129.47,129.56,24658.0,115.2036,115.2391,114.893,114.9729,24658.0
2018-08-13 12:00:00,129.6,129.82,129.36,129.44,25789.0,115.0084,115.2036,114.7954,114.8664,25789.0
2018-08-13 12:30:00,129.45,129.58,129.25,129.25,22386.0,114.8753,114.9906,114.6978,114.6978,22386.0
2018-08-13 13:00:00,129.24,129.58,129.03,129.58,27595.0,114.6889,114.9906,114.5025,114.9906,27595.0
2018-08-13 13:30:00,129.58,129.66,129.4,129.45,27062.0,114.9906,115.0616,114.8309,114.8753,27062.0
2018-08-13 14:00:00,129.52,129.55,129.44,129.49,29862.0,114.9374,114.964,114.8664,114.9108,29862.0
2018-08-13 14:30:00,129.5,129.51,129.08,129.16,35856.0,114.9196,114.9285,114.5469,114.6179,35856.0
2018-08-13 15:00:00,129.15,129.42,129.08,129.08,47725.0,114.609,114.8486,114.5469,114.5469,47725.0
2018-08-13 15:30:00,129.08,129.25,128.96,129.02,103639.0,114.5469,114.6978,114.4404,114.4937,103639.0
2018-08-14 09:30:00,129.29,129.9,128.53,129.32,39686.0,114.7333,115.2746,114.0588,114.7599,39686.0
2018-08-14 10:00:00,129.34,129.69,129.03,129.64,32712.0,114.7776,115.0882,114.5025,115.0439,32712.0
2018-08-14 10:30:00,129.62,130.05,129.61,129.99,36625.0,115.0261,115.4077,115.0172,115.3545,36625.0
2018-08-14 11:00:00,130.02,130.43,130.0,130.33,35820.0,115.3811,115.7449,115.3633,115.6562,35820.0
2018-08-14 11:30:00,130.37,130.37,130.01,130.17,17660.0,115.6917,115.6917,115.3722,115.5142,17660.0
2018-08-14 12:00:00,130.22,130.51,130.22,130.43,21097.0,115.5586,115.8159,115.5586,115.7449,21097.0
2018-08-14 12:30:00,130.43,130.58,130.17,130.22,24545.0,115.7449,115.878,115.5142,115.5586,24545.0
2018-08-14 13:00:00,130.25,130.35,130.06,130.12,21075.0,115.5852,115.6739,115.4166,115.4698,21075.0
2018-08-14 13:30:00,130.13,130.2,130.0,130.17,17411.0,115.4787,115.5408,115.3633,115.5142,17411.0
2018-08-14 14:00:00,130.21,130.41,130.14,130.22,22642.0,115.5497,115.7272,115.4876,115.5586,22642.0
2018-08-14 14:30:00,130.23,130.34,130.04,130.05,36503.0,115.5674,115.6651,115.3988,115.4077,36503.0
2018-08-14 15:00:00,130.06,130.17,129.95,130.0,48280.0,115.4166,115.5142,115.319,115.3633,48280.0
2018-08-14 15:30:00,129.99,130.1,129.96,130.09,108010.0,115.3545,115.4521,115.3278,115.4432,108010.0
2018-08-15 09:30:00,129.52,129.94,129.13,129.18,47632.0,114.9374,115.3101,114.5913,114.6357,47632.0
2018-08-15 10:00:00,129.19,129.19,128.62,128.62,33906.0,114.6445,114.6445,114.1387,114.1387,33906.0
2018-08-15 10:30:00,128.63,129.24,128.55,129.05,23064.0,114.1476,114.6889,114.0766,114.5203,23064.0
2018-08-15 11:00:00,129.0,129.59,128.96,129.38,24183.0,114.4759,114.9995,114.4404,114.8131,24183.0
2018-08-15 11:30:00,129.36,129.62,128.84,128.84,21852.0,114.7954,115.0261,114.3339,114.3339,21852.0
2018-08-15 12:00:00,128.85,129.48,128.81,129.46,30100.0,114.3428,114.9019,114.3073,114.8841,30100.0
2018-08-15 12:30:00,129.47,129.76,129.46,129.58,22383.0,114.893,115.1504,114.8841,114.9906,22383.0
2018-08-15 13:00:00,129.6,129.82,129.4,129.47,15824.0,115.0084,115.2036,114.8309,114.893,15824.0
2018-08-15 13:30:00,129.48,129.65,129.41,129.58,23084.0,114.9019,115.0527,114.8398,114.9906,23084.0
2018-08-15 14:00:00,129.53,129.64,129.31,129.32,26443.0,114.9463,115.0439,114.751,114.7599,26443.0
2018-08-15 14:30:00,129.29,129.57,129.24,129.57,35577.0,114.7333,114.9818,114.6889,114.9818,35577.0
2018-08-15 15:00:00,129.61,129.83,129.55,129.73,28801.0,115.0172,115.2125,114.964,115.1237,28801.0
2018-08-15 15:30:00,129.75,130.07,129.74,129.86,89724.0,115.1415,115.4255,115.1326,115.2391,89724.0
2018-08-16 09:30:00,130.92,131.09,130.14,130.42,27020.0,116.1798,116.3306,115.4876,115.736,27020.0
2018-08-16 10:00:00,130.43,131.23,130.42,131.23,28101.0,115.7449,116.4549,115.736,116.4549,28101.0
2018-08-16 10:30:00,131.39,131.79,131.39,131.79,38672.0,116.5968,116.9518,116.5968,116.9518,38672.0
2018-08-16 11:00:00,131.77,132.14,131.77,131.99,35524.0,116.9341,117.2624,116.9341,117.1293,35524.0
2018-08-16 11:30:00,131.97,132.12,131.76,132.12,36955.0,117.1115,117.2446,116.9252,117.2446,36955.0
2018-08-16 12:00:00,132.1,132.53,132.08,132.52,41900.0,117.2269,117.6085,117.2092,117.5996,41900.0
2018-08-16 12:30:00,132.5,132.5,132.06,132.46,35168.0,117.5819,117.5819,117.1914,117.5464,35168.0
2018-08-16 13:00:00,132.48,132.76,132.47,132.49,31377.0,117.5641,117.8126,117.5552,117.573,31377.0
2018-08-16 13:30:00,132.48,132.6,132.27,132.29,26704.0,117.5641,117.6706,117.3778,117.3955,26704.0
2018-08-16 14:00:00,132.29,132.58,132.23,132.41,27459.0,117.3955,117.6529,117.3423,117.502,27459.0
2018-08-16 14:30:00,132.4,132.5,132.26,132.3,48757.0,117.4931,117.5819,117.3689,117.4044,48757.0
2018-08-16 15:00:00,132.29,132.39,132.24,132.32,63439.0,117.3955,117.4842,117.3511,117.4221,63439.0
2018-08-16 15:30:00,132.32,132.4,132.15,132.32,157298.0,117.4221,117.4931,117.2713,117.4221,157298.0
2018-08-17 09:30:00,132.01,132.87,131.96,132.46,53258.0,117.147,117.9102,117.1027,117.5464,53258.0
2018-08-17 10:00:00,132.42,132.47,131.75,132.1,27287.0,117.5109,117.5552,116.9163,117.2269,27287.0
2018-08-17 10:30:00,132.15,132.39,132.12,132.3,20914.0,117.2713,117.4842,117.2446,117.4044,20914.0
2018-08-17 11:00:00,132.29,132.62,132.22,132.53,32512.0,117.3955,117.6884,117.3334,117.6085,32512.0
2018-08-17 11:30:00,132.53,133.21,132.51,133.21,24611.0,117.6085,118.2119,117.5907,118.2119,24611.0
2018-08-17 12:00:00,133.16,133.17,132.96,133.08,10777.0,118.1676,118.1764,117.9901,118.0966,10777.0
2018-08-17 12:30:00,133.04,133.04,132.62,132.69,12510.0,118.0611,118.0611,117.6884,117.7505,12510.0
2018-08-17 13:00:00,132.69,132.96,132.69,132.9,11255.0,117.7505,117.9901,117.7505,117.9368,11255.0
2018-08-17 13:30:00,132.9,133.03,132.82,133.03,20661.0,117.9368,118.0522,117.8658,118.0522,20661.0
2018-08-17 14:00:00,133.01,133.29,133.0,133.15,21251.0,118.0344,118.2829,118.0256,118.1587,21251.0
2018-08-17 14:30:00,133.15,133.19,132.96,133.07,21286.0,118.1587,118.1942,117.9901,118.0877,21286.0
2018-08-17 15:00:00,133.09,133.11,132.82,132.82,37985.0,118.1054,118.1232,117.8658,117.8658,37985.0
2018-08-17 15:30:00,132.82,133.3,132.79,133.22,184745.0,117.8658,118.2918,117.8392,118.2208,184745.0
2018-08-20 09:30:00,133.81,134.48,132.85,133.01,36491.0,118.7444,119.3389,117.8925,118.0344,36491.0
2018-08-20 10:00:00,133.06,133.59,132.91,133.15,32089.0,118.0788,118.5491,117.9457,118.1587,32089.0
2018-08-20 10:30:00,133.11,133.46,133.05,133.27,21814.0,118.1232,118.4338,118.0699,118.2652,21814.0
2018-08-20 11:00:00,133.34,133.69,133.3,133.57,17927.0,118.3273,118.6379,118.2918,118.5314,17927.0
2018-08-20 11:30:00,133.6,133.69,133.15,133.16,26286.0,118.558,118.6379,118.1587,118.1676,26286.0
2018-08-20 12:00:00,133.21,133.57,133.21,133.48,14708.0,118.2119,118.5314,118.2119,118.4515,14708.0
2018-08-20 12:30:00,133.51,133.63,133.43,133.53,17486.0,118.4781,118.5846,118.4072,118.4959,17486.0
2018-08-20 13:00:00,133.51,133.73,133.46,133.69,19333.0,118.4781,118.6734,118.4338,118.6379,19333.0
2018-08-20 13:30:00,133.69,133.72,133.58,133.62,12296.0,118.6379,118.6645,118.5403,118.5758,12296.0
2018-08-20 14:00:00,133.59,133.72,133.33,133.42,31175.0,118.5491,118.6645,118.3184,118.3983,31175.0
2018-08-20 14:30:00,133.43,133.44,133.3,133.31,25235.0,118.4072,118.416,118.2918,118.3007,25235.0
2018-08-20 15:00:00,133.31,133.4,133.21,133.21,37352.0,118.3007,118.3805,118.2119,118.2119,37352.0
2018-08-20 15:30:00,133.21,133.42,133.21,133.32,92917.0,118.2119,118.3983,118.2119,118.3095,92917.0
2018-08-21 09:30:00,133.66,134.64,133.59,134.15,33797.0,118.6113,119.4809,118.5491,119.0461,33797.0
2018-08-21 10:00:00,134.24,134.24,133.49,133.64,29046.0,119.126,119.126,118.4604,118.5935,29046.0
2018-08-21 10:30:00,133.63,133.74,133.38,133.74,19855.0,118.5846,118.6823,118.3628,118.6823,19855.0
2018-08-21 11:00:00,133.76,133.82,133.51,133.64,24418.0,118.7,118.7532,118.4781,118.5935,24418.0
2018-08-21 11:30:00,133.64,133.77,133.53,133.67,18496.0,118.5935,118.7089,118.4959,118.6201,18496.0
2018-08-21 12:00:00,133.7,133.72,133.61,133.65,11762.0,118.6468,118.6645,118.5669,118.6024,11762.0
2018-08-21 12:30:00,133.64,133.66,133.44,133.49,33809.0,118.5935,118.6113,118.416,118.4604,33809.0
2018-08-21 13:00:00,133.5,133.5,133.28,133.3,25007.0,118.4693,118.4693,118.274,118.2918,25007.0
2018-08-21 13:30:00,133.32,133.38,133.18,133.18,18118.0,118.3095,118.3628,118.1853,118.1853,18118.0
2018-08-21 14:00:00,133.2,133.25,133.09,133.2,23757.0,118.2031,118.2474,118.1054,118.2031,23757.0
2018-08-21 14:30:00,133.17,133.17,132.66,132.88,39014.0,118.1764,118.1764,117.7238,117.9191,39014.0
2018-08-21 15:00:00,132.89,133.13,132.8,133.07,24578.0,117.928,118.1409,117.8481,118.0877,24578.0
2018-08-21 15:30:00,133.06,133.09,132.83,132.86,77315.0,118.0788,118.1054,117.8747,117.9013,77315.0
2018-08-22 09:30:00,132.39,132.74,131.64,131.64,40544.0,117.4842,117.7948,116.8187,116.8187,40544.0
2018-08-22 10:00:00,131.69,132.39,131.63,132.21,16729.0,116.8631,117.4842,116.8098,117.3245,16729.0
2018-08-22 10:30:00,132.21,132.57,132.16,132.51,22462.0,117.3245,117.644,117.2801,117.5907,22462.0
2018-08-22 11:00:00,132.55,132.85,132.48,132.75,22231.0,117.6262,117.8925,117.5641,117.8037,22231.0
2018-08-22 11:30:00,132.79,132.94,132.72,132.75,16554.0,117.8392,117.9723,117.7771,117.8037,16554.0
2018-08-22 12:00:00,132.79,132.9,132.62,132.79,16943.0,117.8392,117.9368,117.6884,117.8392,16943.0
2018-08-22 12:30:00,132.79,132.85,132.59,132.59,16605.0,117.8392,117.8925,117.6617,117.6617,16605.0
2018-08-22 13:00:00,132.66,132.77,132.57,132.71,11362.0,117.7238,117.8215,117.644,117.7682,11362.0
2018-08-22 13:30:00,132.72,132.82,132.63,132.75,19222.0,117.7771,117.8658,117.6972,117.8037,19222.0
2018-08-22 14:00:00,132.76,132.87,132.7,132.73,18338.0,117.8126,117.9102,117.7593,117.786,18338.0
2018-08-22 14:30:00,132.73,132.76,132.63,132.74,18030.0,117.786,117.8126,117.6972,117.7948,18030.0
2018-08-22 15:00:00,132.76,132.88,132.73,132.82,28399.0,117.8126,117.9191,117.786,117.8658,28399.0
2018-08-22 15:30:00,132.82,132.85,132.7,132.73,68914.0,117.8658,117.8925,117.7593,117.786,68914.0
2018-08-23 09:30:00,132.31,133.12,132.08,132.63,57117.0,117.4133,118.1321,117.2092,117.6972,57117.0
2018-08-23 10:00:00,132.72,133.04,132.36,132.8,62119.0,117.7771,118.0611,117.4576,117.8481,62119.0
2018-08-23 10:30:00,132.91,132.94,132.4,132.41,34548.0,117.9457,117.9723,117.4931,117.502,34548.0
2018-08-23 11:00:00,132.41,132.64,132.1,132.38,38053.0,117.502,117.7061,117.2269,117.4754,38053.0
2018-08-23 11:30:00,132.32,132.74,132.16,132.64,36166.0,117.4221,117.7948,117.2801,117.7061,36166.0
2018-08-23 12:00:00,132.67,133.13,132.64,133.13,14777.0,117.7327,118.1409,117.7061,118.1409,14777.0
2018-08-23 12:30:00,133.12,133.17,133.0,133.11,15477.0,118.1321,118.1764,118.0256,118.1232,15477.0
2018-08-23 13:00:00,133.1,133.27,133.1,133.24,11986.0,118.1143,118.2652,118.1143,118.2385,11986.0
2018-08-23 13:30:00,133.26,133.46,133.16,133.46,24235.0,118.2563,118.4338,118.1676,118.4338,24235.0
2018-08-23 14:00:00,133.45,133.58,133.37,133.47,15541.0,118.4249,118.5403,118.3539,118.4427,15541.0
2018-08-23 14:30:00,133.47,133.52,133.3,133.52,17967.0,118.4427,118.487,118.2918,118.487,17967.0
2018-08-23 15:00:00,133.5,133.57,133.47,133.5,21278.0,118.4693,118.5314,118.4427,118.4693,21278.0
2018-08-23 15:30:00,133.52,133.54,133.15,133.23,77603.0,118.487,118.5048,118.1587,118.2297,77603.0
2018-08-24 09:30:00,133.41,133.57,132.91,133.41,31624.0,118.3894,118.5314,117.9457,118.3894,31624.0
2018-08-24 10:00:00,133.45,133.95,133.45,133.87,18066.0,118.4249,118.8686,118.4249,118.7976,18066.0
2018-08-24 10:30:00,133.9,134.35,133.9,134.26,45234.0,118.8242,119.2236,118.8242,119.1437,45234.0
2018-08-24 11:00:00,134.25,134.4,134.15,134.21,14129.0,119.1348,119.2679,119.0461,119.0993,14129.0
2018-08-24 11:30:00,134.3,134.48,134.22,134.43,10274.0,119.1792,119.3389,119.1082,119.2946,10274.0
2018-08-24 12:00:00,134.45,134.46,134.28,134.36,11403.0,119.3123,119.3212,119.1615,119.2324,11403.0
2018-08-24 12:30:00,134.33,134.68,134.33,134.6,8059.0,119.2058,119.5164,119.2058,119.4454,8059.0
2018-08-24 13:00:00,134.62,134.62,134.07,134.27,15266.0,119.4632,119.4632,118.9751,119.1526,15266.0
2018-08-24 13:30:00,134.28,134.32,134.18,134.24,9346.0,119.1615,119.1969,119.0727,119.126,9346.0
2018-08-24 14:00:00,134.24,134.36,134.2,134.3,5803.0,119.126,119.2324,119.0905,119.1792,5803.0
2018-08-24 14:30:00,134.31,134.34,134.16,134.32,3901.0,119.1881,119.2147,119.055,119.1969,3901.0
2018-08-24 15:00:00,134.29,134.34,134.11,134.15,17253.0,119.1703,119.2147,119.0106,119.0461,17253.0
2018-08-24 15:30:00,134.15,134.34,134.13,134.33,44885.0,119.0461,119.2147,119.0283,119.2058,44885.0
2018-08-27 09:30:00,134.75,135.13,133.92,134.08,50238.0,119.5785,119.9158,118.842,118.984,50238.0
2018-08-27 10:00:00,134.13,134.43,133.95,134.35,58378.0,119.0283,119.2946,118.8686,119.2236,58378.0
2018-08-27 10:30:00,134.37,134.76,134.06,134.76,24643.0,119.2413,119.5874,118.9662,119.5874,24643.0
2018-08-27 11:00:00,134.8,134.88,134.53,134.69,14471.0,119.6229,119.6939,119.3833,119.5253,14471.0
2018-08-27 11:30:00,134.75,134.87,134.53,134.79,13525.0,119.5785,119.685,119.3833,119.614,13525.0
2018-08-27 12:00:00,134.79,134.82,134.5,134.59,8117.0,119.614,119.6407,119.3567,119.4366,8117.0
2018-08-27 12:30:00,134.59,134.78,134.59,134.66,10759.0,119.4366,119.6052,119.4366,119.4987,10759.0
2018-08-27 13:00:00,134.61,134.63,134.3,134.39,14991.0,119.4543,119.472,119.1792,119.2591,14991.0
2018-08-27 13:30:00,134.38,134.38,134.16,134.19,26851.0,119.2502,119.2502,119.055,119.0816,26851.0
2018-08-27 14:00:00,134.23,134.25,134.04,134.2,19841.0,119.1171,119.1348,118.9485,119.0905,19841.0
2018-08-27 14:30:00,134.21,134.21,134.08,134.09,19441.0,119.0993,119.0993,118.984,118.9928,19441.0
2018-08-27 15:00:00,134.1,134.16,133.93,133.99,21038.0,119.0017,119.055,118.8509,118.9041,21038.0
2018-08-27 15:30:00,134.0,134.02,133.79,133.87,104415.0,118.913,118.9307,118.7266,118.7976,104415.0
2018-08-28 09:30:00,134.01,134.22,133.31,133.62,15166.0,118.9219,119.1082,118.3007,118.5758,15166.0
2018-08-28 10:00:00,133.64,133.73,132.86,132.9,40201.0,118.5935,118.6734,117.9013,117.9368,40201.0
2018-08-28 10:30:00,132.9,133.21,132.63,132.81,26269.0,117.9368,118.2119,117.6972,117.857,26269.0
2018-08-28 11:00:00,132.8,133.3,132.73,133.13,19920.0,117.8481,118.2918,117.786,118.1409,19920.0
2018-08-28 11:30:00,133.18,133.18,132.74,132.84,16945.0,118.1853,118.1853,117.7948,117.8836,16945.0
2018-08-28 12:00:00,132.79,132.84,132.65,132.7,25831.0,117.8392,117.8836,117.715,117.7593,25831.0
2018-08-28 12:30:00,132.73,132.9,132.72,132.85,17073.0,117.786,117.9368,117.7771,117.8925,17073.0
2018-08-28 13:00:00,132.86,133.32,132.79,133.2,16483.0,117.9013,118.3095,117.8392,118.2031,16483.0
2018-08-28 13:30:00,133.14,133.14,132.86,132.86,20980.0,118.1498,118.1498,117.9013,117.9013,20980.0
2018-08-28 14:00:00,132.84,133.0,132.84,132.87,22601.0,117.8836,118.0256,117.8836,117.9102,22601.0
2018-08-28 14:30:00,132.85,132.89,132.78,132.84,22467.0,117.8925,117.928,117.8303,117.8836,22467.0
2018-08-28 15:00:00,132.86,133.04,132.84,132.93,21378.0,117.9013,118.0611,117.8836,117.9634,21378.0
2018-08-28 15:30:00,132.93,133.12,132.91,133.11,54202.0,117.9634,118.1321,117.9457,118.1232,54202.0
2018-08-29 09:30:00,134.14,134.7,133.21,134.29,50751.0,119.0372,119.5342,118.2119,119.1703,50751.0
2018-08-29 10:00:00,134.4,134.56,134.05,134.55,63782.0,119.2679,119.4099,118.9573,119.4011,63782.0
2018-08-29 10:30:00,134.56,135.12,134.39,135.09,56905.0,119.4099,119.9069,119.2591,119.8803,56905.0
2018-08-29 11:00:00,135.05,135.05,134.74,134.75,55905.0,119.8448,119.8448,119.5697,119.5785,55905.0
2018-08-29 11:30:00,134.72,134.74,134.43,134.56,37717.0,119.5519,119.5697,119.2946,119.4099,37717.0
2018-08-29 12:00:00,134.56,134.96,134.54,134.83,85019.0,119.4099,119.7649,119.3922,119.6495,85019.0
2018-08-29 12:30:00,134.86,135.6,134.84,135.55,78801.0,119.6762,120.3328,119.6584,120.2885,78801.0
2018-08-29 13:00:00,135.53,135.65,135.32,135.39,17173.0,120.2707,120.3772,120.0844,120.1465,17173.0
2018-08-29 13:30:00,135.36,135.39,135.17,135.22,21254.0,120.1199,120.1465,119.9512,119.9956,21254.0
2018-08-29 14:00:00,135.21,135.29,135.13,135.13,27157.0,119.9867,120.0577,119.9158,119.9158,27157.0
2018-08-29 14:30:00,135.15,135.15,134.86,134.98,62709.0,119.9335,119.9335,119.6762,119.7826,62709.0
2018-08-29 15:00:00,134.98,135.35,134.97,135.35,77622.0,119.7826,120.111,119.7738,120.111,77622.0
2018-08-29 15:30:00,135.33,135.46,135.19,135.35,104367.0,120.0932,120.2086,119.969,120.111,104367.0
2018-08-30 09:30:00,135.3,135.54,134.97,135.32,25699.0,120.0666,120.2796,119.7738,120.0844,25699.0
2018-08-30 10:00:00,135.35,135.45,135.08,135.23,17026.0,120.111,120.1997,119.8714,120.0045,17026.0
2018-08-30 10:30:00,135.22,135.38,134.97,135.32,21491.0,119.9956,120.1376,119.7738,120.0844,21491.0
2018-08-30 11:00:00,135.3,135.4,134.85,135.05,21430.0,120.0666,120.1554,119.6673,119.8448,21430.0
2018-08-30 11:30:00,135.06,135.25,135.0,135.0,11707.0,119.8536,120.0222,119.8004,119.8004,11707.0
2018-08-30 12:00:00,135.0,135.06,134.45,134.63,39060.0,119.8004,119.8536,119.3123,119.472,39060.0
2018-08-30 12:30:00,134.63,134.93,134.62,134.88,15288.0,119.472,119.7383,119.4632,119.6939,15288.0
2018-08-30 13:00:00,134.88,135.07,134.8,135.05,14404.0,119.6939,119.8625,119.6229,119.8448,14404.0
2018-08-30 13:30:00,135.08,135.14,134.82,134.9,29377.0,119.8714,119.9246,119.6407,119.7116,29377.0
2018-08-30 14:00:00,134.94,134.94,134.14,134.23,27554.0,119.7471,119.7471,119.0372,119.1171,27554.0
2018-08-30 14:30:00,134.23,134.46,134.16,134.18,20079.0,119.1171,119.3212,119.055,119.0727,20079.0
2018-08-30 15:00:00,134.15,134.45,133.91,134.44,26018.0,119.0461,119.3123,118.8331,119.3034,26018.0
2018-08-30 15:30:00,134.44,134.69,134.39,134.66,75680.0,119.3034,119.5253,119.2591,119.4987,75680.0
2018-08-31 09:30:00,134.57,135.36,134.48,134.53,23490.0,119.4188,120.1199,119.3389,119.3833,23490.0
2018-08-31 10:00:00,134.57,134.61,134.2,134.21,17560.0,119.4188,119.4543,119.0905,119.0993,17560.0
2018-08-31 10:30:00,134.29,134.63,134.24,134.54,21438.0,119.1703,119.472,119.126,119.3922,21438.0
2018-08-31 11:00:00,134.57,134.67,134.38,134.38,24853.0,119.4188,119.5075,119.2502,119.2502,24853.0
2018-08-31 11:30:00,134.39,134.83,134.39,134.53,14472.0,119.2591,119.6495,119.2591,119.3833,14472.0
2018-08-31 12:00:00,134.47,134.65,134.36,134.56,15610.0,119.3301,119.4898,119.2324,119.4099,15610.0
2018-08-31 12:30:00,134.65,134.73,134.45,134.6,25400.0,119.4898,119.5608,119.3123,119.4454,25400.0
2018-08-31 13:00:00,134.58,134.62,134.41,134.46,17544.0,119.4277,119.4632,119.2768,119.3212,17544.0
2018-08-31 13:30:00,134.49,134.84,134.4,134.8,11721.0,119.3478,119.6584,119.2679,119.6229,11721.0
2018-08-31 14:00:00,134.82,134.86,134.67,134.72,14863.0,119.6407,119.6762,119.5075,119.5519,14863.0
2018-08-31 14:30:00,134.75,134.97,134.72,134.91,14578.0,119.5785,119.7738,119.5519,119.7205,14578.0
2018-08-31 15:00:00,134.91,135.07,134.87,134.9,16093.0,119.7205,119.8625,119.685,119.7116,16093.0
2018-08-31 15:30:00,134.91,135.29,134.9,135.14,68516.0,119.7205,120.0577,119.7116,119.9246,68516.0
2018-09-04 09:30:00,135.25,135.25,133.49,134.35,65329.0,120.0222,120.0222,118.4604,119.2236,65329.0
2018-09-04 10:00:00,134.28,134.82,134.23,134.6,23887.0,119.1615,119.6407,119.1171,119.4454,23887.0
2018-09-04 10:30:00,134.56,135.99,134.56,135.87,32512.0,119.4099,120.6789,119.4099,120.5724,32512.0
2018-09-04 11:00:00,135.83,135.83,135.42,135.44,21385.0,120.5369,120.5369,120.1731,120.1908,21385.0
2018-09-04 11:30:00,135.42,135.67,135.11,135.13,20539.0,120.1731,120.395,119.898,119.9158,20539.0
2018-09-04 12:00:00,135.18,135.61,135.18,135.37,14104.0,119.9601,120.3417,119.9601,120.1287,14104.0
2018-09-04 12:30:00,135.34,135.86,135.33,135.83,13164.0,120.1021,120.5636,120.0932,120.5369,13164.0
2018-09-04 13:00:00,135.83,136.04,135.8,135.99,20722.0,120.5369,120.7233,120.5103,120.6789,20722.0
2018-09-04 13:30:00,135.98,136.05,135.68,135.92,29680.0,120.6701,120.7322,120.4038,120.6168,29680.0
2018-09-04 14:00:00,135.91,136.12,135.82,136.04,22668.0,120.6079,120.7943,120.5281,120.7233,22668.0
2018-09-04 14:30:00,136.05,136.18,136.01,136.13,28020.0,120.7322,120.8475,120.6967,120.8032,28020.0
2018-09-04 15:00:00,136.16,136.68,136.16,136.55,45976.0,120.8298,121.2912,120.8298,121.1759,45976.0
2018-09-04 15:30:00,136.59,136.76,136.43,136.63,127816.0,121.2114,121.3622,121.0694,121.2469,127816.0
2018-09-05 09:30:00,137.32,137.67,135.72,135.77,42730.0,121.8592,122.1698,120.4393,120.4837,42730.0
2018-09-05 10:00:00,135.75,135.83,134.22,134.6,26413.0,120.4659,120.5369,119.1082,119.4454,26413.0
2018-09-05 10:30:00,134.56,134.92,134.15,134.78,25177.0,119.4099,119.7294,119.0461,119.6052,25177.0
2018-09-05 11:00:00,134.74,134.81,134.37,134.63,19970.0,119.5697,119.6318,119.2413,119.472,19970.0
2018-09-05 11:30:00,134.61,135.16,134.58,134.99,17555.0,119.4543,119.9424,119.4277,119.7915,17555.0
2018-09-05 12:00:00,134.97,135.16,134.9,135.05,26674.0,119.7738,119.9424,119.7116,119.8448,26674.0
2018-09-05 12:30:00,135.07,135.51,135.06,135.18,14375.0,119.8625,120.253,119.8536,119.9601,14375.0
2018-09-05 13:00:00,135.18,135.79,135.18,135.66,10622.0,119.9601,120.5014,119.9601,120.3861,10622.0
2018-09-05 13:30:00,135.64,135.79,135.59,135.73,15817.0,120.3683,120.5014,120.324,120.4482,15817.0
2018-09-05 14:00:00,135.77,135.78,135.54,135.54,21442.0,120.4837,120.4926,120.2796,120.2796,21442.0
2018-09-05 14:30:00,135.54,135.76,135.48,135.7,24807.0,120.2796,120.4748,120.2263,120.4216,24807.0
2018-09-05 15:00:00,135.73,135.81,135.39,135.53,34603.0,120.4482,120.5192,120.1465,120.2707,34603.0
2018-09-05 15:30:00,135.55,135.69,135.45,135.63,84838.0,120.2885,120.4127,120.1997,120.3595,84838.0
2018-09-06 09:30:00,135.57,136.05,135.26,136.01,53880.0,120.3062,120.7322,120.0311,120.6967,53880.0
2018-09-06 10:00:00,136.03,136.05,135.31,135.67,43509.0,120.7144,120.7322,120.0755,120.395,43509.0
2018-09-06 10:30:00,135.74,135.77,134.85,135.23,16998.0,120.4571,120.4837,119.6673,120.0045,16998.0
2018-09-06 11:00:00,135.22,135.78,134.93,135.71,22916.0,119.9956,120.4926,119.7383,120.4304,22916.0
2018-09-06 11:30:00,135.68,135.86,135.54,135.79,13763.0,120.4038,120.5636,120.2796,120.5014,13763.0
2018-09-06 12:00:00,135.82,136.29,135.69,136.26,13009.0,120.5281,120.9451,120.4127,120.9185,13009.0
2018-09-06 12:30:00,136.25,136.55,136.17,136.25,19392.0,120.9097,121.1759,120.8387,120.9097,19392.0
2018-09-06 13:00:00,136.22,136.45,136.14,136.39,14279.0,120.883,121.0871,120.812,121.0339,14279.0
2018-09-06 13:30:00,136.31,136.63,136.31,136.56,23296.0,120.9629,121.2469,120.9629,121.1847,23296.0
2018-09-06 14:00:00,136.61,136.77,136.52,136.62,20247.0,121.2291,121.3711,121.1493,121.238,20247.0
2018-09-06 14:30:00,136.59,136.75,136.54,136.62,20902.0,121.2114,121.3534,121.167,121.238,20902.0
2018-09-06 15:00:00,136.64,136.97,136.62,136.97,21421.0,121.2557,121.5486,121.238,121.5486,21421.0
2018-09-06 15:30:00,136.98,137.08,136.88,136.98,93255.0,121.5575,121.6462,121.4687,121.5575,93255.0
2018-09-07 09:30:00,136.66,137.45,135.77,137.21,31709.0,121.2735,121.9745,120.4837,121.7616,31709.0
2018-09-07 10:00:00,137.27,137.79,137.22,137.67,22185.0,121.8148,122.2763,121.7704,122.1698,22185.0
2018-09-07 10:30:00,137.62,137.86,137.1,137.15,39524.0,122.1254,122.3384,121.664,121.7083,39524.0
2018-09-07 11:00:00,137.15,137.16,136.82,136.88,20635.0,121.7083,121.7172,121.4155,121.4687,20635.0
2018-09-07 11:30:00,136.88,137.18,136.84,136.9,13146.0,121.4687,121.7349,121.4332,121.4865,13146.0
2018-09-07 12:00:00,136.85,136.88,136.36,136.71,40273.0,121.4421,121.4687,121.0073,121.3179,40273.0
2018-09-07 12:30:00,136.71,136.98,136.38,136.59,51388.0,121.3179,121.5575,121.025,121.2114,51388.0
2018-09-07 13:00:00,136.56,136.57,136.1,136.33,13420.0,121.1847,121.1936,120.7765,120.9806,13420.0
2018-09-07 13:30:00,136.44,136.46,136.02,136.06,12346.0,121.0783,121.096,120.7055,120.741,12346.0
2018-09-07 14:00:00,136.04,136.3,136.04,136.3,13003.0,120.7233,120.954,120.7233,120.954,13003.0
2018-09-07 14:30:00,136.3,136.36,136.05,136.33,27274.0,120.954,121.0073,120.7322,120.9806,27274.0
2018-09-07 15:00:00,136.3,136.43,136.26,136.3,24348.0,120.954,121.0694,120.9185,120.954,24348.0
2018-09-07 15:30:00,136.32,136.39,136.13,136.21,91041.0,120.9718,121.0339,120.8032,120.8742,91041.0
2018-09-10 09:30:00,136.34,136.45,135.46,135.74,34383.0,120.9895,121.0871,120.2086,120.4571,34383.0
2018-09-10 10:00:00,135.66,135.94,135.51,135.93,18705.0,120.3861,120.6346,120.253,120.6257,18705.0
2018-09-10 10:30:00,135.9,136.59,135.88,136.26,14258.0,120.5991,121.2114,120.5813,120.9185,14258.0
2018-09-10 11:00:00,136.22,136.8,136.17,136.57,18399.0,120.883,121.3977,120.8387,121.1936,18399.0
2018-09-10 11:30:00,136.59,136.74,136.41,136.62,13622.0,121.2114,121.3445,121.0516,121.238,13622.0
2018-09-10 12:00:00,136.65,136.81,136.56,136.65,8465.0,121.2646,121.4066,121.1847,121.2646,8465.0
2018-09-10 12:30:00,136.71,136.91,136.66,136.66,9126.0,121.3179,121.4953,121.2735,121.2735,9126.0
2018-09-10 13:00:00,136.67,137.0,136.66,136.96,6570.0,121.2824,121.5752,121.2735,121.5397,6570.0
2018-09-10 13:30:00,136.94,136.94,136.76,136.84,8874.0,121.522,121.522,121.3622,121.4332,8874.0
2018-09-10 14:00:00,136.88,136.89,136.65,136.86,19490.0,121.4687,121.4776,121.2646,121.451,19490.0
2018-09-10 14:30:00,136.86,137.0,136.82,136.9,12024.0,121.451,121.5752,121.4155,121.4865,12024.0
2018-09-10 15:00:00,136.91,137.0,136.84,136.86,18112.0,121.4953,121.5752,121.4332,121.451,18112.0
2018-09-10 15:30:00,136.87,137.05,136.79,136.84,99231.0,121.4598,121.6196,121.3889,121.4332,99231.0
2018-09-11 09:30:00,136.67,137.01,136.1,136.24,51851.0,121.2824,121.5841,120.7765,120.9008,51851.0
2018-09-11 10:00:00,136.29,136.57,136.27,136.49,19981.0,120.9451,121.1936,120.9274,121.1226,19981.0
2018-09-11 10:30:00,136.43,137.07,136.34,137.07,20188.0,121.0694,121.6373,120.9895,121.6373,20188.0
2018-09-11 11:00:00,137.15,137.39,136.97,137.05,30318.0,121.7083,121.9213,121.5486,121.6196,30318.0
2018-09-11 11:30:00,137.08,137.55,137.08,137.46,21938.0,121.6462,122.0633,121.6462,121.9834,21938.0
2018-09-11 12:00:00,137.47,137.59,137.21,137.24,9831.0,121.9923,122.0988,121.7616,121.7882,9831.0
2018-09-11 12:30:00,137.25,137.25,136.87,137.05,22241.0,121.7971,121.7971,121.4598,121.6196,22241.0
2018-09-11 13:00:00,137.09,137.19,136.82,136.84,12621.0,121.6551,121.7438,121.4155,121.4332,12621.0
2018-09-11 13:30:00,136.82,136.87,136.66,136.72,12402.0,121.4155,121.4598,121.2735,121.3267,12402.0
2018-09-11 14:00:00,136.71,136.73,136.57,136.61,18437.0,121.3179,121.3356,121.1936,121.2291,18437.0
2018-09-11 14:30:00,136.62,136.68,136.48,136.53,23561.0,121.238,121.2912,121.1138,121.1581,23561.0
2018-09-11 15:00:00,136.53,136.77,136.53,136.56,33606.0,121.1581,121.3711,121.1581,121.1847,33606.0
2018-09-11 15:30:00,136.55,136.72,136.52,136.71,87040.0,121.1759,121.3267,121.1493,121.3179,87040.0
2018-09-12 09:30:00,136.79,137.2,136.19,136.36,22497.0,121.3889,121.7527,120.8564,121.0073,22497.0
2018-09-12 10:00:00,136.4,136.83,136.28,136.28,19856.0,121.0428,121.4243,120.9363,120.9363,19856.0
2018-09-12 10:30:00,136.26,136.34,135.88,136.32,16652.0,120.9185,120.9895,120.5813,120.9718,16652.0
2018-09-12 11:00:00,136.32,136.85,136.28,136.58,15298.0,120.9718,121.4421,120.9363,121.2025,15298.0
2018-09-12 11:30:00,136.63,136.75,136.04,136.19,14821.0,121.2469,121.3534,120.7233,120.8564,14821.0
2018-09-12 12:00:00,136.23,136.5,136.18,136.23,11387.0,120.8919,121.1315,120.8475,120.8919,11387.0
2018-09-12 12:30:00,136.31,136.4,136.21,136.29,11936.0,120.9629,121.0428,120.8742,120.9451,11936.0
2018-09-12 13:00:00,136.29,136.42,136.08,136.12,13626.0,120.9451,121.0605,120.7588,120.7943,13626.0
2018-09-12 13:30:00,136.16,136.21,135.81,135.82,19137.0,120.8298,120.8742,120.5192,120.5281,19137.0
2018-09-12 14:00:00,135.85,136.13,135.83,136.1,15095.0,120.5547,120.8032,120.5369,120.7765,15095.0
2018-09-12 14:30:00,136.12,136.16,135.9,135.96,18499.0,120.7943,120.8298,120.5991,120.6523,18499.0
2018-09-12 15:00:00,135.98,136.63,135.98,136.6,25676.0,120.6701,121.2469,120.6701,121.2202,25676.0
2018-09-12 15:30:00,136.62,136.91,136.6,136.82,76308.0,121.238,121.4953,121.2202,121.4155,76308.0
2018-09-13 09:30:00,137.05,137.78,136.83,137.43,30804.0,121.6196,122.2674,121.4243,121.9568,30804.0
2018-09-13 10:00:00,137.38,137.7,137.13,137.22,20913.0,121.9124,122.1964,121.6906,121.7704,20913.0
2018-09-13 10:30:00,137.1,137.23,136.57,136.6,11640.0,121.664,121.7793,121.1936,121.2202,11640.0
2018-09-13 11:00:00,136.54,136.67,136.41,136.61,15643.0,121.167,121.2824,121.0516,121.2291,15643.0
2018-09-13 11:30:00,136.62,136.91,136.49,136.87,14902.0,121.238,121.4953,121.1226,121.4598,14902.0
2018-09-13 12:00:00,136.9,136.99,136.81,136.97,5650.0,121.4865,121.5663,121.4066,121.5486,5650.0
2018-09-13 12:30:00,136.97,137.03,136.78,136.84,10613.0,121.5486,121.6018,121.38,121.4332,10613.0
2018-09-13 13:00:00,136.88,136.88,136.64,136.66,6722.0,121.4687,121.4687,121.2557,121.2735,6722.0
2018-09-13 13:30:00,136.66,136.71,136.54,136.62,8842.0,121.2735,121.3179,121.167,121.238,8842.0
2018-09-13 14:00:00,136.64,136.73,136.45,136.51,9172.0,121.2557,121.3356,121.0871,121.1404,9172.0
2018-09-13 14:30:00,136.56,136.69,136.51,136.69,14359.0,121.1847,121.3001,121.1404,121.3001,14359.0
2018-09-13 15:00:00,136.7,136.73,136.5,136.55,47795.0,121.309,121.3356,121.1315,121.1759,47795.0
2018-09-13 15:30:00,136.53,136.87,136.41,136.86,163790.0,121.1581,121.4598,121.0516,121.451,163790.0
2018-09-14 09:30:00,136.98,137.23,136.03,136.56,28601.0,121.5575,121.7793,120.7144,121.1847,28601.0
2018-09-14 10:00:00,136.5,137.21,136.5,137.17,20797.0,121.1315,121.7616,121.1315,121.7261,20797.0
2018-09-14 10:30:00,137.23,137.84,137.2,137.73,30419.0,121.7793,122.3206,121.7527,122.223,30419.0
2018-09-14 11:00:00,137.76,138.18,137.61,138.05,24186.0,122.2496,122.6224,122.1165,122.507,24186.0
2018-09-14 11:30:00,138.11,138.24,137.95,138.09,21271.0,122.5602,122.6756,122.4182,122.5425,21271.0
2018-09-14 12:00:00,138.09,138.09,137.58,137.63,18463.0,122.5425,122.5425,122.0899,122.1343,18463.0
2018-09-14 12:30:00,137.63,137.77,137.56,137.57,19247.0,122.1343,122.2585,122.0722,122.081,19247.0
2018-09-14 13:00:00,137.55,137.56,137.22,137.47,12265.0,122.0633,122.0722,121.7704,121.9923,12265.0
2018-09-14 13:30:00,137.48,137.63,137.41,137.58,13811.0,122.0012,122.1343,121.939,122.0899,13811.0
2018-09-14 14:00:00,137.63,137.74,137.51,137.52,14302.0,122.1343,122.2319,122.0278,122.0367,14302.0
2018-09-14 14:30:00,137.52,137.71,137.52,137.56,17446.0,122.0367,122.2053,122.0367,122.0722,17446.0
2018-09-14 15:00:00,137.56,137.72,137.54,137.61,31370.0,122.0722,122.2141,122.0544,122.1165,31370.0
2018-09-14 15:30:00,137.64,137.84,137.61,137.72,78707.0,122.1432,122.3206,122.1165,122.2141,78707.0
2018-09-17 09:30:00,137.34,137.92,136.06,136.41,30689.0,122.3155,122.832,121.1755,121.4872,30689.0
2018-09-17 10:00:00,136.46,136.52,135.71,135.81,23623.0,121.5317,121.5852,120.8638,120.9528,23623.0
2018-09-17 10:30:00,135.76,136.03,135.57,135.89,42149.0,120.9083,121.1488,120.7391,121.0241,42149.0
2018-09-17 11:00:00,135.86,136.09,135.8,135.94,22800.0,120.9974,121.2022,120.9439,121.0686,22800.0
2018-09-17 11:30:00,135.99,136.24,135.99,136.08,11347.0,121.1132,121.3358,121.1132,121.1933,11347.0
2018-09-17 12:00:00,136.16,136.2,135.95,135.95,8903.0,121.2646,121.3002,121.0775,121.0775,8903.0
2018-09-17 12:30:00,135.93,136.09,135.84,135.95,13921.0,121.0597,121.2022,120.9796,121.0775,13921.0
2018-09-17 13:00:00,135.95,136.01,135.53,135.53,11749.0,121.0775,121.131,120.7035,120.7035,11749.0
2018-09-17 13:30:00,135.49,135.63,135.25,135.27,29010.0,120.6678,120.7925,120.4541,120.4719,29010.0
2018-09-17 14:00:00,135.27,135.33,135.13,135.33,26027.0,120.4719,120.5254,120.3472,120.5254,26027.0
2018-09-17 14:30:00,135.31,135.32,135.03,135.06,12642.0,120.5075,120.5164,120.2582,120.2849,12642.0
2018-09-17 15:00:00,135.09,135.13,134.7,134.72,34337.0,120.3116,120.3472,119.9643,119.9821,34337.0
2018-09-17 15:30:00,134.7,134.86,134.62,134.81,87427.0,119.9643,120.1068,119.893,120.0622,87427.0
2018-09-18 09:30:00,134.97,135.78,134.66,135.42,36122.0,120.2047,120.9261,119.9286,120.6055,36122.0
2018-09-18 10:00:00,135.48,135.66,135.06,135.07,40265.0,120.6589,120.8193,120.2849,120.2938,40265.0
2018-09-18 10:30:00,135.08,135.55,135.03,135.52,29945.0,120.3027,120.7213,120.2582,120.6946,29945.0
2018-09-18 11:00:00,135.52,135.76,135.38,135.67,40668.0,120.6946,120.9083,120.5699,120.8282,40668.0
2018-09-18 11:30:00,135.64,135.73,135.55,135.58,19268.0,120.8014,120.8816,120.7213,120.748,19268.0
2018-09-18 12:00:00,135.62,135.75,135.33,135.52,25941.0,120.7836,120.8994,120.5254,120.6946,25941.0
2018-09-18 12:30:00,135.52,135.53,135.41,135.49,13431.0,120.6946,120.7035,120.5966,120.6678,13431.0
2018-09-18 13:00:00,135.52,135.63,135.36,135.43,19276.0,120.6946,120.7925,120.5521,120.6144,19276.0
2018-09-18 13:30:00,135.39,135.64,135.34,135.56,23758.0,120.5788,120.8014,120.5343,120.7302,23758.0
2018-09-18 14:00:00,135.57,135.75,135.54,135.66,12742.0,120.7391,120.8994,120.7124,120.8193,12742.0
2018-09-18 14:30:00,135.68,135.69,135.55,135.56,10830.0,120.8371,120.846,120.7213,120.7302,10830.0
2018-09-18 15:00:00,135.56,135.63,135.41,135.5,19383.0,120.7302,120.7925,120.5966,120.6768,19383.0
2018-09-18 15:30:00,135.52,135.52,135.25,135.38,73856.0,120.6946,120.6946,120.4541,120.5699,73856.0
2018-09-19 09:30:00,134.9,135.84,133.68,133.7,51755.0,120.1424,120.9796,119.0559,119.0737,51755.0
2018-09-19 10:00:00,133.77,133.87,133.29,133.31,27046.0,119.136,119.2251,118.7085,118.7263,27046.0
2018-09-19 10:30:00,133.35,133.35,132.09,132.29,62293.0,118.762,118.762,117.6398,117.8179,62293.0
2018-09-19 11:00:00,132.31,133.14,132.16,133.1,29368.0,117.8357,118.5749,117.7021,118.5393,29368.0
2018-09-19 11:30:00,133.06,133.11,132.8,132.96,10624.0,118.5037,118.5482,118.2721,118.4146,10624.0
2018-09-19 12:00:00,132.93,132.96,132.72,132.74,27392.0,118.3879,118.4146,118.2009,118.2187,27392.0
2018-09-19 12:30:00,132.74,132.85,132.55,132.6,25781.0,118.2187,118.3167,118.0495,118.094,25781.0
2018-09-19 13:00:00,132.59,132.64,132.41,132.55,21648.0,118.0851,118.1296,117.9248,118.0495,21648.0
2018-09-19 13:30:00,132.53,132.77,132.51,132.64,43234.0,118.0317,118.2454,118.0139,118.1296,43234.0
2018-09-19 14:00:00,132.63,132.67,132.43,132.5,22807.0,118.1207,118.1563,117.9426,118.0049,22807.0
2018-09-19 14:30:00,132.49,132.53,132.27,132.28,15112.0,117.996,118.0317,117.8001,117.809,15112.0
2018-09-19 15:00:00,132.3,132.56,132.29,132.49,24763.0,117.8268,118.0584,117.8179,117.996,24763.0
2018-09-19 15:30:00,132.5,132.68,132.46,132.66,126501.0,118.0049,118.1653,117.9693,118.1474,126501.0
2018-09-20 09:30:00,133.26,133.26,131.6,132.71,30115.0,118.6818,118.6818,117.2034,118.192,30115.0
2018-09-20 10:00:00,132.78,132.98,132.38,132.47,23139.0,118.2543,118.4324,117.8981,117.9782,23139.0
2018-09-20 10:30:00,132.49,132.72,132.27,132.58,28626.0,117.996,118.2009,117.8001,118.0762,28626.0
2018-09-20 11:00:00,132.63,133.28,132.59,133.27,38083.0,118.1207,118.6996,118.0851,118.6907,38083.0
2018-09-20 11:30:00,133.28,133.3,132.82,132.86,23589.0,118.6996,118.7174,118.2899,118.3256,23589.0
2018-09-20 12:00:00,132.9,132.91,132.65,132.86,16670.0,118.3612,118.3701,118.1385,118.3256,16670.0
2018-09-20 12:30:00,132.91,132.91,132.74,132.74,14753.0,118.3701,118.3701,118.2187,118.2187,14753.0
2018-09-20 13:00:00,132.74,132.87,132.54,132.55,18369.0,118.2187,118.3345,118.0406,118.0495,18369.0
2018-09-20 13:30:00,132.56,132.87,132.5,132.79,18610.0,118.0584,118.3345,118.0049,118.2632,18610.0
2018-09-20 14:00:00,132.86,133.08,132.63,132.65,42719.0,118.3256,118.5215,118.1207,118.1385,42719.0
2018-09-20 14:30:00,132.66,132.81,132.63,132.71,40578.0,118.1474,118.281,118.1207,118.192,40578.0
2018-09-20 15:00:00,132.74,133.37,132.74,133.23,58693.0,118.2187,118.7798,118.2187,118.6551,58693.0
2018-09-20 15:30:00,133.23,133.35,132.86,132.99,161641.0,118.6551,118.762,118.3256,118.4413,161641.0
2018-09-21 09:30:00,133.28,134.4,133.27,133.91,157151.0,118.6996,119.6971,118.6907,119.2607,157151.0
2018-09-21 10:00:00,133.9,134.48,133.89,134.08,34023.0,119.2518,119.7683,119.2429,119.4121,34023.0
2018-09-21 10:30:00,134.0,134.26,133.42,133.67,26296.0,119.3408,119.5724,118.8243,119.047,26296.0
2018-09-21 11:00:00,133.62,133.75,133.48,133.54,16589.0,119.0024,119.1182,118.8777,118.9312,16589.0
2018-09-21 11:30:00,133.54,133.6,133.14,133.24,14231.0,118.9312,118.9846,118.5749,118.664,14231.0
2018-09-21 12:00:00,133.33,133.36,133.0,133.07,14528.0,118.7441,118.7709,118.4502,118.5126,14528.0
2018-09-21 12:30:00,133.07,133.2,132.78,132.97,22064.0,118.5126,118.6284,118.2543,118.4235,22064.0
2018-09-21 13:00:00,132.95,133.03,131.16,132.91,18083.0,118.4057,118.477,116.8115,118.3701,18083.0
2018-09-21 13:30:00,132.92,133.1,132.84,132.93,17584.0,118.379,118.5393,118.3077,118.3879,17584.0
2018-09-21 14:00:00,132.97,133.07,132.67,132.86,17427.0,118.4235,118.5126,118.1563,118.3256,17427.0
2018-09-21 14:30:00,132.81,132.83,132.5,132.5,17126.0,118.281,118.2988,118.0049,118.0049,17126.0
2018-09-21 15:00:00,132.56,132.81,132.52,132.68,26411.0,118.0584,118.281,118.0228,118.1653,26411.0
2018-09-21 15:30:00,132.66,132.69,132.37,132.64,127916.0,118.1474,118.1742,117.8892,118.1296,127916.0
2018-09-24 09:30:00,131.8,132.56,131.11,132.43,29653.0,117.3815,118.0584,116.767,117.9426,29653.0
2018-09-24 10:00:00,132.49,133.45,132.46,133.24,17214.0,117.996,118.851,117.9693,118.664,17214.0
2018-09-24 10:30:00,133.22,133.44,132.89,133.04,22299.0,118.6462,118.8421,118.3523,118.4859,22299.0
2018-09-24 11:00:00,133.04,133.47,132.83,133.3,38477.0,118.4859,118.8688,118.2988,118.7174,38477.0
2018-09-24 11:30:00,133.29,133.55,133.26,133.48,20101.0,118.7085,118.9401,118.6818,118.8777,20101.0
2018-09-24 12:00:00,133.49,133.56,133.23,133.3,18925.0,118.8866,118.949,118.6551,118.7174,18925.0
2018-09-24 12:30:00,133.33,133.74,133.32,133.47,20673.0,118.7441,119.1093,118.7352,118.8688,20673.0
2018-09-24 13:00:00,133.52,133.85,133.43,133.77,12670.0,118.9134,119.2073,118.8332,119.136,12670.0
2018-09-24 13:30:00,133.75,133.9,133.75,133.81,15286.0,119.1182,119.2518,119.1182,119.1716,15286.0
2018-09-24 14:00:00,133.85,133.91,133.65,133.65,17181.0,119.2073,119.2607,119.0291,119.0291,17181.0
2018-09-24 14:30:00,133.65,133.82,133.53,133.72,28400.0,119.0291,119.1805,118.9223,119.0915,28400.0
2018-09-24 15:00:00,133.72,133.78,133.64,133.65,24402.0,119.0915,119.1449,119.0202,119.0291,24402.0
2018-09-24 15:30:00,133.66,133.7,133.43,133.46,83487.0,119.038,119.0737,118.8332,118.8599,83487.0
2018-09-25 09:30:00,133.89,134.53,133.16,134.53,20580.0,119.2429,119.8129,118.5927,119.8129,20580.0
2018-09-25 10:00:00,134.5,134.61,133.82,133.94,28619.0,119.7862,119.8841,119.1805,119.2874,28619.0
2018-09-25 10:30:00,134.19,134.37,133.85,133.91,10018.0,119.5101,119.6704,119.2073,119.2607,10018.0
2018-09-25 11:00:00,133.93,134.27,133.85,134.08,55600.0,119.2785,119.5813,119.2073,119.4121,55600.0
2018-09-25 11:30:00,134.1,134.58,133.99,134.46,18279.0,119.4299,119.8574,119.3319,119.7505,18279.0
2018-09-25 12:00:00,134.45,134.61,134.39,134.54,12320.0,119.7416,119.8841,119.6882,119.8218,12320.0
2018-09-25 12:30:00,134.53,134.53,133.79,133.93,29653.0,119.8129,119.8129,119.1538,119.2785,29653.0
2018-09-25 13:00:00,133.94,134.06,133.87,133.98,6010.0,119.2874,119.3943,119.2251,119.323,6010.0
2018-09-25 13:30:00,133.98,134.05,133.77,134.05,12577.0,119.323,119.3854,119.136,119.3854,12577.0
2018-09-25 14:00:00,134.08,134.21,134.08,134.21,8259.0,119.4121,119.5279,119.4121,119.5279,8259.0
2018-09-25 14:30:00,134.2,134.2,133.89,134.06,9547.0,119.519,119.519,119.2429,119.3943,9547.0
2018-09-25 15:00:00,134.1,134.12,133.97,133.98,16197.0,119.4299,119.4477,119.3141,119.323,16197.0
2018-09-25 15:30:00,133.98,134.2,133.97,134.14,59720.0,119.323,119.519,119.3141,119.4655,59720.0
2018-09-26 09:30:00,134.32,134.93,133.08,133.35,31732.0,119.6258,120.1691,118.5215,118.762,31732.0
2018-09-26 10:00:00,133.29,133.63,132.89,133.44,39569.0,118.7085,119.0113,118.3523,118.8421,39569.0
2018-09-26 10:30:00,133.48,133.63,133.12,133.41,30757.0,118.8777,119.0113,118.5571,118.8154,30757.0
2018-09-26 11:00:00,133.45,133.75,133.28,133.38,26808.0,118.851,119.1182,118.6996,118.7887,26808.0
2018-09-26 11:30:00,133.38,133.46,133.2,133.29,41503.0,118.7887,118.8599,118.6284,118.7085,41503.0
2018-09-26 12:00:00,133.29,133.32,132.91,132.91,33287.0,118.7085,118.7352,118.3701,118.3701,33287.0
2018-09-26 12:30:00,133.0,133.14,132.92,133.08,29297.0,118.4502,118.5749,118.379,118.5215,29297.0
2018-09-26 13:00:00,133.1,133.52,133.09,133.43,22424.0,118.5393,118.9134,118.5304,118.8332,22424.0
2018-09-26 13:30:00,133.44,133.49,132.73,132.73,19340.0,118.8421,118.8866,118.2098,118.2098,19340.0
2018-09-26 14:00:00,132.85,133.33,132.75,133.19,46814.0,118.3167,118.7441,118.2276,118.6195,46814.0
2018-09-26 14:30:00,133.22,133.22,132.74,132.88,25830.0,118.6462,118.6462,118.2187,118.3434,25830.0
2018-09-26 15:00:00,132.86,133.01,132.54,132.88,75557.0,118.3256,118.4592,118.0406,118.3434,75557.0
2018-09-26 15:30:00,132.88,132.9,132.09,132.28,130687.0,118.3434,118.3612,117.6398,117.809,130687.0
2018-09-27 09:30:00,132.29,133.21,132.12,132.16,30291.0,117.8179,118.6373,117.6665,117.7021,30291.0
2018-09-27 10:00:00,132.21,132.25,131.27,131.27,55990.0,117.7467,117.7823,116.9095,116.9095,55990.0
2018-09-27 10:30:00,131.32,131.32,130.83,131.19,71322.0,116.954,116.954,116.5176,116.8383,71322.0
2018-09-27 11:00:00,131.18,131.26,131.05,131.14,49670.0,116.8293,116.9006,116.7136,116.7937,49670.0
2018-09-27 11:30:00,131.2,131.62,131.15,131.38,32989.0,116.8472,117.2212,116.8026,117.0075,32989.0
2018-09-27 12:00:00,131.4,131.48,131.28,131.43,42490.0,117.0253,117.0965,116.9184,117.052,42490.0
2018-09-27 12:30:00,131.45,131.47,131.34,131.34,36277.0,117.0698,117.0876,116.9718,116.9718,36277.0
2018-09-27 13:00:00,131.34,131.51,131.22,131.49,16397.0,116.9718,117.1232,116.865,117.1054,16397.0
2018-09-27 13:30:00,131.47,131.47,131.3,131.4,23759.0,117.0876,117.0876,116.9362,117.0253,23759.0
2018-09-27 14:00:00,131.41,131.41,131.09,131.16,44213.0,117.0342,117.0342,116.7492,116.8115,44213.0
2018-09-27 14:30:00,131.15,131.48,131.1,131.4,23035.0,116.8026,117.0965,116.7581,117.0253,23035.0
2018-09-27 15:00:00,131.43,131.61,131.38,131.48,26749.0,117.052,117.2123,117.0075,117.0965,26749.0
2018-09-27 15:30:00,131.48,131.48,131.13,131.23,121353.0,117.0965,117.0965,116.7848,116.8739,121353.0
2018-09-28 09:30:00,131.21,132.94,131.03,132.94,19937.0,116.8561,118.3968,116.6958,118.3968,19937.0
2018-09-28 10:00:00,132.8,133.04,132.55,132.95,23961.0,118.2721,118.4859,118.0495,118.4057,23961.0
2018-09-28 10:30:00,133.01,133.01,132.19,132.33,50814.0,118.4592,118.4592,117.7289,117.8535,50814.0
2018-09-28 11:00:00,132.34,132.38,132.11,132.2,30834.0,117.8624,117.8981,117.6576,117.7378,30834.0
2018-09-28 11:30:00,132.2,132.2,131.95,131.95,25913.0,117.7378,117.7378,117.5151,117.5151,25913.0
2018-09-28 12:00:00,131.95,132.07,131.75,131.78,36108.0,117.5151,117.622,117.337,117.3637,36108.0
2018-09-28 12:30:00,131.83,132.05,131.8,131.89,20413.0,117.4082,117.6042,117.3815,117.4617,20413.0
2018-09-28 13:00:00,131.87,132.16,131.72,132.16,25349.0,117.4439,117.7021,117.3103,117.7021,25349.0
2018-09-28 13:30:00,132.16,132.31,131.97,132.02,14698.0,117.7021,117.8357,117.5329,117.5775,14698.0
2018-09-28 14:00:00,132.0,132.0,131.71,131.73,14948.0,117.5596,117.5596,117.3014,117.3192,14948.0
2018-09-28 14:30:00,131.75,131.92,131.72,131.8,20063.0,117.337,117.4884,117.3103,117.3815,20063.0
2018-09-28 15:00:00,131.82,132.08,131.78,131.91,26990.0,117.3993,117.6309,117.3637,117.4795,26990.0
2018-09-28 15:30:00,131.92,132.09,131.73,131.94,78053.0,117.4884,117.6398,117.3192,117.5062,78053.0
2018-10-01 09:30:00,132.65,133.7,132.65,132.95,43121.0,118.1385,119.0737,118.1385,118.4057,43121.0
2018-10-01 10:00:00,132.89,132.89,132.11,132.5,18246.0,118.3523,118.3523,117.6576,118.0049,18246.0
2018-10-01 10:30:00,132.47,132.54,132.19,132.26,19093.0,117.9782,118.0406,117.7289,117.7912,19093.0
2018-10-01 11:00:00,132.25,132.25,131.78,131.81,26053.0,117.7823,117.7823,117.3637,117.3904,26053.0
2018-10-01 11:30:00,131.84,131.91,131.1,131.2,25544.0,117.4171,117.4795,116.7581,116.8472,25544.0
2018-10-01 12:00:00,131.27,131.55,130.91,130.93,25772.0,116.9095,117.1589,116.5889,116.6067,25772.0
2018-10-01 12:30:00,130.93,131.05,130.78,130.87,13617.0,116.6067,116.7136,116.4731,116.5533,13617.0
2018-10-01 13:00:00,130.89,130.99,130.72,130.92,16883.0,116.5711,116.6601,116.4197,116.5978,16883.0
2018-10-01 13:30:00,130.91,131.03,130.72,130.77,46897.0,116.5889,116.6958,116.4197,116.4642,46897.0
2018-10-01 14:00:00,130.85,130.85,130.29,130.35,27158.0,116.5354,116.5354,116.0367,116.0901,27158.0
2018-10-01 14:30:00,130.36,130.42,130.18,130.38,36571.0,116.0991,116.1525,115.9387,116.1169,36571.0
2018-10-01 15:00:00,130.39,130.42,129.86,129.89,59995.0,116.1258,116.1525,115.6538,115.6805,59995.0
2018-10-01 15:30:00,129.9,130.07,129.58,130.03,170442.0,115.6894,115.8408,115.4044,115.8052,170442.0
2018-10-02 09:30:00,130.15,130.48,127.95,129.3,42585.0,115.912,116.2059,113.9527,115.155,42585.0
2018-10-02 10:00:00,129.3,129.3,128.98,129.27,25040.0,115.155,115.155,114.87,115.1283,25040.0
2018-10-02 10:30:00,129.32,129.63,129.12,129.3,27644.0,115.1728,115.4489,114.9947,115.155,27644.0
2018-10-02 11:00:00,129.27,129.51,129.13,129.26,38986.0,115.1283,115.342,115.0036,115.1194,38986.0
2018-10-02 11:30:00,129.27,129.75,129.25,129.71,35278.0,115.1283,115.5558,115.1105,115.5202,35278.0
2018-10-02 12:00:00,129.77,129.96,129.69,129.77,18908.0,115.5736,115.7428,115.5023,115.5736,18908.0
2018-10-02 12:30:00,129.74,129.95,129.55,129.77,13647.0,115.5469,115.7339,115.3777,115.5736,13647.0
2018-10-02 13:00:00,129.72,129.93,129.55,129.78,21104.0,115.5291,115.7161,115.3777,115.5825,21104.0
2018-10-02 13:30:00,129.82,130.12,129.82,129.99,14488.0,115.6181,115.8853,115.6181,115.7695,14488.0
2018-10-02 14:00:00,129.99,130.27,129.78,130.14,15990.0,115.7695,116.0189,115.5825,115.9031,15990.0
2018-10-02 14:30:00,130.12,130.17,129.92,130.04,22815.0,115.8853,115.9298,115.7072,115.8141,22815.0
2018-10-02 15:00:00,130.06,130.06,129.38,129.46,32982.0,115.8319,115.8319,115.2263,115.2975,32982.0
2018-10-02 15:30:00,129.46,129.74,129.46,129.59,72787.0,115.2975,115.5469,115.2975,115.4133,72787.0
2018-10-03 09:30:00,130.0,130.31,129.24,129.73,20151.0,115.7784,116.0545,115.1016,115.538,20151.0
2018-10-03 10:00:00,129.77,130.25,129.77,129.9,36463.0,115.5736,116.0011,115.5736,115.6894,36463.0
2018-10-03 10:30:00,129.83,130.03,129.26,129.44,44323.0,115.627,115.8052,115.1194,115.2797,44323.0
2018-10-03 11:00:00,129.39,129.95,129.06,129.8,47022.0,115.2352,115.7339,114.9413,115.6003,47022.0
2018-10-03 11:30:00,129.64,129.95,129.64,129.83,9588.0,115.4578,115.7339,115.4578,115.627,9588.0
2018-10-03 12:00:00,129.91,130.02,129.78,129.94,18659.0,115.6983,115.7962,115.5825,115.725,18659.0
2018-10-03 12:30:00,129.93,129.98,129.71,129.81,15040.0,115.7161,115.7606,115.5202,115.6092,15040.0
2018-10-03 13:00:00,129.83,130.21,129.8,130.15,13903.0,115.627,115.9655,115.6003,115.912,13903.0
2018-10-03 13:30:00,130.14,130.17,130.0,130.0,15784.0,115.9031,115.9298,115.7784,115.7784,15784.0
2018-10-03 14:00:00,130.0,130.36,130.0,130.09,29127.0,115.7784,116.0991,115.7784,115.8586,29127.0
2018-10-03 14:30:00,130.1,130.1,129.37,129.43,44280.0,115.8675,115.8675,115.2174,115.2708,44280.0
2018-10-03 15:00:00,129.41,129.68,129.4,129.54,36762.0,115.253,115.4934,115.2441,115.3688,36762.0
2018-10-03 15:30:00,129.53,129.78,129.53,129.71,77667.0,115.3599,115.5825,115.3599,115.5202,77667.0
2018-10-04 09:30:00,129.76,129.79,128.49,128.71,42991.0,115.5647,115.5914,114.4336,114.6296,42991.0
2018-10-04 10:00:00,128.77,128.87,128.09,128.11,22619.0,114.683,114.7721,114.0774,114.0952,22619.0
2018-10-04 10:30:00,128.13,128.49,128.13,128.27,35291.0,114.113,114.4336,114.113,114.2377,35291.0
2018-10-04 11:00:00,128.3,128.72,128.23,128.33,40963.0,114.2644,114.6385,114.2021,114.2911,40963.0
2018-10-04 11:30:00,128.32,128.46,128.19,128.19,17446.0,114.2822,114.4069,114.1664,114.1664,17446.0
2018-10-04 12:00:00,128.11,128.22,127.62,127.72,18387.0,114.0952,114.1932,113.6588,113.7479,18387.0
2018-10-04 12:30:00,127.69,128.12,127.58,127.62,10889.0,113.7211,114.1041,113.6232,113.6588,10889.0
2018-10-04 13:00:00,127.59,127.67,127.26,127.44,14239.0,113.6321,113.7033,113.3382,113.4985,14239.0
2018-10-04 13:30:00,127.42,127.43,127.17,127.23,14864.0,113.4807,113.4896,113.258,113.3115,14864.0
2018-10-04 14:00:00,127.19,127.39,127.03,127.18,19140.0,113.2758,113.454,113.1333,113.2669,19140.0
2018-10-04 14:30:00,127.12,127.45,127.12,127.29,21072.0,113.2135,113.5074,113.2135,113.3649,21072.0
2018-10-04 15:00:00,127.29,127.49,127.25,127.3,15963.0,113.3649,113.543,113.3293,113.3738,15963.0
2018-10-04 15:30:00,127.29,127.61,127.09,127.54,76973.0,113.3649,113.6499,113.1868,113.5876,76973.0
2018-10-05 09:30:00,127.6,128.54,126.48,127.43,33560.0,113.641,114.4782,112.6435,113.4896,33560.0
2018-10-05 10:00:00,127.52,127.52,127.05,127.25,40138.0,113.5697,113.5697,113.1512,113.3293,40138.0
2018-10-05 10:30:00,127.2,127.34,126.69,126.79,62512.0,113.2847,113.4094,112.8305,112.9196,62512.0
2018-10-05 11:00:00,126.79,127.01,126.38,126.39,21155.0,112.9196,113.1155,112.5545,112.5634,21155.0
2018-10-05 11:30:00,126.42,126.58,125.77,125.94,32847.0,112.5901,112.7326,112.0112,112.1626,32847.0
2018-10-05 12:00:00,125.92,126.32,125.87,126.3,21929.0,112.1448,112.501,112.1002,112.4832,21929.0
2018-10-05 12:30:00,126.24,126.32,125.88,126.21,22334.0,112.4298,112.501,112.1092,112.403,22334.0
2018-10-05 13:00:00,126.16,126.16,125.61,125.63,23212.0,112.3585,112.3585,111.8687,111.8865,23212.0
2018-10-05 13:30:00,125.59,126.38,125.59,126.29,18476.0,111.8509,112.5545,111.8509,112.4743,18476.0
2018-10-05 14:00:00,126.35,126.83,126.35,126.78,23203.0,112.5277,112.9552,112.5277,112.9107,23203.0
2018-10-05 14:30:00,126.78,126.88,126.57,126.87,38098.0,112.9107,112.9998,112.7237,112.9908,38098.0
2018-10-05 15:00:00,126.91,127.2,126.76,127.02,26757.0,113.0265,113.2847,112.8929,113.1244,26757.0
2018-10-05 15:30:00,127.04,127.32,126.77,126.89,64996.0,113.1423,113.3916,112.9018,113.0087,64996.0
2018-10-08 09:30:00,126.49,127.0,126.13,126.77,23888.0,112.6524,113.1066,112.3318,112.9018,23888.0
2018-10-08 10:00:00,126.67,126.95,126.45,126.71,17929.0,112.8127,113.0621,112.6168,112.8484,17929.0
2018-10-08 10:30:00,126.63,126.77,125.68,125.78,22057.0,112.7771,112.9018,111.931,112.0201,22057.0
2018-10-08 11:00:00,125.65,125.72,124.15,124.39,48822.0,111.9043,111.9667,110.5684,110.7822,48822.0
2018-10-08 11:30:00,124.36,124.45,123.58,124.02,63018.0,110.7554,110.8356,110.0608,110.4526,63018.0
2018-10-08 12:00:00,124.03,124.03,123.36,124.0,32872.0,110.4615,110.4615,109.8648,110.4348,32872.0
2018-10-08 12:30:00,124.0,124.0,123.65,123.65,18807.0,110.4348,110.4348,110.1231,110.1231,18807.0
2018-10-08 13:00:00,123.59,124.0,123.44,123.54,17420.0,110.0697,110.4348,109.9361,110.0251,17420.0
2018-10-08 13:30:00,123.5,124.42,123.5,124.26,17366.0,109.9895,110.8089,109.9895,110.6664,17366.0
2018-10-08 14:00:00,124.17,124.74,124.13,124.72,20436.0,110.5862,111.0939,110.5506,111.0761,20436.0
2018-10-08 14:30:00,124.71,125.33,124.65,125.09,29386.0,111.0671,111.6193,111.0137,111.4056,29386.0
2018-10-08 15:00:00,125.01,125.46,124.92,124.93,37690.0,111.3343,111.7351,111.2542,111.2631,37690.0
2018-10-08 15:30:00,124.94,125.29,124.94,125.16,125775.0,111.272,111.5837,111.272,111.4679,125775.0
2018-10-09 09:30:00,124.81,125.64,123.1,125.34,95037.0,111.1562,111.8954,109.6333,111.6282,95037.0
2018-10-09 10:00:00,125.44,125.8,125.09,125.5,50964.0,111.7173,112.0379,111.4056,111.7707,50964.0
2018-10-09 10:30:00,125.75,126.04,125.49,125.75,24089.0,111.9934,112.2516,111.7618,111.9934,24089.0
2018-10-09 11:00:00,125.72,125.75,125.36,125.56,23075.0,111.9667,111.9934,111.646,111.8242,23075.0
2018-10-09 11:30:00,125.53,125.73,125.32,125.67,22694.0,111.7974,111.9756,111.6104,111.9221,22694.0
2018-10-09 12:00:00,125.73,125.79,125.48,125.54,16644.0,111.9756,112.029,111.7529,111.8063,16644.0
2018-10-09 12:30:00,125.51,125.78,125.27,125.27,25402.0,111.7796,112.0201,111.5659,111.5659,25402.0
2018-10-09 13:00:00,125.27,125.54,124.98,125.3,24799.0,111.5659,111.8063,111.3076,111.5926,24799.0
2018-10-09 13:30:00,125.29,125.34,125.0,125.3,18367.0,111.5837,111.6282,111.3254,111.5926,18367.0
2018-10-09 14:00:00,125.29,125.51,125.11,125.42,18917.0,111.5837,111.7796,111.4234,111.6995,18917.0
2018-10-09 14:30:00,125.44,125.84,125.18,125.82,22981.0,111.7173,112.0735,111.4857,112.0557,22981.0
2018-10-09 15:00:00,125.8,125.89,125.51,125.67,29658.0,112.0379,112.1181,111.7796,111.9221,29658.0
2018-10-09 15:30:00,125.66,125.94,125.55,125.61,96750.0,111.9132,112.1626,111.8153,111.8687,96750.0
2018-10-10 09:30:00,125.26,125.55,123.37,123.61,28972.0,111.557,111.8153,109.8737,110.0875,28972.0
2018-10-10 10:00:00,123.52,123.73,122.95,123.48,25368.0,110.0073,110.1944,109.4997,109.9717,25368.0
2018-10-10 10:30:00,123.3,123.76,123.08,123.08,16605.0,109.8114,110.2211,109.6155,109.6155,16605.0
2018-10-10 11:00:00,123.07,123.12,122.1,122.33,21260.0,109.6066,109.6511,108.7427,108.9475,21260.0
2018-10-10 11:30:00,122.33,122.34,121.39,121.39,21074.0,108.9475,108.9564,108.1103,108.1103,21074.0
2018-10-10 12:00:00,121.35,121.91,121.02,121.64,40441.0,108.0747,108.5735,107.7808,108.333,40441.0
2018-10-10 12:30:00,121.52,121.52,121.1,121.15,25122.0,108.2261,108.2261,107.8521,107.8966,25122.0
2018-10-10 13:00:00,121.07,121.33,120.59,121.06,31287.0,107.8253,108.0569,107.3979,107.8164,31287.0
2018-10-10 13:30:00,120.98,121.41,120.91,121.15,20311.0,107.7452,108.1282,107.6829,107.8966,20311.0
2018-10-10 14:00:00,121.1,121.13,120.43,120.81,26713.0,107.8521,107.8788,107.2554,107.5938,26713.0
2018-10-10 14:30:00,120.78,120.82,119.93,120.54,44905.0,107.5671,107.6027,106.8101,107.3533,44905.0
2018-10-10 15:00:00,120.51,120.53,119.94,120.3,29729.0,107.3266,107.3444,106.819,107.1396,29729.0
2018-10-10 15:30:00,120.26,120.29,118.64,118.86,145198.0,107.104,107.1307,105.6612,105.8571,145198.0
2018-10-11 09:30:00,118.37,119.55,116.57,119.55,89962.0,105.4207,106.4716,103.8176,106.4716,89962.0
2018-10-11 10:00:00,119.61,119.65,117.55,118.02,60104.0,106.5251,106.5607,104.6904,105.109,60104.0
2018-10-11 10:30:00,118.07,118.67,117.23,117.23,49590.0,105.1535,105.6879,104.4054,104.4054,49590.0
2018-10-11 11:00:00,117.24,117.38,116.54,117.11,65632.0,104.4143,104.539,103.7909,104.2986,65632.0
2018-10-11 11:30:00,117.08,117.94,116.75,117.44,43664.0,104.2718,105.0378,103.9779,104.5925,43664.0
2018-10-11 12:00:00,117.32,118.58,117.32,118.16,48582.0,104.4856,105.6077,104.4856,105.2337,48582.0
2018-10-11 12:30:00,118.16,118.16,117.37,117.83,39812.0,105.2337,105.2337,104.5301,104.9398,39812.0
2018-10-11 13:00:00,117.76,118.02,117.29,117.88,33906.0,104.8775,105.109,104.4589,104.9843,33906.0
2018-10-11 13:30:00,117.96,118.01,117.26,117.7,26430.0,105.0556,105.1001,104.4321,104.824,26430.0
2018-10-11 14:00:00,117.67,117.95,117.0,117.05,51144.0,104.7973,105.0467,104.2006,104.2451,51144.0
2018-10-11 14:30:00,116.97,117.04,115.42,116.24,43938.0,104.1739,104.2362,102.7934,103.5237,43938.0
2018-10-11 15:00:00,116.28,117.47,115.98,117.04,71943.0,103.5594,104.6192,103.2922,104.2362,71943.0
2018-10-11 15:30:00,117.0,117.12,115.68,115.73,169827.0,104.2006,104.3075,103.025,103.0695,169827.0
2018-10-12 09:30:00,118.4,118.92,117.49,117.71,84315.0,105.4474,105.9106,104.637,104.8329,84315.0
2018-10-12 10:00:00,117.76,118.19,116.58,116.63,99886.0,104.8775,105.2604,103.8265,103.8711,99886.0
2018-10-12 10:30:00,116.71,117.65,116.7,117.36,43345.0,103.9423,104.7795,103.9334,104.5212,43345.0
2018-10-12 11:00:00,117.34,117.68,117.29,117.39,28299.0,104.5034,104.8062,104.4589,104.5479,28299.0
2018-10-12 11:30:00,117.46,117.86,116.69,117.05,44127.0,104.6103,104.9665,103.9245,104.2451,44127.0
2018-10-12 12:00:00,117.01,117.03,116.53,116.65,38604.0,104.2095,104.2273,103.782,103.8889,38604.0
2018-10-12 12:30:00,116.68,116.84,116.07,116.83,71420.0,103.9156,104.0581,103.3723,104.0492,71420.0
2018-10-12 13:00:00,116.78,117.42,116.59,116.99,43600.0,104.0047,104.5746,103.8354,104.1917,43600.0
2018-10-12 13:30:00,116.99,117.21,116.65,116.84,52580.0,104.1917,104.3876,103.8889,104.0581,52580.0
2018-10-12 14:00:00,116.74,116.77,116.22,116.69,61410.0,103.969,103.9958,103.5059,103.9245,61410.0
2018-10-12 14:30:00,116.64,117.01,116.21,116.89,48161.0,103.88,104.2095,103.497,104.1026,48161.0
2018-10-12 15:00:00,116.99,117.37,116.79,117.25,101830.0,104.1917,104.5301,104.0136,104.4232,101830.0
2018-10-12 15:30:00,117.29,117.84,117.12,117.35,177841.0,104.4589,104.9487,104.3075,104.5123,177841.0
2018-10-15 09:30:00,117.32,117.44,116.07,117.0,42252.0,104.4856,104.5925,103.3723,104.2006,42252.0
2018-10-15 10:00:00,116.99,117.26,116.44,116.75,58431.0,104.1917,104.4321,103.7019,103.9779,58431.0
2018-10-15 10:30:00,116.71,116.93,116.34,116.75,53091.0,103.9423,104.1383,103.6128,103.9779,53091.0
2018-10-15 11:00:00,116.79,117.21,116.64,116.89,43627.0,104.0136,104.3876,103.88,104.1026,43627.0
2018-10-15 11:30:00,116.95,116.98,116.27,116.32,42581.0,104.1561,104.1828,103.5505,103.595,42581.0
2018-10-15 12:00:00,116.31,116.78,116.13,116.65,47647.0,103.5861,104.0047,103.4258,103.8889,47647.0
2018-10-15 12:30:00,116.66,117.01,116.63,116.87,39049.0,103.8978,104.2095,103.8711,104.0848,39049.0
2018-10-15 13:00:00,116.9,117.13,116.53,116.63,42003.0,104.1115,104.3164,103.782,103.8711,42003.0
2018-10-15 13:30:00,116.57,117.22,116.54,116.83,51137.0,103.8176,104.3965,103.7909,104.0492,51137.0
2018-10-15 14:00:00,116.83,116.94,116.07,116.27,35296.0,104.0492,104.1472,103.3723,103.5505,35296.0
2018-10-15 14:30:00,116.27,116.99,116.26,116.88,38310.0,103.5505,104.1917,103.5415,104.0937,38310.0
2018-10-15 15:00:00,116.88,117.07,116.2,116.25,42803.0,104.0937,104.2629,103.4881,103.5326,42803.0
2018-10-15 15:30:00,116.22,116.36,115.7,115.75,176788.0,103.5059,103.6306,103.0428,103.0873,176788.0
2018-10-16 09:30:00,116.67,117.07,116.08,116.36,100850.0,103.9067,104.2629,103.3812,103.6306,100850.0
2018-10-16 10:00:00,116.36,116.58,115.82,115.82,46779.0,103.6306,103.8265,103.1497,103.1497,46779.0
2018-10-16 10:30:00,115.81,116.89,115.81,116.77,66382.0,103.1408,104.1026,103.1408,103.9958,66382.0
2018-10-16 11:00:00,116.82,117.28,116.67,117.26,73512.0,104.0403,104.45,103.9067,104.4321,73512.0
2018-10-16 11:30:00,117.3,117.34,116.98,117.18,135644.0,104.4678,104.5034,104.1828,104.3609,135644.0
2018-10-16 12:00:00,117.2,117.31,116.98,117.13,275700.0,104.3787,104.4767,104.1828,104.3164,275700.0
2018-10-16 12:30:00,117.13,117.29,117.04,117.19,146523.0,104.3164,104.4589,104.2362,104.3698,146523.0
2018-10-16 13:00:00,117.23,118.47,117.16,118.45,43278.0,104.4054,105.5098,104.3431,105.492,43278.0
2018-10-16 13:30:00,118.43,118.69,118.24,118.51,27850.0,105.4742,105.7057,105.3049,105.5454,27850.0
2018-10-16 14:00:00,118.51,118.54,118.16,118.31,29959.0,105.5454,105.5721,105.2337,105.3673,29959.0
2018-10-16 14:30:00,118.34,118.45,118.15,118.2,25898.0,105.394,105.492,105.2248,105.2693,25898.0
2018-10-16 15:00:00,118.18,118.38,118.07,118.29,38694.0,105.2515,105.4296,105.1535,105.3495,38694.0
2018-10-16 15:30:00,118.29,118.82,118.29,118.63,99205.0,105.3495,105.8215,105.3495,105.6523,99205.0
2018-10-17 09:30:00,118.64,119.27,117.85,118.1,33613.0,105.6612,106.2223,104.9576,105.1803,33613.0
2018-10-17 10:00:00,118.14,118.5,117.84,118.15,20900.0,105.2159,105.5365,104.9487,105.2248,20900.0
2018-10-17 10:30:00,118.37,118.38,117.51,117.9,19616.0,105.4207,105.4296,104.6548,105.0021,19616.0
2018-10-17 11:00:00,117.87,118.74,117.78,118.52,30591.0,104.9754,105.7502,104.8953,105.5543,30591.0
2018-10-17 11:30:00,118.62,118.88,118.3,118.75,27531.0,105.6434,105.8749,105.3584,105.7591,27531.0
2018-10-17 12:00:00,118.8,118.84,118.47,118.47,23132.0,105.8037,105.8393,105.5098,105.5098,23132.0
2018-10-17 12:30:00,118.51,118.64,118.27,118.46,11763.0,105.5454,105.6612,105.3317,105.5009,11763.0
2018-10-17 13:00:00,118.49,118.81,118.38,118.66,9012.0,105.5276,105.8126,105.4296,105.679,9012.0
2018-10-17 13:30:00,118.74,118.97,118.59,118.85,15165.0,105.7502,105.9551,105.6167,105.8482,15165.0
2018-10-17 14:00:00,118.78,119.09,118.28,118.37,16799.0,105.7859,106.062,105.3406,105.4207,16799.0
2018-10-17 14:30:00,118.43,119.0,118.43,118.91,15749.0,105.4742,105.9818,105.4742,105.9016,15749.0
2018-10-17 15:00:00,118.87,118.91,118.54,118.76,22797.0,105.866,105.9016,105.5721,105.7681,22797.0
2018-10-17 15:30:00,118.76,119.0,118.4,118.84,84471.0,105.7681,105.9818,105.4474,105.8393,84471.0
2018-10-18 09:30:00,118.63,118.91,117.9,118.66,46249.0,105.6523,105.9016,105.0021,105.679,46249.0
2018-10-18 10:00:00,118.57,119.14,118.56,118.82,49021.0,105.5988,106.1065,105.5899,105.8215,49021.0
2018-10-18 10:30:00,118.85,119.59,118.85,119.48,27606.0,105.8482,106.5073,105.8482,106.4093,27606.0
2018-10-18 11:00:00,119.55,119.58,118.56,118.71,21699.0,106.4716,106.4983,105.5899,105.7235,21699.0
2018-10-18 11:30:00,118.65,118.65,117.57,117.72,23416.0,105.6701,105.6701,104.7082,104.8418,23416.0
2018-10-18 12:00:00,117.77,118.38,117.59,118.36,28104.0,104.8864,105.4296,104.726,105.4118,28104.0
2018-10-18 12:30:00,118.28,118.34,118.06,118.06,12531.0,105.3406,105.394,105.1446,105.1446,12531.0
2018-10-18 13:00:00,118.0,118.1,117.38,117.5,17782.0,105.0912,105.1803,104.539,104.6459,17782.0
2018-10-18 13:30:00,117.4,117.61,117.22,117.37,17015.0,104.5568,104.7439,104.3965,104.5301,17015.0
2018-10-18 14:00:00,117.39,117.9,117.39,117.81,19987.0,104.5479,105.0021,104.5479,104.922,19987.0
2018-10-18 14:30:00,117.76,118.29,117.71,118.03,43045.0,104.8775,105.3495,104.8329,105.1179,43045.0
2018-10-18 15:00:00,118.06,118.3,117.67,118.22,40776.0,105.1446,105.3584,104.7973,105.2871,40776.0
2018-10-18 15:30:00,118.11,118.73,117.96,118.61,259441.0,105.1892,105.7413,105.0556,105.6345,259441.0
2018-10-19 09:30:00,119.16,120.54,118.97,119.88,88186.0,106.1243,107.3533,105.9551,106.7655,88186.0
2018-10-19 10:00:00,119.67,120.15,119.35,119.6,47991.0,106.5785,107.006,106.2935,106.5162,47991.0
2018-10-19 10:30:00,119.69,120.2,119.32,119.7,25843.0,106.5963,107.0505,106.2668,106.6052,25843.0
2018-10-19 11:00:00,119.76,119.95,119.42,119.5,26875.0,106.6587,106.8279,106.3559,106.4271,26875.0
2018-10-19 11:30:00,119.45,119.55,118.55,118.97,17274.0,106.3826,106.4716,105.581,105.9551,17274.0
2018-10-19 12:00:00,118.93,119.02,117.9,117.97,21474.0,105.9195,105.9996,105.0021,105.0645,21474.0
2018-10-19 12:30:00,117.99,118.35,117.61,118.2,18653.0,105.0823,105.4029,104.7439,105.2693,18653.0
2018-10-19 13:00:00,118.28,118.29,117.57,118.17,13194.0,105.3406,105.3495,104.7082,105.2426,13194.0
2018-10-19 13:30:00,118.12,118.24,117.52,117.66,10038.0,105.1981,105.3049,104.6637,104.7884,10038.0
2018-10-19 14:00:00,117.59,117.59,116.97,117.23,15759.0,104.726,104.726,104.1739,104.4054,15759.0
2018-10-19 14:30:00,117.16,117.49,117.06,117.16,21913.0,104.3431,104.637,104.254,104.3431,21913.0
2018-10-19 15:00:00,117.21,117.3,116.87,117.3,34145.0,104.3876,104.4678,104.0848,104.4678,34145.0
2018-10-19 15:30:00,117.3,117.45,116.88,116.93,73517.0,104.4678,104.6014,104.0937,104.1383,73517.0
2018-10-22 09:30:00,117.53,118.23,116.75,116.94,37619.0,104.6726,105.296,103.9779,104.1472,37619.0
2018-10-22 10:00:00,117.18,117.86,116.92,117.65,22031.0,104.3609,104.9665,104.1293,104.7795,22031.0
2018-10-22 10:30:00,117.5,118.78,117.5,118.5,17580.0,104.6459,105.7859,104.6459,105.5365,17580.0
2018-10-22 11:00:00,118.54,119.05,118.29,118.88,23179.0,105.5721,106.0263,105.3495,105.8749,23179.0
2018-10-22 11:30:00,118.77,119.08,118.62,118.8,20227.0,105.777,106.053,105.6434,105.8037,20227.0
2018-10-22 12:00:00,118.73,118.93,117.88,118.33,9128.0,105.7413,105.9195,104.9843,105.3851,9128.0
2018-10-22 12:30:00,118.3,119.19,118.3,119.11,21110.0,105.3584,106.151,105.3584,106.0798,21110.0
2018-10-22 13:00:00,119.13,119.31,118.74,118.75,12776.0,106.0976,106.2579,105.7502,105.7591,12776.0
2018-10-22 13:30:00,118.8,118.97,118.45,118.59,12126.0,105.8037,105.9551,105.492,105.6167,12126.0
2018-10-22 14:00:00,118.52,118.74,118.34,118.42,13256.0,105.5543,105.7502,105.394,105.4652,13256.0
2018-10-22 14:30:00,118.39,118.66,118.27,118.43,14775.0,105.4385,105.679,105.3317,105.4742,14775.0
2018-10-22 15:00:00,118.45,118.75,118.35,118.72,34774.0,105.492,105.7591,105.4029,105.7324,34774.0
2018-10-22 15:30:00,118.7,118.98,118.24,118.28,57079.0,105.7146,105.964,105.3049,105.3406,57079.0
2018-10-23 09:30:00,116.62,116.95,115.47,116.35,79345.0,103.8622,104.1561,102.838,103.6217,79345.0
2018-10-23 10:00:00,116.13,116.19,114.46,114.58,46677.0,103.4258,103.4792,101.9385,102.0453,46677.0
2018-10-23 10:30:00,114.54,114.9,114.21,114.54,56479.0,102.0097,102.3303,101.7158,102.0097,56479.0
2018-10-23 11:00:00,114.46,115.0,114.17,114.84,23310.0,101.9385,102.4194,101.6802,102.2769,23310.0
2018-10-23 11:30:00,114.76,114.83,114.37,114.5,22534.0,102.2056,102.268,101.8583,101.9741,22534.0
2018-10-23 12:00:00,114.5,115.78,114.41,115.65,40240.0,101.9741,103.1141,101.8939,102.9983,40240.0
2018-10-23 12:30:00,115.76,116.07,115.69,115.76,20367.0,103.0962,103.3723,103.0339,103.0962,20367.0
2018-10-23 13:00:00,115.81,117.16,115.69,116.97,46213.0,103.1408,104.3431,103.0339,104.1739,46213.0
2018-10-23 13:30:00,117.0,117.08,116.29,116.58,22358.0,104.2006,104.2718,103.5683,103.8265,22358.0
2018-10-23 14:00:00,116.53,117.56,116.52,117.4,28185.0,103.782,104.6993,103.7731,104.5568,28185.0
2018-10-23 14:30:00,117.37,117.63,117.14,117.63,26471.0,104.5301,104.7617,104.3253,104.7617,26471.0
2018-10-23 15:00:00,117.55,117.62,117.19,117.42,36842.0,104.6904,104.7528,104.3698,104.5746,36842.0
2018-10-23 15:30:00,117.42,117.44,116.76,116.88,80786.0,104.5746,104.5925,103.9868,104.0937,80786.0
2018-10-24 09:30:00,116.58,117.6,116.21,116.91,50983.0,103.8265,104.735,103.497,104.1204,50983.0
2018-10-24 10:00:00,116.75,117.39,116.53,117.21,19396.0,103.9779,104.5479,103.782,104.3876,19396.0
2018-10-24 10:30:00,117.19,117.92,117.19,117.48,22183.0,104.3698,105.0199,104.3698,104.6281,22183.0
2018-10-24 11:00:00,117.48,117.51,116.6,116.6,42007.0,104.6281,104.6548,103.8444,103.8444,42007.0
2018-10-24 11:30:00,116.56,117.07,116.32,117.07,17851.0,103.8087,104.2629,103.595,104.2629,17851.0
2018-10-24 12:00:00,116.98,117.01,116.56,116.59,23641.0,104.1828,104.2095,103.8087,103.8354,23641.0
2018-10-24 12:30:00,116.6,116.6,116.26,116.56,13121.0,103.8444,103.8444,103.5415,103.8087,13121.0
2018-10-24 13:00:00,116.51,116.56,115.91,116.02,16434.0,103.7642,103.8087,103.2298,103.3278,16434.0
2018-10-24 13:30:00,116.01,116.16,115.24,115.43,21072.0,103.3189,103.4525,102.6331,102.8023,21072.0
2018-10-24 14:00:00,115.47,115.47,114.75,115.33,45413.0,102.838,102.838,102.1967,102.7133,45413.0
2018-10-24 14:30:00,115.38,115.4,114.35,114.6,46924.0,102.7578,102.7756,101.8405,102.0631,46924.0
2018-10-24 15:00:00,114.59,114.59,113.37,113.42,79477.0,102.0542,102.0542,100.9677,101.0122,79477.0
2018-10-24 15:30:00,113.34,113.82,112.24,112.48,129451.0,100.941,101.3685,99.9613,100.1751,129451.0
2018-10-25 09:30:00,114.1,115.08,113.41,114.94,78772.0,101.6178,102.4906,101.0033,102.3659,78772.0
2018-10-25 10:00:00,114.94,115.63,114.23,115.63,67250.0,102.3659,102.9805,101.7336,102.9805,67250.0
2018-10-25 10:30:00,115.61,116.07,115.17,115.95,46995.0,102.9627,103.3723,102.5708,103.2655,46995.0
2018-10-25 11:00:00,115.91,116.4,115.51,116.36,33508.0,103.2298,103.6662,102.8736,103.6306,33508.0
2018-10-25 11:30:00,116.43,116.83,116.17,116.79,42612.0,103.6929,104.0492,103.4614,104.0136,42612.0
2018-10-25 12:00:00,116.73,116.78,115.93,116.3,30478.0,103.9601,104.0047,103.2476,103.5772,30478.0
2018-10-25 12:30:00,116.15,116.8,116.15,116.66,29491.0,103.4436,104.0225,103.4436,103.8978,29491.0
2018-10-25 13:00:00,116.74,116.92,116.18,116.45,20371.0,103.969,104.1293,103.4703,103.7108,20371.0
2018-10-25 13:30:00,116.34,116.9,116.24,116.85,25506.0,103.6128,104.1115,103.5237,104.067,25506.0
2018-10-25 14:00:00,116.83,117.05,116.71,117.04,30734.0,104.0492,104.2451,103.9423,104.2362,30734.0
2018-10-25 14:30:00,117.02,117.47,116.98,117.14,41795.0,104.2184,104.6192,104.1828,104.3253,41795.0
2018-10-25 15:00:00,117.19,117.3,116.84,117.1,63545.0,104.3698,104.4678,104.0581,104.2897,63545.0
2018-10-25 15:30:00,117.14,117.24,116.48,116.66,118772.0,104.3253,104.4143,103.7375,103.8978,118772.0
2018-10-26 09:30:00,114.3,115.03,113.46,115.0,58596.0,101.796,102.4461,101.0479,102.4194,58596.0
2018-10-26 10:00:00,115.0,115.4,113.76,115.14,88632.0,102.4194,102.7756,101.315,102.5441,88632.0
2018-10-26 10:30:00,115.17,115.17,113.73,114.08,99947.0,102.5708,102.5708,101.2883,101.6,99947.0
2018-10-26 11:00:00,114.05,114.75,113.75,114.68,42982.0,101.5733,102.1967,101.3061,102.1344,42982.0
2018-10-26 11:30:00,114.71,114.95,114.3,114.83,26553.0,102.1611,102.3749,101.796,102.268,26553.0
2018-10-26 12:00:00,114.79,115.5,114.77,115.39,26770.0,102.2324,102.8647,102.2145,102.7667,26770.0
2018-10-26 12:30:00,115.4,116.35,115.34,115.82,25646.0,102.7756,103.6217,102.7222,103.1497,25646.0
2018-10-26 13:00:00,115.73,116.24,115.49,115.51,24144.0,103.0695,103.5237,102.8558,102.8736,24144.0
2018-10-26 13:30:00,115.28,115.47,114.73,115.35,16608.0,102.6688,102.838,102.1789,102.7311,16608.0
2018-10-26 14:00:00,115.38,115.47,114.51,115.06,34991.0,102.7578,102.838,101.983,102.4728,34991.0
2018-10-26 14:30:00,115.01,115.28,113.96,114.09,44301.0,102.4283,102.6688,101.4932,101.6089,44301.0
2018-10-26 15:00:00,113.99,114.44,113.51,114.19,25505.0,101.5199,101.9206,101.0924,101.698,25505.0
2018-10-26 15:30:00,114.19,114.7,113.82,114.2,141586.0,101.698,102.1522,101.3685,101.7069,141586.0
2018-10-29 09:30:00,115.62,116.72,115.41,116.05,40315.0,102.9716,103.9512,102.7845,103.3545,40315.0
2018-10-29 10:00:00,116.12,116.53,115.71,116.18,28972.0,103.4169,103.782,103.0517,103.4703,28972.0
2018-10-29 10:30:00,116.05,116.11,115.16,115.36,30216.0,103.3545,103.408,102.5619,102.74,30216.0
2018-10-29 11:00:00,115.39,115.56,114.57,114.86,18156.0,102.7667,102.9181,102.0364,102.2947,18156.0
2018-10-29 11:30:00,114.83,115.23,114.59,114.59,21868.0,102.268,102.6242,102.0542,102.0542,21868.0
2018-10-29 12:00:00,114.48,114.65,113.57,113.75,29048.0,101.9563,102.1077,101.1458,101.3061,29048.0
2018-10-29 12:30:00,113.64,114.21,113.58,113.86,23301.0,101.2082,101.7158,101.1547,101.4041,23301.0
2018-10-29 13:00:00,113.84,114.38,113.81,114.08,21039.0,101.3863,101.8672,101.3596,101.6,21039.0
2018-10-29 13:30:00,114.04,114.5,113.95,114.05,15459.0,101.5644,101.9741,101.4843,101.5733,15459.0
2018-10-29 14:00:00,114.04,114.1,113.29,113.3,19020.0,101.5644,101.6178,100.8965,100.9054,19020.0
2018-10-29 14:30:00,113.18,113.77,112.87,113.33,36956.0,100.7985,101.3239,100.5224,100.9321,36956.0
2018-10-29 15:00:00,113.4,113.42,112.23,112.37,89218.0,100.9944,101.0122,99.9524,100.0771,89218.0
2018-10-29 15:30:00,112.34,113.39,111.42,113.27,182895.0,100.0504,100.9855,99.231,100.8786,182895.0
2018-10-30 09:30:00,113.7,115.27,112.87,115.21,47774.0,101.2616,102.6598,100.5224,102.6064,47774.0
2018-10-30 10:00:00,115.23,115.24,114.08,114.27,25107.0,102.6242,102.6331,101.6,101.7692,25107.0
2018-10-30 10:30:00,114.35,114.58,113.08,113.43,20208.0,101.8405,102.0453,100.7094,101.0211,20208.0
2018-10-30 11:00:00,113.53,114.58,113.34,114.54,22957.0,101.1102,102.0453,100.941,102.0097,22957.0
2018-10-30 11:30:00,114.58,115.08,114.4,114.61,20406.0,102.0453,102.4906,101.885,102.0721,20406.0
2018-10-30 12:00:00,114.44,114.58,114.15,114.31,16731.0,101.9206,102.0453,101.6624,101.8049,16731.0
2018-10-30 12:30:00,114.23,114.59,113.87,113.9,13992.0,101.7336,102.0542,101.413,101.4397,13992.0
2018-10-30 13:00:00,113.89,113.95,113.39,113.52,13995.0,101.4308,101.4843,100.9855,101.1013,13995.0
2018-10-30 13:30:00,113.27,113.59,112.84,113.4,25361.0,100.8786,101.1636,100.4957,100.9944,25361.0
2018-10-30 14:00:00,113.42,113.54,112.87,113.06,30086.0,101.0122,101.1191,100.5224,100.6916,30086.0
2018-10-30 14:30:00,113.15,114.01,113.02,113.98,20732.0,100.7718,101.5377,100.656,101.511,20732.0
2018-10-30 15:00:00,114.06,114.19,113.42,113.79,56164.0,101.5822,101.698,101.0122,101.3418,56164.0
2018-10-30 15:30:00,113.85,114.39,113.64,114.25,89445.0,101.3952,101.8761,101.2082,101.7514,89445.0
2018-10-31 09:30:00,116.03,116.84,115.54,116.84,29314.0,103.3367,104.0581,102.9003,104.0581,29314.0
2018-10-31 10:00:00,116.65,117.69,116.48,117.59,33499.0,103.8889,104.8151,103.7375,104.726,33499.0
2018-10-31 10:30:00,117.55,117.86,117.18,117.32,32021.0,104.6904,104.9665,104.3609,104.4856,32021.0
2018-10-31 11:00:00,117.37,117.85,116.98,117.69,18941.0,104.5301,104.9576,104.1828,104.8151,18941.0
2018-10-31 11:30:00,117.6,117.71,117.12,117.63,26497.0,104.735,104.8329,104.3075,104.7617,26497.0
2018-10-31 12:00:00,117.63,117.71,117.1,117.37,13038.0,104.7617,104.8329,104.2897,104.5301,13038.0
2018-10-31 12:30:00,117.25,118.01,117.19,117.98,11996.0,104.4232,105.1001,104.3698,105.0734,11996.0
2018-10-31 13:00:00,117.9,118.22,117.69,117.93,11064.0,105.0021,105.2871,104.8151,105.0289,11064.0
2018-10-31 13:30:00,117.88,118.1,117.6,117.94,13474.0,104.9843,105.1803,104.735,105.0378,13474.0
2018-10-31 14:00:00,117.88,118.5,117.75,118.4,27400.0,104.9843,105.5365,104.8685,105.4474,27400.0
2018-10-31 14:30:00,118.43,118.43,118.0,118.15,16869.0,105.4742,105.4742,105.0912,105.2248,16869.0
2018-10-31 15:00:00,118.17,118.33,117.43,117.58,31486.0,105.2426,105.3851,104.5836,104.7171,31486.0
2018-10-31 15:30:00,117.7,117.74,116.82,116.92,105279.0,104.824,104.8596,104.0403,104.1293,105279.0
2018-11-01 09:30:00,117.21,117.4,115.43,115.44,36911.0,104.3876,104.5568,102.8023,102.8113,36911.0
2018-11-01 10:00:00,115.43,116.01,115.11,115.45,35189.0,102.8023,103.3189,102.5174,102.8202,35189.0
2018-11-01 10:30:00,115.45,116.36,115.39,116.23,31684.0,102.8202,103.6306,102.7667,103.5148,31684.0
2018-11-01 11:00:00,116.24,116.36,115.88,116.12,20503.0,103.5237,103.6306,103.2031,103.4169,20503.0
2018-11-01 11:30:00,116.2,116.69,116.1,116.61,24921.0,103.4881,103.9245,103.399,103.8533,24921.0
2018-11-01 12:00:00,116.55,116.78,116.26,116.57,27355.0,103.7998,104.0047,103.5415,103.8176,27355.0
2018-11-01 12:30:00,116.59,116.87,116.54,116.82,28920.0,103.8354,104.0848,103.7909,104.0403,28920.0
2018-11-01 13:00:00,116.84,116.88,116.69,116.8,11624.0,104.0581,104.0937,103.9245,104.0225,11624.0
2018-11-01 13:30:00,116.8,116.93,116.57,116.9,21675.0,104.0225,104.1383,103.8176,104.1115,21675.0
2018-11-01 14:00:00,116.93,117.03,116.76,117.0,14066.0,104.1383,104.2273,103.9868,104.2006,14066.0
2018-11-01 14:30:00,116.97,116.98,116.59,116.8,23739.0,104.1739,104.1828,103.8354,104.0225,23739.0
2018-11-01 15:00:00,116.77,116.84,116.59,116.84,33027.0,103.9958,104.0581,103.8354,104.0581,33027.0
2018-11-01 15:30:00,116.84,116.9,116.68,116.75,106456.0,104.0581,104.1115,103.9156,103.9779,106456.0
2018-11-02 09:30:00,117.07,119.36,116.99,118.59,74184.0,104.2629,106.3024,104.1917,105.6167,74184.0
2018-11-02 10:00:00,118.49,118.92,118.06,118.1,46622.0,105.5276,105.9106,105.1446,105.1803,46622.0
2018-11-02 10:30:00,117.98,118.08,117.23,117.38,28741.0,105.0734,105.1624,104.4054,104.539,28741.0
2018-11-02 11:00:00,117.37,117.57,116.96,117.34,44461.0,104.5301,104.7082,104.165,104.5034,44461.0
2018-11-02 11:30:00,117.28,117.54,116.89,117.38,34541.0,104.45,104.6815,104.1026,104.539,34541.0
2018-11-02 12:00:00,117.43,117.56,116.83,117.16,37483.0,104.5836,104.6993,104.0492,104.3431,37483.0
2018-11-02 12:30:00,117.13,117.13,115.64,115.99,24434.0,104.3164,104.3164,102.9894,103.3011,24434.0
2018-11-02 13:00:00,115.89,116.33,115.75,116.31,15958.0,103.212,103.6039,103.0873,103.5861,15958.0
2018-11-02 13:30:00,116.25,116.43,116.01,116.11,13316.0,103.5326,103.6929,103.3189,103.408,13316.0
2018-11-02 14:00:00,116.11,116.54,115.57,116.48,22893.0,103.408,103.7909,102.927,103.7375,22893.0
2018-11-02 14:30:00,116.42,116.57,116.0,116.34,31390.0,103.684,103.8176,103.31,103.6128,31390.0
2018-11-02 15:00:00,116.39,116.39,115.95,116.07,37811.0,103.6573,103.6573,103.2655,103.3723,37811.0
2018-11-02 15:30:00,116.01,116.57,115.91,116.34,87170.0,103.3189,103.8176,103.2298,103.6128,87170.0
2018-11-05 09:30:00,116.71,117.44,116.39,116.75,70080.0,103.9423,104.5925,103.6573,103.9779,70080.0
2018-11-05 10:00:00,116.82,116.96,115.05,115.73,74347.0,104.0403,104.165,102.4639,103.0695,74347.0
2018-11-05 10:30:00,115.73,116.71,115.71,116.68,49571.0,103.0695,103.9423,103.0517,103.9156,49571.0
2018-11-05 11:00:00,116.59,116.73,115.77,115.87,40741.0,103.8354,103.9601,103.1052,103.1942,40741.0
2018-11-05 11:30:00,115.88,116.16,115.69,116.11,47662.0,103.2031,103.4525,103.0339,103.408,47662.0
2018-11-05 12:00:00,116.11,116.27,115.98,116.13,23782.0,103.408,103.5505,103.2922,103.4258,23782.0
2018-11-05 12:30:00,116.09,116.28,115.68,116.28,37976.0,103.3901,103.5594,103.025,103.5594,37976.0
2018-11-05 13:00:00,116.23,116.41,115.93,116.26,16542.0,103.5148,103.6751,103.2476,103.5415,16542.0
2018-11-05 13:30:00,116.26,116.41,116.07,116.27,19214.0,103.5415,103.6751,103.3723,103.5505,19214.0
2018-11-05 14:00:00,116.26,116.72,116.03,116.67,20475.0,103.5415,103.9512,103.3367,103.9067,20475.0
2018-11-05 14:30:00,116.66,116.85,116.37,116.59,24162.0,103.8978,104.067,103.6395,103.8354,24162.0
2018-11-05 15:00:00,116.59,116.75,116.19,116.53,40925.0,103.8354,103.9779,103.4792,103.782,40925.0
2018-11-05 15:30:00,116.57,116.64,116.27,116.55,144325.0,103.8176,103.88,103.5505,103.7998,144325.0
2018-11-06 09:30:00,118.22,119.89,106.03,106.05,223180.0,105.2871,106.7744,94.4307,94.4485,223180.0
2018-11-06 10:00:00,106.56,109.4,105.56,109.19,328857.0,94.9027,97.432,94.0121,97.245,328857.0
2018-11-06 10:30:00,109.19,109.48,106.53,107.2,116760.0,97.245,97.5033,94.876,95.4727,116760.0
2018-11-06 11:00:00,107.16,108.03,106.71,106.86,137674.0,95.4371,96.2119,95.0363,95.1699,137674.0
2018-11-06 11:30:00,106.73,106.76,105.1,106.69,94502.0,95.0541,95.0808,93.6024,95.0185,94502.0
2018-11-06 12:00:00,106.78,107.49,106.6,107.37,94839.0,95.0986,95.731,94.9383,95.6241,94839.0
2018-11-06 12:30:00,107.34,107.49,105.11,105.65,87273.0,95.5974,95.731,93.6113,94.0922,87273.0
2018-11-06 13:00:00,105.73,105.84,103.28,103.59,182918.0,94.1635,94.2615,91.9815,92.2576,182918.0
2018-11-06 13:30:00,103.67,104.61,102.52,103.23,139267.0,92.3288,93.166,91.3047,91.937,139267.0
2018-11-06 14:00:00,103.23,103.27,102.51,103.2,158709.0,91.937,91.9726,91.2958,91.9103,158709.0
2018-11-06 14:30:00,103.22,104.13,103.14,103.58,167809.0,91.9281,92.7385,91.8568,92.2487,167809.0
2018-11-06 15:00:00,103.58,105.09,103.15,104.37,239589.0,92.2487,93.5935,91.8657,92.9523,239589.0
2018-11-06 15:30:00,104.37,105.62,104.25,105.26,442610.0,92.9523,94.0655,92.8454,93.7449,442610.0
2018-11-07 09:30:00,106.33,108.72,106.29,108.14,177127.0,94.6979,96.8264,94.6622,96.3098,177127.0
2018-11-07 10:00:00,108.14,108.98,107.17,108.72,129329.0,96.3098,97.058,95.446,96.8264,129329.0
2018-11-07 10:30:00,108.72,109.16,107.83,108.1,89831.0,96.8264,97.2183,96.0338,96.2742,89831.0
2018-11-07 11:00:00,108.16,108.54,107.8,108.24,68916.0,96.3277,96.6661,96.007,96.3989,68916.0
2018-11-07 11:30:00,108.17,108.99,108.14,108.83,58338.0,96.3366,97.0669,96.3098,96.9244,58338.0
2018-11-07 12:00:00,108.81,109.01,108.53,108.98,61537.0,96.9066,97.0847,96.6572,97.058,61537.0
2018-11-07 12:30:00,108.99,109.42,108.73,108.74,82056.0,97.0669,97.4498,96.8353,96.8442,82056.0
2018-11-07 13:00:00,108.73,108.84,108.08,108.22,70226.0,96.8353,96.9333,96.2564,96.3811,70226.0
2018-11-07 13:30:00,108.19,108.61,107.96,108.61,75133.0,96.3544,96.7284,96.1495,96.7284,75133.0
2018-11-07 14:00:00,108.62,109.25,108.35,108.42,104052.0,96.7373,97.2984,96.4969,96.5592,104052.0
2018-11-07 14:30:00,108.42,108.73,108.22,108.22,102370.0,96.5592,96.8353,96.3811,96.3811,102370.0
2018-11-07 15:00:00,108.23,109.02,108.2,108.84,118187.0,96.39,97.0936,96.3633,96.9333,118187.0
2018-11-07 15:30:00,108.84,109.12,108.45,108.68,242879.0,96.9333,97.1826,96.5859,96.7908,242879.0
2018-11-08 09:30:00,108.46,108.6,107.23,107.45,70955.0,96.5948,96.7195,95.4994,95.6953,70955.0
2018-11-08 10:00:00,107.45,108.13,106.65,106.82,39690.0,95.6953,96.3009,94.9828,95.1343,39690.0
2018-11-08 10:30:00,106.83,107.03,106.41,106.69,50935.0,95.1432,95.3213,94.7691,95.0185,50935.0
2018-11-08 11:00:00,106.75,107.46,106.72,107.35,52975.0,95.0719,95.7042,95.0452,95.6063,52975.0
2018-11-08 11:30:00,107.34,108.94,107.22,108.47,70100.0,95.5974,97.0223,95.4905,96.6037,70100.0
2018-11-08 12:00:00,108.39,108.72,108.04,108.04,55933.0,96.5325,96.8264,96.2208,96.2208,55933.0
2018-11-08 12:30:00,108.04,108.11,107.54,107.58,41106.0,96.2208,96.2831,95.7755,95.8111,41106.0
2018-11-08 13:00:00,107.6,107.85,107.06,107.06,35501.0,95.8289,96.0516,95.348,95.348,35501.0
2018-11-08 13:30:00,107.06,107.48,107.05,107.29,46333.0,95.348,95.722,95.3391,95.5528,46333.0
2018-11-08 14:00:00,107.33,107.79,107.24,107.29,50715.0,95.5885,95.9981,95.5083,95.5528,50715.0
2018-11-08 14:30:00,107.28,107.37,107.0,107.07,63662.0,95.5439,95.6241,95.2946,95.3569,63662.0
2018-11-08 15:00:00,107.05,107.8,106.86,107.33,127848.0,95.3391,96.007,95.1699,95.5885,127848.0
2018-11-08 15:30:00,107.33,107.62,107.27,107.52,106241.0,95.5885,95.8467,95.535,95.7577,106241.0
2018-11-09 09:30:00,106.4,107.73,105.96,107.11,44005.0,94.7602,95.9447,94.3683,95.3925,44005.0
2018-11-09 10:00:00,107.12,107.34,106.6,107.22,42948.0,95.4014,95.5974,94.9383,95.4905,42948.0
2018-11-09 10:30:00,107.24,107.29,106.73,106.85,86601.0,95.5083,95.5528,95.0541,95.161,86601.0
2018-11-09 11:00:00,106.88,106.94,106.01,106.27,33894.0,95.1877,95.2411,94.4129,94.6444,33894.0
2018-11-09 11:30:00,106.26,106.43,105.8,105.92,24939.0,94.6355,94.7869,94.2258,94.3327,24939.0
2018-11-09 12:00:00,105.9,106.04,105.59,105.67,43178.0,94.3149,94.4396,94.0388,94.1101,43178.0
2018-11-09 12:30:00,105.66,106.43,105.6,106.13,96941.0,94.1012,94.7869,94.0477,94.5197,96941.0
2018-11-09 13:00:00,106.09,106.1,105.86,106.02,94512.0,94.4841,94.493,94.2793,94.4218,94512.0
2018-11-09 13:30:00,105.99,106.09,105.83,105.98,37814.0,94.395,94.4841,94.2526,94.3861,37814.0
2018-11-09 14:00:00,106.01,106.17,105.87,106.05,25572.0,94.4129,94.5554,94.2882,94.4485,25572.0
2018-11-09 14:30:00,106.02,106.76,106.02,106.66,34247.0,94.4218,95.0808,94.4218,94.9918,34247.0
2018-11-09 15:00:00,106.63,106.9,106.45,106.81,40251.0,94.965,95.2055,94.8047,95.1253,40251.0
2018-11-09 15:30:00,106.8,107.49,106.8,107.2,148363.0,95.1164,95.731,95.1164,95.4727,148363.0
2018-11-12 09:30:00,107.29,108.22,106.77,108.09,55532.0,95.5528,96.3811,95.0897,96.2653,55532.0
2018-11-12 10:00:00,108.25,108.75,107.94,108.3,59666.0,96.4078,96.8531,96.1317,96.4523,59666.0
2018-11-12 10:30:00,108.22,108.22,106.92,107.09,51912.0,96.3811,96.3811,95.2233,95.3747,51912.0
2018-11-12 11:00:00,107.12,107.12,106.36,106.4,74728.0,95.4014,95.4014,94.7246,94.7602,74728.0
2018-11-12 11:30:00,106.43,107.58,106.31,107.57,43177.0,94.7869,95.8111,94.68,95.8022,43177.0
2018-11-12 12:00:00,107.57,108.08,107.5,107.56,29854.0,95.8022,96.2564,95.7399,95.7933,29854.0
2018-11-12 12:30:00,107.4,107.51,106.83,106.83,34681.0,95.6508,95.7488,95.1432,95.1432,34681.0
2018-11-12 13:00:00,106.83,106.89,106.23,106.45,28888.0,95.1432,95.1966,94.6088,94.8047,28888.0
2018-11-12 13:30:00,106.38,106.88,106.14,106.63,29086.0,94.7424,95.1877,94.5286,94.965,29086.0
2018-11-12 14:00:00,106.58,107.1,106.53,106.86,37678.0,94.9205,95.3836,94.876,95.1699,37678.0
2018-11-12 14:30:00,106.84,107.38,106.72,106.88,43701.0,95.1521,95.633,95.0452,95.1877,43701.0
2018-11-12 15:00:00,106.92,107.02,106.55,106.81,52349.0,95.2233,95.3124,94.8938,95.1253,52349.0
2018-11-12 15:30:00,106.78,106.78,106.02,106.23,125170.0,95.0986,95.0986,94.4218,94.6088,125170.0
2018-11-13 09:30:00,106.47,107.6,106.07,106.14,33942.0,94.8225,95.8289,94.4663,94.5286,33942.0
2018-11-13 10:00:00,106.09,106.18,105.11,105.11,36991.0,94.4841,94.5643,93.6113,93.6113,36991.0
2018-11-13 10:30:00,105.0,105.82,104.93,105.48,42146.0,93.5134,94.2436,93.451,93.9408,42146.0
2018-11-13 11:00:00,105.49,106.76,105.45,106.4,32810.0,93.9497,95.0808,93.9141,94.7602,32810.0
2018-11-13 11:30:00,106.32,106.32,105.82,105.82,27470.0,94.6889,94.6889,94.2436,94.2436,27470.0
2018-11-13 12:00:00,105.9,106.68,105.9,106.55,27814.0,94.3149,95.0096,94.3149,94.8938,27814.0
2018-11-13 12:30:00,106.54,106.54,105.9,106.2,37778.0,94.8849,94.8849,94.3149,94.5821,37778.0
2018-11-13 13:00:00,106.23,106.36,106.03,106.18,33512.0,94.6088,94.7246,94.4307,94.5643,33512.0
2018-11-13 13:30:00,106.21,106.49,106.12,106.21,26748.0,94.591,94.8404,94.5108,94.591,26748.0
2018-11-13 14:00:00,106.21,106.27,105.3,105.73,62487.0,94.591,94.6444,93.7805,94.1635,62487.0
2018-11-13 14:30:00,105.71,106.16,105.29,105.5,80208.0,94.1457,94.5465,93.7716,93.9587,80208.0
2018-11-13 15:00:00,105.46,105.85,105.19,105.39,46347.0,93.923,94.2704,93.6826,93.8607,46347.0
2018-11-13 15:30:00,105.38,105.82,105.2,105.42,103913.0,93.8518,94.2436,93.6915,93.8874,103913.0
2018-11-14 09:30:00,106.23,106.98,105.88,106.66,54702.0,94.6088,95.2767,94.2971,94.9918,54702.0
2018-11-14 10:00:00,106.56,106.68,105.85,106.5,50503.0,94.9027,95.0096,94.2704,94.8493,50503.0
2018-11-14 10:30:00,106.5,107.29,106.34,106.79,73794.0,94.8493,95.5528,94.7068,95.1075,73794.0
2018-11-14 11:00:00,106.82,106.82,106.15,106.32,62273.0,95.1343,95.1343,94.5375,94.6889,62273.0
2018-11-14 11:30:00,106.39,106.44,105.54,106.32,62280.0,94.7513,94.7958,93.9943,94.6889,62280.0
2018-11-14 12:00:00,106.36,106.65,105.88,106.5,55036.0,94.7246,94.9828,94.2971,94.8493,55036.0
2018-11-14 12:30:00,106.44,106.45,105.77,105.78,49000.0,94.7958,94.8047,94.1991,94.208,49000.0
2018-11-14 13:00:00,105.73,105.92,105.3,105.59,41245.0,94.1635,94.3327,93.7805,94.0388,41245.0
2018-11-14 13:30:00,105.68,105.7,105.0,105.3,35291.0,94.119,94.1368,93.5134,93.7805,35291.0
2018-11-14 14:00:00,105.29,105.71,104.82,105.28,38069.0,93.7716,94.1457,93.353,93.7627,38069.0
2018-11-14 14:30:00,105.26,106.23,105.14,106.07,48704.0,93.7449,94.6088,93.638,94.4663,48704.0
2018-11-14 15:00:00,105.99,106.37,105.84,106.06,68107.0,94.395,94.7335,94.2615,94.4574,68107.0
2018-11-14 15:30:00,106.06,106.1,105.29,105.5,212315.0,94.4574,94.493,93.7716,93.9587,212315.0
2018-11-15 09:30:00,104.96,105.75,104.56,105.34,55664.0,93.4777,94.1813,93.1215,93.8162,55664.0
2018-11-15 10:00:00,105.09,105.44,104.43,104.49,41265.0,93.5935,93.9052,93.0057,93.0591,41265.0
2018-11-15 10:30:00,104.49,105.25,103.94,104.87,52423.0,93.0591,93.736,92.5693,93.3976,52423.0
2018-11-15 11:00:00,104.81,105.75,104.76,105.72,67065.0,93.3441,94.1813,93.2996,94.1546,67065.0
2018-11-15 11:30:00,105.68,106.0,105.38,105.69,49412.0,94.119,94.404,93.8518,94.1279,49412.0
2018-11-15 12:00:00,105.73,105.95,105.1,105.27,34009.0,94.1635,94.3594,93.6024,93.7538,34009.0
2018-11-15 12:30:00,105.29,105.55,104.86,104.93,37334.0,93.7716,94.0032,93.3887,93.451,37334.0
2018-11-15 13:00:00,104.99,105.81,104.8,105.75,36209.0,93.5044,94.2347,93.3352,94.1813,36209.0
2018-11-15 13:30:00,105.82,106.25,105.82,106.06,41723.0,94.2436,94.6266,94.2436,94.4574,41723.0
2018-11-15 14:00:00,106.11,106.37,105.83,106.37,41816.0,94.5019,94.7335,94.2526,94.7335,41816.0
2018-11-15 14:30:00,106.4,106.63,105.9,106.09,50804.0,94.7602,94.965,94.3149,94.4841,50804.0
2018-11-15 15:00:00,106.07,106.24,105.55,105.69,73289.0,94.4663,94.6177,94.0032,94.1279,73289.0
2018-11-15 15:30:00,105.68,106.05,105.56,105.89,178463.0,94.119,94.4485,94.0121,94.306,178463.0
2018-11-16 09:30:00,105.34,106.43,105.0,106.43,62982.0,93.8162,94.7869,93.5134,94.7869,62982.0
2018-11-16 10:00:00,106.29,106.34,105.26,105.57,25012.0,94.6622,94.7068,93.7449,94.021,25012.0
2018-11-16 10:30:00,105.58,106.03,105.47,105.66,33397.0,94.0299,94.4307,93.9319,94.1012,33397.0
2018-11-16 11:00:00,105.67,105.76,105.25,105.41,25481.0,94.1101,94.1902,93.736,93.8785,25481.0
2018-11-16 11:30:00,105.4,105.56,104.89,105.15,24586.0,93.8696,94.0121,93.4154,93.6469,24586.0
2018-11-16 12:00:00,105.18,105.31,104.9,104.95,20209.0,93.6737,93.7894,93.4243,93.4688,20209.0
2018-11-16 12:30:00,104.88,106.08,104.77,105.53,31575.0,93.4065,94.4752,93.3085,93.9854,31575.0
2018-11-16 13:00:00,105.56,105.76,105.29,105.53,29446.0,94.0121,94.1902,93.7716,93.9854,29446.0
2018-11-16 13:30:00,105.53,105.66,105.27,105.38,24866.0,93.9854,94.1012,93.7538,93.8518,24866.0
2018-11-16 14:00:00,105.39,105.53,104.89,105.09,61093.0,93.8607,93.9854,93.4154,93.5935,61093.0
2018-11-16 14:30:00,105.12,105.23,104.92,105.16,46519.0,93.6202,93.7182,93.4421,93.6558,46519.0
2018-11-16 15:00:00,105.2,105.49,105.07,105.25,52670.0,93.6915,93.9497,93.5757,93.736,52670.0
2018-11-16 15:30:00,105.25,105.46,104.92,105.06,221696.0,93.736,93.923,93.4421,93.5668,221696.0
2018-11-19 09:30:00,104.83,105.28,103.61,104.04,29084.0,93.3619,93.7627,92.2754,92.6584,29084.0
2018-11-19 10:00:00,104.11,104.19,102.83,102.83,45562.0,92.7207,92.792,91.5807,91.5807,45562.0
2018-11-19 10:30:00,102.85,102.85,102.09,102.14,69689.0,91.5986,91.5986,90.9217,90.9662,69689.0
2018-11-19 11:00:00,102.16,102.44,101.73,101.91,47177.0,90.984,91.2334,90.6011,90.7614,47177.0
2018-11-19 11:30:00,101.84,101.97,101.11,101.49,42752.0,90.699,90.8148,90.0489,90.3873,42752.0
2018-11-19 12:00:00,101.52,101.79,101.02,101.76,125072.0,90.4141,90.6545,89.9688,90.6278,125072.0
2018-11-19 12:30:00,101.66,101.98,101.41,101.72,23904.0,90.5387,90.8237,90.3161,90.5922,23904.0
2018-11-19 13:00:00,101.62,101.64,101.1,101.26,19313.0,90.5031,90.5209,90.04,90.1825,19313.0
2018-11-19 13:30:00,101.23,101.73,101.03,101.12,32634.0,90.1558,90.6011,89.9777,90.0578,32634.0
2018-11-19 14:00:00,101.14,101.39,100.89,101.25,56117.0,90.0756,90.2983,89.853,90.1736,56117.0
2018-11-19 14:30:00,101.24,101.38,100.75,101.14,59493.0,90.1647,90.2894,89.7283,90.0756,59493.0
2018-11-19 15:00:00,101.1,101.54,100.93,101.46,67663.0,90.04,90.4319,89.8886,90.3606,67663.0
2018-11-19 15:30:00,101.5,101.53,100.87,101.16,149876.0,90.3962,90.423,89.8352,90.0934,149876.0
2018-11-20 09:30:00,98.11,100.09,96.34,99.03,123683.0,87.3771,89.1405,85.8007,88.1965,123683.0
2018-11-20 10:00:00,99.1,99.42,98.11,98.76,66316.0,88.2588,88.5438,87.3771,87.956,66316.0
2018-11-20 10:30:00,98.76,100.64,98.63,100.64,65336.0,87.956,89.6303,87.8402,89.6303,65336.0
2018-11-20 11:00:00,100.66,100.82,99.19,99.22,48318.0,89.6481,89.7906,88.3389,88.3657,48318.0
2018-11-20 11:30:00,99.27,99.97,99.1,99.66,37243.0,88.4102,89.0336,88.2588,88.7575,37243.0
2018-11-20 12:00:00,99.75,99.99,99.35,99.76,37613.0,88.8377,89.0514,88.4814,88.8466,37613.0
2018-11-20 12:30:00,99.73,99.8,98.92,98.94,39553.0,88.8199,88.8822,88.0985,88.1163,39553.0
2018-11-20 13:00:00,98.93,99.23,98.69,98.76,34107.0,88.1074,88.3746,87.8936,87.956,34107.0
2018-11-20 13:30:00,98.74,99.02,98.59,98.61,37971.0,87.9382,88.1875,87.8046,87.8224,37971.0
2018-11-20 14:00:00,98.56,98.68,98.19,98.3,36871.0,87.7779,87.8847,87.4483,87.5463,36871.0
2018-11-20 14:30:00,98.29,98.6,97.83,98.1,85052.0,87.5374,87.8135,87.1277,87.3682,85052.0
2018-11-20 15:00:00,98.07,98.52,97.71,98.44,86415.0,87.3415,87.7422,87.0209,87.671,86415.0
2018-11-20 15:30:00,98.4,98.55,98.07,98.41,230889.0,87.6354,87.769,87.3415,87.6443,230889.0
2018-11-21 09:30:00,99.15,100.17,98.55,99.89,85488.0,88.3033,89.2117,87.769,88.9624,85488.0
2018-11-21 10:00:00,99.92,100.33,99.72,100.03,44485.0,88.9891,89.3542,88.811,89.0871,44485.0
2018-11-21 10:30:00,100.01,100.4,99.94,100.19,44785.0,89.0692,89.4166,89.0069,89.2296,44785.0
2018-11-21 11:00:00,100.2,100.84,100.14,100.39,37490.0,89.2385,89.8084,89.185,89.4077,37490.0
2018-11-21 11:30:00,100.39,100.58,100.17,100.29,33998.0,89.4077,89.5769,89.2117,89.3186,33998.0
2018-11-21 12:00:00,100.33,100.5,100.28,100.5,32981.0,89.3542,89.5056,89.3097,89.5056,32981.0
2018-11-21 12:30:00,100.51,100.66,100.42,100.63,30855.0,89.5145,89.6481,89.4344,89.6214,30855.0
2018-11-21 13:00:00,100.66,100.74,100.38,100.41,25996.0,89.6481,89.7194,89.3988,89.4255,25996.0
2018-11-21 13:30:00,100.43,100.59,100.29,100.58,26838.0,89.4433,89.5858,89.3186,89.5769,26838.0
2018-11-21 14:00:00,100.59,100.65,100.36,100.42,32093.0,89.5858,89.6392,89.381,89.4344,32093.0
2018-11-21 14:30:00,100.43,100.45,100.01,100.08,39326.0,89.4433,89.4611,89.0692,89.1316,39326.0
2018-11-21 15:00:00,100.09,100.46,100.09,100.18,55286.0,89.1405,89.47,89.1405,89.2206,55286.0
2018-11-21 15:30:00,100.15,100.22,99.94,100.2,236613.0,89.1939,89.2563,89.0069,89.2385,236613.0
2018-11-23 09:30:00,99.15,100.39,99.15,99.57,65321.0,88.3033,89.4077,88.3033,88.6774,65321.0
2018-11-23 10:00:00,99.57,99.73,98.72,99.06,45434.0,88.6774,88.8199,87.9204,88.2232,45434.0
2018-11-23 10:30:00,99.09,99.3,98.63,98.86,36663.0,88.2499,88.4369,87.8402,88.045,36663.0
2018-11-23 11:00:00,98.86,99.13,98.55,98.79,46825.0,88.045,88.2855,87.769,87.9827,46825.0
2018-11-23 11:30:00,98.77,99.11,98.77,98.87,49596.0,87.9649,88.2677,87.9649,88.054,49596.0
2018-11-23 12:00:00,98.87,99.0,98.59,98.98,35408.0,88.054,88.1697,87.8046,88.1519,35408.0
2018-11-23 12:30:00,98.98,99.05,98.8,98.95,139152.0,88.1519,88.2143,87.9916,88.1252,139152.0
2018-11-26 09:30:00,99.03,99.94,98.57,99.01,146817.0,88.1965,89.0069,87.7868,88.1786,146817.0
2018-11-26 10:00:00,99.05,99.23,98.68,98.83,108992.0,88.2143,88.3746,87.8847,88.0183,108992.0
2018-11-26 10:30:00,98.85,99.09,98.64,98.95,99756.0,88.0361,88.2499,87.8491,88.1252,99756.0
2018-11-26 11:00:00,98.89,99.45,98.75,99.41,148524.0,88.0718,88.5705,87.9471,88.5349,148524.0
2018-11-26 11:30:00,99.37,99.37,98.81,99.0,49517.0,88.4993,88.4993,88.0005,88.1697,49517.0
2018-11-26 12:00:00,99.0,99.26,98.78,98.84,44110.0,88.1697,88.4013,87.9738,88.0272,44110.0
2018-11-26 12:30:00,98.84,98.84,98.17,98.53,51450.0,88.0272,88.0272,87.4305,87.7511,51450.0
2018-11-26 13:00:00,98.54,98.58,98.34,98.51,34582.0,87.7601,87.7957,87.5819,87.7333,34582.0
2018-11-26 13:30:00,98.53,98.77,98.41,98.71,53659.0,87.7511,87.9649,87.6443,87.9115,53659.0
2018-11-26 14:00:00,98.7,98.95,98.55,98.9,64469.0,87.9026,88.1252,87.769,88.0807,64469.0
2018-11-26 14:30:00,98.92,99.19,98.86,99.13,57499.0,88.0985,88.3389,88.045,88.2855,57499.0
2018-11-26 15:00:00,99.23,99.39,98.79,98.93,107136.0,88.3746,88.5171,87.9827,88.1074,107136.0
2018-11-26 15:30:00,98.91,99.23,98.64,98.91,273259.0,88.0896,88.3746,87.8491,88.0896,273259.0
2018-11-27 09:30:00,98.85,99.14,97.78,98.94,60148.0,88.0361,88.2944,87.0832,88.1163,60148.0
2018-11-27 10:00:00,98.99,99.07,98.43,98.62,96772.0,88.1608,88.2321,87.6621,87.8313,96772.0
2018-11-27 10:30:00,98.7,98.96,98.43,98.61,79967.0,87.9026,88.1341,87.6621,87.8224,79967.0
2018-11-27 11:00:00,98.69,99.04,98.45,98.83,96238.0,87.8936,88.2054,87.6799,88.0183,96238.0
2018-11-27 11:30:00,98.86,98.87,98.42,98.57,34032.0,88.045,88.054,87.6532,87.7868,34032.0
2018-11-27 12:00:00,98.55,98.73,98.15,98.15,36479.0,87.769,87.9293,87.4127,87.4127,36479.0
2018-11-27 12:30:00,98.18,98.4,98.0,98.15,54910.0,87.4394,87.6354,87.2791,87.4127,54910.0
2018-11-27 13:00:00,98.31,98.85,98.18,98.76,36774.0,87.5552,88.0361,87.4394,87.956,36774.0
2018-11-27 13:30:00,98.83,98.96,98.58,98.88,62810.0,88.0183,88.1341,87.7957,88.0629,62810.0
2018-11-27 14:00:00,98.89,99.12,98.59,98.71,79325.0,88.0718,88.2766,87.8046,87.9115,79325.0
2018-11-27 14:30:00,98.74,98.79,98.48,98.56,44117.0,87.9382,87.9827,87.7066,87.7779,44117.0
2018-11-27 15:00:00,98.54,98.74,98.49,98.58,94137.0,87.7601,87.9382,87.7155,87.7957,94137.0
2018-11-27 15:30:00,98.59,98.97,98.54,98.83,315347.0,87.8046,88.143,87.7601,88.0183,315347.0
2018-11-28 09:30:00,99.2,101.78,98.9,101.64,763390.0,88.3479,90.6456,88.0807,90.5209,763390.0
2018-11-28 10:00:00,101.74,101.85,100.29,100.51,132302.0,90.61,90.708,89.3186,89.5145,132302.0
2018-11-28 10:30:00,100.62,100.73,99.74,99.98,157496.0,89.6125,89.7105,88.8288,89.0425,157496.0
2018-11-28 11:00:00,99.97,100.3,99.69,99.94,112926.0,89.0336,89.3275,88.7842,89.0069,112926.0
2018-11-28 11:30:00,99.89,100.71,99.81,100.66,86698.0,88.9624,89.6927,88.8911,89.6481,86698.0
2018-11-28 12:00:00,100.68,101.98,100.68,101.84,81625.0,89.6659,90.8237,89.6659,90.699,81625.0
2018-11-28 12:30:00,101.82,102.17,101.59,102.15,72125.0,90.6812,90.9929,90.4764,90.9751,72125.0
2018-11-28 13:00:00,102.17,102.17,101.54,101.88,58939.0,90.9929,90.9929,90.4319,90.7347,58939.0
2018-11-28 13:30:00,101.87,102.39,101.73,102.3,74839.0,90.7258,91.1889,90.6011,91.1087,74839.0
2018-11-28 14:00:00,102.31,102.34,101.79,102.0,89821.0,91.1176,91.1443,90.6545,90.8415,89821.0
2018-11-28 14:30:00,101.98,102.2,101.73,101.8,67483.0,90.8237,91.0197,90.6011,90.6634,67483.0
2018-11-28 15:00:00,101.73,102.14,101.65,102.12,94016.0,90.6011,90.9662,90.5298,90.9484,94016.0
2018-11-28 15:30:00,102.11,102.48,102.01,102.44,200553.0,90.9395,91.269,90.8504,91.2334,200553.0
2018-11-29 09:30:00,101.99,102.3,101.27,101.53,47057.0,90.8326,91.1087,90.1914,90.423,47057.0
2018-11-29 10:00:00,101.62,101.64,100.81,101.0,60019.0,90.5031,90.5209,89.7817,89.9509,60019.0
2018-11-29 10:30:00,100.99,101.35,100.78,100.95,57711.0,89.942,90.2627,89.755,89.9064,57711.0
2018-11-29 11:00:00,100.92,101.35,100.78,101.35,42140.0,89.8797,90.2627,89.755,90.2627,42140.0
2018-11-29 11:30:00,101.32,101.68,101.23,101.66,45708.0,90.2359,90.5565,90.1558,90.5387,45708.0
2018-11-29 12:00:00,101.62,102.19,101.27,102.03,37856.0,90.5031,91.0108,90.1914,90.8683,37856.0
2018-11-29 12:30:00,102.04,102.43,101.99,102.41,38693.0,90.8772,91.2245,90.8326,91.2067,38693.0
2018-11-29 13:00:00,102.39,102.43,102.08,102.43,47339.0,91.1889,91.2245,90.9128,91.2245,47339.0
2018-11-29 13:30:00,102.41,102.85,102.39,102.48,49750.0,91.2067,91.5986,91.1889,91.269,49750.0
2018-11-29 14:00:00,102.46,102.62,102.19,102.38,87402.0,91.2512,91.3937,91.0108,91.18,87402.0
2018-11-29 14:30:00,102.41,102.47,101.87,102.45,71531.0,91.2067,91.2601,90.7258,91.2423,71531.0
2018-11-29 15:00:00,102.44,102.61,102.07,102.26,63443.0,91.2334,91.3848,90.9039,91.0731,63443.0
2018-11-29 15:30:00,102.24,102.29,101.71,101.77,145119.0,91.0553,91.0998,90.5833,90.6367,145119.0
2018-11-30 09:30:00,101.56,102.92,101.43,102.92,59060.0,90.4497,91.6609,90.3339,91.6609,59060.0
2018-11-30 10:00:00,102.78,102.99,102.28,102.77,70262.0,91.5362,91.7232,91.0909,91.5273,70262.0
2018-11-30 10:30:00,102.76,103.88,102.75,103.52,70482.0,91.5184,92.5159,91.5095,92.1953,70482.0
2018-11-30 11:00:00,103.46,103.85,103.15,103.48,62789.0,92.1418,92.4892,91.8657,92.1596,62789.0
2018-11-30 11:30:00,103.42,103.42,102.79,103.09,53584.0,92.1062,92.1062,91.5451,91.8123,53584.0
2018-11-30 12:00:00,103.04,103.29,102.88,103.21,32731.0,91.7678,91.9904,91.6253,91.9192,32731.0
2018-11-30 12:30:00,103.2,103.3,103.11,103.16,35525.0,91.9103,91.9993,91.8301,91.8746,35525.0
2018-11-30 13:00:00,103.13,103.14,102.78,103.13,28687.0,91.8479,91.8568,91.5362,91.8479,28687.0
2018-11-30 13:30:00,103.14,103.81,103.05,103.79,56218.0,91.8568,92.4535,91.7767,92.4357,56218.0
2018-11-30 14:00:00,103.79,103.96,103.63,103.87,110733.0,92.4357,92.5871,92.2932,92.507,110733.0
2018-11-30 14:30:00,103.86,103.99,103.76,103.79,82223.0,92.4981,92.6138,92.409,92.4357,82223.0
2018-11-30 15:00:00,103.84,104.04,103.67,103.67,78578.0,92.4803,92.6584,92.3288,92.3288,78578.0
2018-11-30 15:30:00,103.65,105.02,103.6,104.75,498265.0,92.311,93.5312,92.2665,93.2907,498265.0
2018-12-03 09:30:00,107.17,107.28,103.62,103.67,142118.0,95.446,95.5439,92.2843,92.3288,142118.0
2018-12-03 10:00:00,103.74,104.28,103.6,103.84,140342.0,92.3912,92.8721,92.2665,92.4803,140342.0
2018-12-03 10:30:00,103.83,103.98,102.76,102.91,112429.0,92.4713,92.6049,91.5184,91.652,112429.0
2018-12-03 11:00:00,102.91,103.14,102.67,103.06,116499.0,91.652,91.8568,91.4382,91.7856,116499.0
2018-12-03 11:30:00,103.11,103.57,102.76,102.77,129270.0,91.8301,92.2398,91.5184,91.5273,129270.0
2018-12-03 12:00:00,102.79,103.22,102.79,103.14,66164.0,91.5451,91.9281,91.5451,91.8568,66164.0
2018-12-03 12:30:00,103.18,103.49,102.96,103.06,67647.0,91.8925,92.1685,91.6965,91.7856,67647.0
2018-12-03 13:00:00,103.11,103.93,103.11,103.92,75100.0,91.8301,92.5604,91.8301,92.5515,75100.0
2018-12-03 13:30:00,103.9,103.92,103.53,103.64,76137.0,92.5337,92.5515,92.2042,92.3021,76137.0
2018-12-03 14:00:00,103.65,103.98,103.32,103.94,36892.0,92.311,92.6049,92.0171,92.5693,36892.0
2018-12-03 14:30:00,103.92,104.3,103.89,104.09,45109.0,92.5515,92.8899,92.5248,92.7029,45109.0
2018-12-03 15:00:00,104.12,104.49,103.86,104.37,72458.0,92.7296,93.0591,92.4981,92.9523,72458.0
2018-12-03 15:30:00,104.4,104.78,104.4,104.7,250545.0,92.979,93.3174,92.979,93.2462,250545.0
2018-12-04 09:30:00,104.41,105.21,103.94,104.53,64449.0,92.9879,93.7004,92.5693,93.0948,64449.0
2018-12-04 10:00:00,104.59,104.77,104.19,104.77,55373.0,93.1482,93.3085,92.792,93.3085,55373.0
2018-12-04 10:30:00,104.82,104.87,104.26,104.26,56111.0,93.353,93.3976,92.8543,92.8543,56111.0
2018-12-04 11:00:00,104.23,104.53,103.89,104.07,78166.0,92.8276,93.0948,92.5248,92.6851,78166.0
2018-12-04 11:30:00,104.0,104.43,103.9,104.01,38722.0,92.6227,93.0057,92.5337,92.6317,38722.0
2018-12-04 12:00:00,103.98,104.03,102.84,102.86,65028.0,92.6049,92.6495,91.5896,91.6075,65028.0
2018-12-04 12:30:00,102.77,103.35,102.48,103.23,56336.0,91.5273,92.0439,91.269,91.937,56336.0
2018-12-04 13:00:00,103.14,103.43,102.79,102.9,75630.0,91.8568,92.1151,91.5451,91.6431,75630.0
2018-12-04 13:30:00,102.85,103.19,102.3,103.08,103786.0,91.5986,91.9014,91.1087,91.8034,103786.0
2018-12-04 14:00:00,103.07,103.58,102.94,103.08,55907.0,91.7945,92.2487,91.6787,91.8034,55907.0
2018-12-04 14:30:00,103.11,103.71,103.11,103.26,62511.0,91.8301,92.3645,91.8301,91.9637,62511.0
2018-12-04 15:00:00,103.27,103.27,102.79,102.84,110172.0,91.9726,91.9726,91.5451,91.5896,110172.0
2018-12-04 15:30:00,102.83,103.29,102.6,103.28,375551.0,91.5807,91.9904,91.3759,91.9815,375551.0
2018-12-06 09:30:00,100.96,101.85,100.09,101.03,62162.0,89.9153,90.708,89.1405,89.9777,62162.0
2018-12-06 10:00:00,100.94,101.29,100.55,100.9,41035.0,89.8975,90.2092,89.5502,89.8619,41035.0
2018-12-06 10:30:00,100.91,101.11,100.32,100.43,58303.0,89.8708,90.0489,89.3453,89.4433,58303.0
2018-12-06 11:00:00,100.4,100.48,99.32,99.4,71884.0,89.4166,89.4878,88.4547,88.526,71884.0
2018-12-06 11:30:00,99.36,99.96,99.36,99.88,64047.0,88.4903,89.0247,88.4903,88.9535,64047.0
2018-12-06 12:00:00,99.87,99.95,99.46,99.8,76589.0,88.9446,89.0158,88.5794,88.8822,76589.0
2018-12-06 12:30:00,99.77,99.94,99.57,99.67,49474.0,88.8555,89.0069,88.6774,88.7664,49474.0
2018-12-06 13:00:00,99.64,99.66,99.2,99.22,32850.0,88.7397,88.7575,88.3479,88.3657,32850.0
2018-12-06 13:30:00,99.18,99.73,99.01,99.73,63698.0,88.33,88.8199,88.1786,88.8199,63698.0
2018-12-06 14:00:00,99.73,99.88,99.06,99.41,64090.0,88.8199,88.9535,88.2232,88.5349,64090.0
2018-12-06 14:30:00,99.38,99.5,98.77,99.47,61374.0,88.5082,88.615,87.9649,88.5883,61374.0
2018-12-06 15:00:00,99.48,100.18,99.45,100.18,109692.0,88.5972,89.2206,88.5705,89.2206,109692.0
2018-12-06 15:30:00,100.15,100.98,100.15,100.72,186124.0,89.1939,89.9331,89.1939,89.7016,186124.0
2018-12-07 09:30:00,100.47,101.55,100.25,100.91,63353.0,89.4789,90.4408,89.283,89.8708,63353.0
2018-12-07 10:00:00,100.96,101.13,100.02,100.11,32740.0,89.9153,90.0667,89.0781,89.1583,32740.0
2018-12-07 10:30:00,100.06,100.34,99.75,100.12,30320.0,89.1138,89.3631,88.8377,89.1672,30320.0
2018-12-07 11:00:00,100.12,100.21,99.54,99.73,46255.0,89.1672,89.2474,88.6507,88.8199,46255.0
2018-12-07 11:30:00,99.7,100.17,99.48,99.52,29233.0,88.7932,89.2117,88.5972,88.6328,29233.0
2018-12-07 12:00:00,99.43,99.66,98.91,99.01,41326.0,88.5527,88.7575,88.0896,88.1786,41326.0
2018-12-07 12:30:00,99.01,99.13,98.56,99.08,29922.0,88.1786,88.2855,87.7779,88.241,29922.0
2018-12-07 13:00:00,99.03,99.34,98.78,98.98,20077.0,88.1965,88.4725,87.9738,88.1519,20077.0
2018-12-07 13:30:00,98.94,99.32,98.71,98.72,56414.0,88.1163,88.4547,87.9115,87.9204,56414.0
2018-12-07 14:00:00,98.63,98.92,98.34,98.59,34522.0,87.8402,88.0985,87.5819,87.8046,34522.0
2018-12-07 14:30:00,98.66,98.71,97.97,98.05,30624.0,87.8669,87.9115,87.2524,87.3237,30624.0
2018-12-07 15:00:00,98.0,98.76,97.85,98.73,42829.0,87.2791,87.956,87.1455,87.9293,42829.0
2018-12-07 15:30:00,98.69,99.21,98.46,98.6,93208.0,87.8936,88.3568,87.6888,87.8135,93208.0
2018-12-10 09:30:00,98.66,99.87,98.66,98.98,30171.0,87.8669,88.9446,87.8669,88.1519,30171.0
2018-12-10 10:00:00,98.88,99.33,98.57,98.85,22129.0,88.0629,88.4636,87.7868,88.0361,22129.0
2018-12-10 10:30:00,98.88,99.08,98.06,98.17,31731.0,88.0629,88.241,87.3326,87.4305,31731.0
2018-12-10 11:00:00,98.09,98.09,97.46,97.61,21800.0,87.3593,87.3593,86.7982,86.9318,21800.0
2018-12-10 11:30:00,97.72,98.59,97.67,98.31,32136.0,87.0298,87.8046,86.9852,87.5552,32136.0
2018-12-10 12:00:00,98.31,98.43,97.76,97.94,22597.0,87.5552,87.6621,87.0654,87.2257,22597.0
2018-12-10 12:30:00,97.97,99.12,97.91,98.97,22953.0,87.2524,88.2766,87.199,88.143,22953.0
2018-12-10 13:00:00,98.95,99.11,98.6,98.72,15150.0,88.1252,88.2677,87.8135,87.9204,15150.0
2018-12-10 13:30:00,98.68,99.29,98.68,99.14,15022.0,87.8847,88.428,87.8847,88.2944,15022.0
2018-12-10 14:00:00,99.14,99.31,98.75,99.07,27825.0,88.2944,88.4458,87.9471,88.2321,27825.0
2018-12-10 14:30:00,99.16,99.7,99.05,99.26,33380.0,88.3122,88.7932,88.2143,88.4013,33380.0
2018-12-10 15:00:00,99.25,99.59,99.23,99.37,42357.0,88.3924,88.6952,88.3746,88.4993,42357.0
2018-12-10 15:30:00,99.39,99.94,99.38,99.38,99108.0,88.5171,89.0069,88.5082,88.5082,99108.0
2018-12-11 09:30:00,100.81,101.35,99.71,100.0,31219.0,89.7817,90.2627,88.8021,89.0603,31219.0
2018-12-11 10:00:00,100.01,100.05,99.47,100.05,40546.0,89.0692,89.1049,88.5883,89.1049,40546.0
2018-12-11 10:30:00,99.95,99.97,99.22,99.41,24891.0,89.0158,89.0336,88.3657,88.5349,24891.0
2018-12-11 11:00:00,99.34,99.41,98.89,99.01,26618.0,88.4725,88.5349,88.0718,88.1786,26618.0
2018-12-11 11:30:00,99.01,99.33,98.74,99.25,21050.0,88.1786,88.4636,87.9382,88.3924,21050.0
2018-12-11 12:00:00,99.24,99.24,98.82,98.9,17813.0,88.3835,88.3835,88.0094,88.0807,17813.0
2018-12-11 12:30:00,98.92,99.16,98.78,98.98,21813.0,88.0985,88.3122,87.9738,88.1519,21813.0
2018-12-11 13:00:00,98.92,99.11,98.68,98.71,23919.0,88.0985,88.2677,87.8847,87.9115,23919.0
2018-12-11 13:30:00,98.68,98.68,97.85,97.85,28393.0,87.8847,87.8847,87.1455,87.1455,28393.0
2018-12-11 14:00:00,97.81,98.69,97.76,98.64,43763.0,87.1099,87.8936,87.0654,87.8491,43763.0
2018-12-11 14:30:00,98.69,98.93,98.59,98.86,33887.0,87.8936,88.1074,87.8046,88.045,33887.0
2018-12-11 15:00:00,98.87,99.4,98.61,99.14,30362.0,88.054,88.526,87.8224,88.2944,30362.0
2018-12-11 15:30:00,99.14,99.43,98.76,98.83,88438.0,88.2944,88.5527,87.956,88.0183,88438.0
2018-12-12 09:30:00,100.07,100.5,99.89,100.5,54894.0,89.1227,89.5056,88.9624,89.5056,54894.0
2018-12-12 10:00:00,100.56,101.51,100.22,101.35,42459.0,89.5591,90.4051,89.2563,90.2627,42459.0
2018-12-12 10:30:00,101.35,101.72,100.74,101.25,53887.0,90.2627,90.5922,89.7194,90.1736,53887.0
2018-12-12 11:00:00,101.2,101.47,100.96,101.18,31232.0,90.1291,90.3695,89.9153,90.1112,31232.0
2018-12-12 11:30:00,101.23,101.92,101.1,101.65,44941.0,90.1558,90.7703,90.04,90.5298,44941.0
2018-12-12 12:00:00,101.66,101.88,101.49,101.64,52097.0,90.5387,90.7347,90.3873,90.5209,52097.0
2018-12-12 12:30:00,101.68,101.75,101.33,101.67,32598.0,90.5565,90.6189,90.2448,90.5476,32598.0
2018-12-12 13:00:00,101.68,101.81,101.54,101.74,27822.0,90.5565,90.6723,90.4319,90.61,27822.0
2018-12-12 13:30:00,101.7,101.75,101.35,101.42,31777.0,90.5744,90.6189,90.2627,90.325,31777.0
2018-12-12 14:00:00,101.42,101.45,100.64,100.76,27219.0,90.325,90.3517,89.6303,89.7372,27219.0
2018-12-12 14:30:00,100.71,100.87,100.48,100.83,30851.0,89.6927,89.8352,89.4878,89.7995,30851.0
2018-12-12 15:00:00,100.8,101.03,100.4,100.45,51499.0,89.7728,89.9777,89.4166,89.4611,51499.0
2018-12-12 15:30:00,100.46,100.76,99.91,100.0,149556.0,89.47,89.7372,88.9802,89.0603,149556.0
2018-12-13 09:30:00,99.91,100.22,98.14,98.48,45347.0,89.4209,89.6984,87.8368,88.1411,45347.0
2018-12-13 10:00:00,98.62,99.24,98.3,98.3,23862.0,88.2664,88.8213,87.98,87.98,23862.0
2018-12-13 10:30:00,98.19,98.35,97.68,98.29,50666.0,87.8815,88.0247,87.4251,87.971,50666.0
2018-12-13 11:00:00,98.22,98.22,97.71,97.99,28585.0,87.9084,87.9084,87.4519,87.7025,28585.0
2018-12-13 11:30:00,97.96,98.48,97.87,98.32,25069.0,87.6757,88.1411,87.5951,87.9979,25069.0
2018-12-13 12:00:00,98.18,98.25,97.8,97.94,14973.0,87.8726,87.9352,87.5325,87.6578,14973.0
2018-12-13 12:30:00,97.96,98.29,97.92,98.08,12428.0,87.6757,87.971,87.6399,87.7831,12428.0
2018-12-13 13:00:00,98.0,98.14,97.76,97.96,13953.0,87.7115,87.8368,87.4967,87.6757,13953.0
2018-12-13 13:30:00,98.02,98.58,98.02,98.19,20944.0,87.7294,88.2306,87.7294,87.8815,20944.0
2018-12-13 14:00:00,98.25,98.3,97.72,97.92,25839.0,87.9352,87.98,87.4609,87.6399,25839.0
2018-12-13 14:30:00,97.9,98.04,97.67,97.98,27971.0,87.622,87.7473,87.4161,87.6936,27971.0
2018-12-13 15:00:00,98.01,98.15,97.73,97.99,37639.0,87.7204,87.8457,87.4698,87.7025,37639.0
2018-12-13 15:30:00,97.98,98.26,97.83,97.91,147262.0,87.6936,87.9442,87.5593,87.6309,147262.0
2018-12-14 09:30:00,96.9,97.59,96.52,97.57,32379.0,86.727,87.3445,86.3868,87.3266,32379.0
2018-12-14 10:00:00,97.57,98.1,97.53,97.88,27699.0,87.3266,87.801,87.2908,87.6041,27699.0
2018-12-14 10:30:00,97.77,97.93,97.47,97.7,15954.0,87.5056,87.6488,87.2371,87.443,15954.0
2018-12-14 11:00:00,97.71,97.83,97.07,97.26,19499.0,87.4519,87.5593,86.8791,87.0492,19499.0
2018-12-14 11:30:00,97.23,97.45,96.58,96.61,21005.0,87.0223,87.2192,86.4405,86.4674,21005.0
2018-12-14 12:00:00,96.7,97.16,96.7,97.16,35143.0,86.5479,86.9597,86.5479,86.9597,35143.0
2018-12-14 12:30:00,97.19,97.66,96.81,96.85,76098.0,86.9865,87.4072,86.6464,86.6822,76098.0
2018-12-14 13:00:00,96.8,97.13,96.69,96.82,27094.0,86.6375,86.9328,86.539,86.6554,27094.0
2018-12-14 13:30:00,96.82,96.99,96.44,96.69,23979.0,86.6554,86.8075,86.3152,86.539,23979.0
2018-12-14 14:00:00,96.75,96.99,96.63,96.94,19990.0,86.5927,86.8075,86.4853,86.7628,19990.0
2018-12-14 14:30:00,96.88,96.93,96.49,96.78,33164.0,86.7091,86.7538,86.36,86.6196,33164.0
2018-12-14 15:00:00,96.78,97.11,96.67,96.69,38467.0,86.6196,86.9149,86.5211,86.539,38467.0
2018-12-14 15:30:00,96.69,96.76,96.34,96.63,124846.0,86.539,86.6017,86.2257,86.4853,124846.0
2018-12-17 09:30:00,96.4,96.49,94.26,95.29,46957.0,86.2794,86.36,84.3641,85.286,46957.0
2018-12-17 10:00:00,95.23,96.01,95.0,95.75,21958.0,85.2323,85.9304,85.0264,85.6977,21958.0
2018-12-17 10:30:00,95.79,96.53,95.61,96.43,23710.0,85.7335,86.3958,85.5724,86.3063,23710.0
2018-12-17 11:00:00,96.48,96.72,96.2,96.43,33530.0,86.351,86.5658,86.1004,86.3063,33530.0
2018-12-17 11:30:00,96.38,96.82,96.29,96.82,26223.0,86.2615,86.6554,86.181,86.6554,26223.0
2018-12-17 12:00:00,96.79,96.91,96.28,96.29,19333.0,86.6285,86.7359,86.172,86.181,19333.0
2018-12-17 12:30:00,96.3,96.31,95.5,95.59,27523.0,86.1899,86.1989,85.4739,85.5545,27523.0
2018-12-17 13:00:00,95.5,95.59,95.21,95.3,16862.0,85.4739,85.5545,85.2144,85.2949,16862.0
2018-12-17 13:30:00,95.31,95.42,94.86,95.23,20204.0,85.3039,85.4023,84.9011,85.2323,20204.0
2018-12-17 14:00:00,95.17,95.39,95.04,95.09,38221.0,85.1786,85.3755,85.0622,85.107,38221.0
2018-12-17 14:30:00,95.12,95.69,95.12,95.42,33853.0,85.1338,85.644,85.1338,85.4023,33853.0
2018-12-17 15:00:00,95.38,95.42,94.63,94.72,36987.0,85.3665,85.4023,84.6953,84.7758,36987.0
2018-12-17 15:30:00,94.75,94.94,94.07,94.75,194410.0,84.8027,84.9727,84.1941,84.8027,194410.0
2018-12-18 09:30:00,95.65,96.19,95.45,95.91,49099.0,85.6082,86.0915,85.4292,85.8409,49099.0
2018-12-18 10:00:00,95.86,96.01,95.44,95.77,39764.0,85.7961,85.9304,85.4202,85.7156,39764.0
2018-12-18 10:30:00,95.82,95.89,95.22,95.49,27908.0,85.7603,85.823,85.2233,85.465,27908.0
2018-12-18 11:00:00,95.54,95.59,94.79,94.91,37746.0,85.5097,85.5545,84.8385,84.9459,37746.0
2018-12-18 11:30:00,94.94,95.24,94.75,94.8,23034.0,84.9727,85.2412,84.8027,84.8474,23034.0
2018-12-18 12:00:00,94.82,95.51,94.75,95.4,19367.0,84.8653,85.4829,84.8027,85.3844,19367.0
2018-12-18 12:30:00,95.38,95.78,95.29,95.72,25818.0,85.3665,85.7245,85.286,85.6708,25818.0
2018-12-18 13:00:00,95.7,96.14,95.68,95.7,63710.0,85.6529,86.0467,85.635,85.6529,63710.0
2018-12-18 13:30:00,95.73,95.75,95.15,95.24,32463.0,85.6798,85.6977,85.1607,85.2412,32463.0
2018-12-18 14:00:00,95.25,96.26,95.2,96.1,47508.0,85.2502,86.1541,85.2054,86.0109,47508.0
2018-12-18 14:30:00,96.04,96.05,95.33,95.39,115510.0,85.9572,85.9662,85.3218,85.3755,115510.0
2018-12-18 15:00:00,95.38,95.6,94.89,95.25,77792.0,85.3665,85.5634,84.928,85.2502,77792.0
2018-12-18 15:30:00,95.26,96.39,95.26,96.01,196473.0,85.2591,86.2705,85.2591,85.9304,196473.0
2018-12-19 09:30:00,96.04,98.51,95.8,97.97,84925.0,85.9572,88.1679,85.7424,87.6846,84925.0
2018-12-19 10:00:00,97.95,98.26,97.44,98.15,64605.0,87.6667,87.9442,87.2103,87.8457,64605.0
2018-12-19 10:30:00,98.19,98.35,97.49,97.88,53256.0,87.8815,88.0247,87.255,87.6041,53256.0
2018-12-19 11:00:00,97.88,98.15,97.73,97.93,66782.0,87.6041,87.8457,87.4698,87.6488,66782.0
2018-12-19 11:30:00,97.98,98.62,97.93,98.56,64234.0,87.6936,88.2664,87.6488,88.2127,64234.0
2018-12-19 12:00:00,98.56,99.0,98.42,98.73,54813.0,88.2127,88.6065,88.0874,88.3648,54813.0
2018-12-19 12:30:00,98.69,98.98,98.67,98.81,47390.0,88.329,88.5886,88.3111,88.4364,47390.0
2018-12-19 13:00:00,98.77,98.89,98.28,98.53,45534.0,88.4006,88.508,87.9621,88.1858,45534.0
2018-12-19 13:30:00,98.54,99.2,98.44,99.15,43857.0,88.1948,88.7855,88.1053,88.7407,43857.0
2018-12-19 14:00:00,99.05,99.31,97.14,98.25,90115.0,88.6512,88.8839,86.9418,87.9352,90115.0
2018-12-19 14:30:00,98.21,98.48,96.62,96.85,102095.0,87.8994,88.1411,86.4763,86.6822,102095.0
2018-12-19 15:00:00,96.71,97.17,95.57,96.54,128779.0,86.5569,86.9686,85.5366,86.4047,128779.0
2018-12-19 15:30:00,96.51,96.74,95.92,96.23,214747.0,86.3779,86.5837,85.8498,86.1273,214747.0
2018-12-20 09:30:00,95.41,96.55,95.41,95.97,60448.0,85.3934,86.4137,85.3934,85.8946,60448.0
2018-12-20 10:00:00,95.98,96.34,95.7,95.73,21205.0,85.9035,86.2257,85.6529,85.6798,21205.0
2018-12-20 10:30:00,95.68,96.2,95.56,96.18,54450.0,85.635,86.1004,85.5276,86.0825,54450.0
2018-12-20 11:00:00,96.17,96.17,95.52,95.69,90727.0,86.0736,86.0736,85.4918,85.644,90727.0
2018-12-20 11:30:00,95.64,95.71,95.01,95.42,150878.0,85.5992,85.6619,85.0354,85.4023,150878.0
2018-12-20 12:00:00,95.48,96.12,95.32,96.12,67872.0,85.456,86.0288,85.3128,86.0288,67872.0
2018-12-20 12:30:00,96.12,96.19,94.86,95.01,60863.0,86.0288,86.0915,84.9011,85.0354,60863.0
2018-12-20 13:00:00,95.01,95.04,94.35,94.59,50951.0,85.0354,85.0622,84.4447,84.6595,50951.0
2018-12-20 13:30:00,94.56,94.59,94.17,94.5,37270.0,84.6326,84.6595,84.2836,84.5789,37270.0
2018-12-20 14:00:00,94.51,94.63,93.75,94.63,44219.0,84.5879,84.6953,83.9077,84.6953,44219.0
2018-12-20 14:30:00,94.55,96.04,94.46,95.46,93801.0,84.6237,85.9572,84.5431,85.4381,93801.0
2018-12-20 15:00:00,95.52,96.17,95.0,95.7,54241.0,85.4918,86.0736,85.0264,85.6529,54241.0
2018-12-20 15:30:00,95.72,96.24,95.26,95.64,173256.0,85.6708,86.1362,85.2591,85.5992,173256.0
2018-12-21 09:30:00,95.69,96.75,95.47,95.66,166813.0,85.644,86.5927,85.4471,85.6171,166813.0
2018-12-21 10:00:00,95.72,97.13,95.08,96.92,64109.0,85.6708,86.9328,85.098,86.7449,64109.0
2018-12-21 10:30:00,96.93,97.43,96.69,96.91,71936.0,86.7538,87.2013,86.539,86.7359,71936.0
2018-12-21 11:00:00,96.86,96.87,95.7,96.33,39954.0,86.6912,86.7001,85.6529,86.2168,39954.0
2018-12-21 11:30:00,96.28,96.43,94.99,95.1,43079.0,86.172,86.3063,85.0175,85.1159,43079.0
2018-12-21 12:00:00,95.05,95.17,94.46,94.52,44070.0,85.0712,85.1786,84.5431,84.5968,44070.0
2018-12-21 12:30:00,94.51,95.43,94.15,94.7,35828.0,84.5879,85.4113,84.2657,84.7579,35828.0
2018-12-21 13:00:00,94.62,95.24,94.48,95.01,27205.0,84.6863,85.2412,84.561,85.0354,27205.0
2018-12-21 13:30:00,95.06,95.36,94.7,94.87,79742.0,85.0801,85.3486,84.7579,84.9101,79742.0
2018-12-21 14:00:00,94.84,94.98,94.38,94.65,45679.0,84.8832,85.0085,84.4715,84.7132,45679.0
2018-12-21 14:30:00,94.65,94.91,94.36,94.72,45443.0,84.7132,84.9459,84.4536,84.7758,45443.0
2018-12-21 15:00:00,94.75,94.87,93.99,94.02,66832.0,84.8027,84.9101,84.1225,84.1493,66832.0
2018-12-21 15:30:00,94.0,94.44,93.65,93.93,188184.0,84.1314,84.5252,83.8182,84.0688,188184.0
2018-12-24 09:30:00,93.33,93.54,91.73,92.11,53247.0,83.5317,83.7197,82.0997,82.4398,53247.0
2018-12-24 10:00:00,92.16,92.37,91.61,92.15,53640.0,82.4846,82.6725,81.9923,82.4756,53640.0
2018-12-24 10:30:00,92.27,93.38,92.09,93.15,53286.0,82.583,83.5765,82.4219,83.3706,53286.0
2018-12-24 11:00:00,93.23,93.42,92.43,92.6,44263.0,83.4422,83.6123,82.7262,82.8784,44263.0
2018-12-24 11:30:00,92.52,92.88,92.02,92.23,24851.0,82.8068,83.129,82.3593,82.5472,24851.0
2018-12-24 12:00:00,92.19,92.91,92.19,92.73,42428.0,82.5114,83.1558,82.5114,82.9947,42428.0
2018-12-24 12:30:00,92.89,93.08,91.68,91.97,148723.0,83.1379,83.308,82.055,82.3145,148723.0
2018-12-26 09:30:00,92.26,93.48,92.1,92.1,68282.0,82.5741,83.666,82.4309,82.4309,68282.0
2018-12-26 10:00:00,92.19,92.53,91.36,91.67,25808.0,82.5114,82.8157,81.7686,82.046,25808.0
2018-12-26 10:30:00,91.77,91.97,91.34,91.42,57869.0,82.1355,82.3145,81.7507,81.8223,57869.0
2018-12-26 11:00:00,91.46,92.14,91.41,92.05,23038.0,81.8581,82.4667,81.8133,82.3861,23038.0
2018-12-26 11:30:00,92.07,92.59,92.0,92.59,30668.0,82.404,82.8694,82.3414,82.8694,30668.0
2018-12-26 12:00:00,92.61,93.38,92.56,92.92,51809.0,82.8873,83.5765,82.8426,83.1648,51809.0
2018-12-26 12:30:00,92.94,93.81,92.87,93.67,19684.0,83.1827,83.9614,83.12,83.8361,19684.0
2018-12-26 13:00:00,93.73,93.73,93.03,93.11,44203.0,83.8898,83.8898,83.2632,83.3348,44203.0
2018-12-26 13:30:00,93.26,94.0,93.17,93.96,24539.0,83.4691,84.1314,83.3885,84.0956,24539.0
2018-12-26 14:00:00,93.91,94.06,93.41,93.58,24663.0,84.0509,84.1851,83.6033,83.7555,24663.0
2018-12-26 14:30:00,93.61,93.99,93.6,93.91,40882.0,83.7824,84.1225,83.7734,84.0509,40882.0
2018-12-26 15:00:00,93.84,94.58,93.84,94.52,46920.0,83.9882,84.6505,83.9882,84.5968,46920.0
2018-12-26 15:30:00,94.54,95.7,94.53,95.55,154120.0,84.6147,85.6529,84.6058,85.5187,154120.0
2018-12-27 09:30:00,94.62,95.04,93.71,94.23,24487.0,84.6863,85.0622,83.8719,84.3373,24487.0
2018-12-27 10:00:00,94.17,94.49,93.5,93.68,15364.0,84.2836,84.57,83.6839,83.845,15364.0
2018-12-27 10:30:00,93.59,94.52,93.51,94.28,15812.0,83.7645,84.5968,83.6929,84.382,15812.0
2018-12-27 11:00:00,94.31,94.64,93.83,94.53,33285.0,84.4089,84.7042,83.9793,84.6058,33285.0
2018-12-27 11:30:00,94.55,94.8,93.83,94.14,55999.0,84.6237,84.8474,83.9793,84.2567,55999.0
2018-12-27 12:00:00,94.14,94.46,93.76,93.76,16840.0,84.2567,84.5431,83.9166,83.9166,16840.0
2018-12-27 12:30:00,93.8,93.88,93.45,93.82,16569.0,83.9524,84.024,83.6392,83.9703,16569.0
2018-12-27 13:00:00,93.81,94.23,93.67,93.69,15650.0,83.9614,84.3373,83.8361,83.854,15650.0
2018-12-27 13:30:00,93.7,93.81,93.01,93.34,15124.0,83.8629,83.9614,83.2453,83.5407,15124.0
2018-12-27 14:00:00,93.23,93.46,92.75,93.23,24950.0,83.4422,83.6481,83.0126,83.4422,24950.0
2018-12-27 14:30:00,93.23,94.14,93.03,94.01,38327.0,83.4422,84.2567,83.2632,84.1404,38327.0
2018-12-27 15:00:00,93.96,95.14,93.68,95.08,27767.0,84.0956,85.1517,83.845,85.098,27767.0
2018-12-27 15:30:00,95.03,96.03,94.83,95.86,175043.0,85.0533,85.9483,84.8743,85.7961,175043.0
2018-12-28 09:30:00,96.26,96.55,95.22,95.43,40541.0,86.1541,86.4137,85.2233,85.4113,40541.0
2018-12-28 10:00:00,95.44,95.44,94.32,94.39,69529.0,85.4202,85.4202,84.4178,84.4805,69529.0
2018-12-28 10:30:00,94.37,95.34,94.04,94.84,28510.0,84.4626,85.3307,84.1672,84.8832,28510.0
2018-12-28 11:00:00,94.85,95.24,94.67,95.07,27318.0,84.8922,85.2412,84.7311,85.0891,27318.0
2018-12-28 11:30:00,95.03,95.4,95.01,95.38,11295.0,85.0533,85.3844,85.0354,85.3665,11295.0
2018-12-28 12:00:00,95.44,95.68,95.08,95.52,29179.0,85.4202,85.635,85.098,85.4918,29179.0
2018-12-28 12:30:00,95.54,95.71,95.23,95.25,15451.0,85.5097,85.6619,85.2323,85.2502,15451.0
2018-12-28 13:00:00,95.31,95.55,94.96,95.11,10855.0,85.3039,85.5187,84.9906,85.1249,10855.0
2018-12-28 13:30:00,95.0,95.45,94.9,95.45,14163.0,85.0264,85.4292,84.9369,85.4292,14163.0
2018-12-28 14:00:00,95.46,96.08,95.46,95.77,21167.0,85.4381,85.993,85.4381,85.7156,21167.0
2018-12-28 14:30:00,95.68,96.39,95.68,96.33,21587.0,85.635,86.2705,85.635,86.2168,21587.0
2018-12-28 15:00:00,96.34,96.39,95.1,95.29,41850.0,86.2257,86.2705,85.1159,85.286,41850.0
2018-12-28 15:30:00,95.2,95.28,94.62,95.12,108137.0,85.2054,85.277,84.6863,85.1338,108137.0
2018-12-31 09:30:00,95.63,96.27,95.17,95.78,15976.0,85.5903,86.1631,85.1786,85.7245,15976.0
2018-12-31 10:00:00,96.04,96.22,95.87,95.96,10581.0,85.9572,86.1183,85.8051,85.8856,10581.0
2018-12-31 10:30:00,95.94,96.06,95.64,95.68,17983.0,85.8677,85.9751,85.5992,85.635,17983.0
2018-12-31 11:00:00,95.65,95.99,95.35,95.59,15331.0,85.6082,85.9125,85.3397,85.5545,15331.0
2018-12-31 11:30:00,95.53,95.69,95.15,95.58,27473.0,85.5008,85.644,85.1607,85.5455,27473.0
2018-12-31 12:00:00,95.61,95.72,95.46,95.61,7673.0,85.5724,85.6708,85.4381,85.5724,7673.0
2018-12-31 12:30:00,95.69,96.05,95.61,96.05,17249.0,85.644,85.9662,85.5724,85.9662,17249.0
2018-12-31 13:00:00,96.12,96.74,96.08,96.58,21773.0,86.0288,86.5837,85.993,86.4405,21773.0
2018-12-31 13:30:00,96.56,96.69,95.9,95.91,17317.0,86.4226,86.539,85.8319,85.8409,17317.0
2018-12-31 14:00:00,95.9,96.0,95.36,95.36,13002.0,85.8319,85.9214,85.3486,85.3486,13002.0
2018-12-31 14:30:00,95.42,95.86,95.29,95.66,10158.0,85.4023,85.7961,85.286,85.6171,10158.0
2018-12-31 15:00:00,95.64,95.93,95.52,95.81,12235.0,85.5992,85.8588,85.4918,85.7514,12235.0
2018-12-31 15:30:00,95.92,96.31,95.62,96.31,69767.0,85.8498,86.1989,85.5813,86.1989,69767.0
2019-01-02 09:30:00,94.76,95.41,94.39,95.28,27065.0,84.8116,85.3934,84.4805,85.277,27065.0
2019-01-02 10:00:00,95.2,95.79,95.1,95.1,15802.0,85.2054,85.7335,85.1159,85.1159,15802.0
2019-01-02 10:30:00,95.21,95.61,95.03,95.48,17099.0,85.2144,85.5724,85.0533,85.456,17099.0
2019-01-02 11:00:00,95.44,96.0,95.37,95.55,16751.0,85.4202,85.9214,85.3576,85.5187,16751.0
2019-01-02 11:30:00,95.55,95.68,94.98,94.98,17793.0,85.5187,85.635,85.0085,85.0085,17793.0
2019-01-02 12:00:00,94.95,95.14,94.86,95.0,27618.0,84.9817,85.1517,84.9011,85.0264,27618.0
2019-01-02 12:30:00,95.03,95.62,94.91,95.57,17905.0,85.0533,85.5813,84.9459,85.5366,17905.0
2019-01-02 13:00:00,95.53,95.86,95.52,95.65,22348.0,85.5008,85.7961,85.4918,85.6082,22348.0
2019-01-02 13:30:00,95.69,95.86,95.61,95.86,23026.0,85.644,85.7961,85.5724,85.7961,23026.0
2019-01-02 14:00:00,95.8,95.8,95.3,95.3,12567.0,85.7424,85.7424,85.2949,85.2949,12567.0
2019-01-02 14:30:00,95.31,95.53,94.98,94.99,25722.0,85.3039,85.5008,85.0085,85.0175,25722.0
2019-01-02 15:00:00,94.95,95.19,94.65,94.75,43804.0,84.9817,85.1965,84.7132,84.8027,43804.0
2019-01-02 15:30:00,94.78,95.17,94.51,95.07,93138.0,84.8295,85.1786,84.5879,85.0891,93138.0
2019-01-03 09:30:00,93.84,94.38,93.23,93.5,33130.0,83.9882,84.4715,83.4422,83.6839,33130.0
2019-01-03 10:00:00,93.42,93.42,92.43,93.29,29112.0,83.6123,83.6123,82.7262,83.4959,29112.0
2019-01-03 10:30:00,93.27,93.69,92.93,93.69,70924.0,83.478,83.854,83.1737,83.854,70924.0
2019-01-03 11:00:00,93.71,94.38,93.67,94.17,29263.0,83.8719,84.4715,83.8361,84.2836,29263.0
2019-01-03 11:30:00,94.25,95.03,94.15,94.85,33757.0,84.3552,85.0533,84.2657,84.8922,33757.0
2019-01-03 12:00:00,94.87,94.94,94.37,94.58,40994.0,84.9101,84.9727,84.4626,84.6505,40994.0
2019-01-03 12:30:00,94.59,94.76,94.36,94.54,24515.0,84.6595,84.8116,84.4536,84.6147,24515.0
2019-01-03 13:00:00,94.5,94.5,93.59,93.79,25948.0,84.5789,84.5789,83.7645,83.9435,25948.0
2019-01-03 13:30:00,93.79,94.13,93.4,93.46,25827.0,83.9435,84.2478,83.5944,83.6481,25827.0
2019-01-03 14:00:00,93.47,93.85,93.39,93.85,48958.0,83.6571,83.9972,83.5854,83.9972,48958.0
2019-01-03 14:30:00,93.86,93.96,93.36,93.54,40913.0,84.0061,84.0956,83.5586,83.7197,40913.0
2019-01-03 15:00:00,93.53,93.63,93.17,93.49,62481.0,83.7108,83.8003,83.3885,83.675,62481.0
2019-01-03 15:30:00,93.49,93.82,93.36,93.66,198958.0,83.675,83.9703,83.5586,83.8271,198958.0
2019-01-04 09:30:00,94.54,96.61,94.54,96.45,53147.0,84.6147,86.4674,84.6147,86.3242,53147.0
2019-01-04 10:00:00,96.47,96.84,96.01,96.61,68119.0,86.3421,86.6733,85.9304,86.4674,68119.0
2019-01-04 10:30:00,96.64,97.13,96.61,96.82,30783.0,86.4942,86.9328,86.4674,86.6554,30783.0
2019-01-04 11:00:00,96.83,97.22,96.59,96.81,30232.0,86.6643,87.0134,86.4495,86.6464,30232.0
2019-01-04 11:30:00,96.69,97.17,96.63,96.95,19717.0,86.539,86.9686,86.4853,86.7717,19717.0
2019-01-04 12:00:00,96.98,97.14,96.75,97.0,25184.0,86.7986,86.9418,86.5927,86.8165,25184.0
2019-01-04 12:30:00,97.03,97.31,96.85,97.21,21235.0,86.8433,87.0939,86.6822,87.0044,21235.0
2019-01-04 13:00:00,97.24,97.41,97.08,97.17,11247.0,87.0313,87.1834,86.8881,86.9686,11247.0
2019-01-04 13:30:00,97.23,97.35,96.92,97.05,18146.0,87.0223,87.1297,86.7449,86.8612,18146.0
2019-01-04 14:00:00,97.07,97.19,96.9,97.05,16147.0,86.8791,86.9865,86.727,86.8612,16147.0
2019-01-04 14:30:00,97.09,97.28,96.91,97.0,26285.0,86.897,87.0671,86.7359,86.8165,26285.0
2019-01-04 15:00:00,96.95,97.19,96.82,96.92,30284.0,86.7717,86.9865,86.6554,86.7449,30284.0
2019-01-04 15:30:00,96.89,97.12,96.86,96.88,94213.0,86.718,86.9239,86.6912,86.7091,94213.0
2019-01-07 09:30:00,96.72,96.95,96.12,96.87,28505.0,86.5658,86.7717,86.0288,86.7001,28505.0
2019-01-07 10:00:00,96.85,97.09,96.14,96.53,33090.0,86.6822,86.897,86.0467,86.3958,33090.0
2019-01-07 10:30:00,96.57,97.11,96.51,97.11,33197.0,86.4316,86.9149,86.3779,86.9149,33197.0
2019-01-07 11:00:00,97.06,97.37,96.91,96.97,69325.0,86.8702,87.1476,86.7359,86.7896,69325.0
2019-01-07 11:30:00,97.02,97.25,96.91,97.08,27192.0,86.8344,87.0402,86.7359,86.8881,27192.0
2019-01-07 12:00:00,97.13,97.13,96.83,97.07,26932.0,86.9328,86.9328,86.6643,86.8791,26932.0
2019-01-07 12:30:00,97.07,97.31,96.94,97.3,22475.0,86.8791,87.0939,86.7628,87.085,22475.0
2019-01-07 13:00:00,97.22,97.47,97.22,97.27,15088.0,87.0134,87.2371,87.0134,87.0581,15088.0
2019-01-07 13:30:00,97.27,97.43,96.93,97.06,20174.0,87.0581,87.2013,86.7538,86.8702,20174.0
2019-01-07 14:00:00,97.06,97.55,97.03,97.31,50730.0,86.8702,87.3087,86.8433,87.0939,50730.0
2019-01-07 14:30:00,97.29,97.31,96.95,97.01,28050.0,87.076,87.0939,86.7717,86.8254,28050.0
2019-01-07 15:00:00,97.0,97.3,96.99,97.26,31421.0,86.8165,87.085,86.8075,87.0492,31421.0
2019-01-07 15:30:00,97.28,97.4,97.02,97.15,91927.0,87.0671,87.1745,86.8344,86.9507,91927.0
2019-01-08 09:30:00,98.43,98.79,97.96,98.37,50494.0,88.0963,88.4185,87.6757,88.0426,50494.0
2019-01-08 10:00:00,98.47,98.82,97.84,97.96,15579.0,88.1321,88.4454,87.5683,87.6757,15579.0
2019-01-08 10:30:00,97.96,98.13,97.59,98.0,22680.0,87.6757,87.8278,87.3445,87.7115,22680.0
2019-01-08 11:00:00,97.96,98.21,97.68,97.69,29400.0,87.6757,87.8994,87.4251,87.434,29400.0
2019-01-08 11:30:00,97.64,97.84,97.4,97.78,19513.0,87.3893,87.5683,87.1745,87.5146,19513.0
2019-01-08 12:00:00,97.82,98.02,97.61,97.86,13387.0,87.5504,87.7294,87.3624,87.5862,13387.0
2019-01-08 12:30:00,97.9,97.97,97.52,97.74,12381.0,87.622,87.6846,87.2819,87.4788,12381.0
2019-01-08 13:00:00,97.75,98.16,97.68,98.14,12751.0,87.4877,87.8547,87.4251,87.8368,12751.0
2019-01-08 13:30:00,98.07,98.57,98.07,98.47,13458.0,87.7741,88.2216,87.7741,88.1321,13458.0
2019-01-08 14:00:00,98.4,98.53,98.17,98.2,9302.0,88.0695,88.1858,87.8636,87.8905,9302.0
2019-01-08 14:30:00,98.26,98.49,98.24,98.4,13788.0,87.9442,88.15,87.9263,88.0695,13788.0
2019-01-08 15:00:00,98.37,98.55,98.19,98.54,23470.0,88.0426,88.2037,87.8815,88.1948,23470.0
2019-01-08 15:30:00,98.55,98.63,98.31,98.37,69293.0,88.2037,88.2753,87.9889,88.0426,69293.0
2019-01-09 09:30:00,98.4,98.94,98.07,98.67,32179.0,88.0695,88.5528,87.7741,88.3111,32179.0
2019-01-09 10:00:00,98.56,98.98,98.42,98.75,19452.0,88.2127,88.5886,88.0874,88.3827,19452.0
2019-01-09 10:30:00,98.7,98.7,97.89,98.05,22893.0,88.338,88.338,87.613,87.7562,22893.0
2019-01-09 11:00:00,98.05,98.57,98.04,98.38,16474.0,87.7562,88.2216,87.7473,88.0516,16474.0
2019-01-09 11:30:00,98.37,98.78,98.26,98.57,21243.0,88.0426,88.4096,87.9442,88.2216,21243.0
2019-01-09 12:00:00,98.61,98.75,98.45,98.55,9766.0,88.2574,88.3827,88.1142,88.2037,9766.0
2019-01-09 12:30:00,98.55,98.81,98.51,98.8,6971.0,88.2037,88.4364,88.1679,88.4275,6971.0
2019-01-09 13:00:00,98.79,98.79,98.51,98.56,17075.0,88.4185,88.4185,88.1679,88.2127,17075.0
2019-01-09 13:30:00,98.56,98.57,98.2,98.26,20120.0,88.2127,88.2216,87.8905,87.9442,20120.0
2019-01-09 14:00:00,98.33,98.71,98.2,98.42,17976.0,88.0068,88.3469,87.8905,88.0874,17976.0
2019-01-09 14:30:00,98.43,98.79,98.36,98.69,25010.0,88.0963,88.4185,88.0337,88.329,25010.0
2019-01-09 15:00:00,98.69,99.04,98.62,98.87,31086.0,88.329,88.6423,88.2664,88.4901,31086.0
2019-01-09 15:30:00,98.86,98.86,98.38,98.55,83746.0,88.4812,88.4812,88.0516,88.2037,83746.0
2019-01-10 09:30:00,98.29,98.37,97.9,98.05,17355.0,87.971,88.0426,87.622,87.7562,17355.0
2019-01-10 10:00:00,98.15,98.36,97.63,98.36,13310.0,87.8457,88.0337,87.3803,88.0337,13310.0
2019-01-10 10:30:00,98.36,98.48,98.0,98.3,14276.0,88.0337,88.1411,87.7115,87.98,14276.0
2019-01-10 11:00:00,98.29,98.62,98.21,98.31,17590.0,87.971,88.2664,87.8994,87.9889,17590.0
2019-01-10 11:30:00,98.3,98.77,98.28,98.58,7785.0,87.98,88.4006,87.9621,88.2306,7785.0
2019-01-10 12:00:00,98.67,98.76,98.44,98.68,11500.0,88.3111,88.3917,88.1053,88.3201,11500.0
2019-01-10 12:30:00,98.64,98.9,98.55,98.7,12656.0,88.2843,88.517,88.2037,88.338,12656.0
2019-01-10 13:00:00,98.75,98.75,98.21,98.29,6200.0,88.3827,88.3827,87.8994,87.971,6200.0
2019-01-10 13:30:00,98.29,98.3,97.98,98.22,12499.0,87.971,87.98,87.6936,87.9084,12499.0
2019-01-10 14:00:00,98.26,98.85,98.26,98.68,15124.0,87.9442,88.4722,87.9442,88.3201,15124.0
2019-01-10 14:30:00,98.69,98.8,98.47,98.65,14568.0,88.329,88.4275,88.1321,88.2932,14568.0
2019-01-10 15:00:00,98.68,98.88,98.63,98.79,25339.0,88.3201,88.4991,88.2753,88.4185,25339.0
2019-01-10 15:30:00,98.78,99.28,98.61,99.12,96510.0,88.4096,88.8571,88.2574,88.7139,96510.0
2019-01-11 09:30:00,98.33,98.53,97.93,98.2,13962.0,88.0068,88.1858,87.6488,87.8905,13962.0
2019-01-11 10:00:00,98.24,98.36,97.85,97.89,13774.0,87.9263,88.0337,87.5772,87.613,13774.0
2019-01-11 10:30:00,97.78,98.1,97.71,98.06,28241.0,87.5146,87.801,87.4519,87.7652,28241.0
2019-01-11 11:00:00,98.05,98.28,97.92,97.94,11932.0,87.7562,87.9621,87.6399,87.6578,11932.0
2019-01-11 11:30:00,97.95,98.36,97.94,98.33,11163.0,87.6667,88.0337,87.6578,88.0068,11163.0
2019-01-11 12:00:00,98.4,98.53,98.28,98.52,9516.0,88.0695,88.1858,87.9621,88.1769,9516.0
2019-01-11 12:30:00,98.55,98.63,98.3,98.35,9193.0,88.2037,88.2753,87.98,88.0247,9193.0
2019-01-11 13:00:00,98.33,98.45,98.12,98.17,12797.0,88.0068,88.1142,87.8189,87.8636,12797.0
2019-01-11 13:30:00,98.18,98.5,98.17,98.47,11693.0,87.8726,88.159,87.8636,88.1321,11693.0
2019-01-11 14:00:00,98.4,98.49,98.32,98.41,8468.0,88.0695,88.15,87.9979,88.0784,8468.0
2019-01-11 14:30:00,98.49,98.49,98.12,98.18,10422.0,88.15,88.15,87.8189,87.8726,10422.0
2019-01-11 15:00:00,98.19,98.4,98.16,98.27,29247.0,87.8815,88.0695,87.8547,87.9531,29247.0
2019-01-11 15:30:00,98.28,98.8,98.25,98.77,54669.0,87.9621,88.4275,87.9352,88.4006,54669.0
2019-01-14 09:30:00,97.74,99.11,97.64,98.96,50199.0,87.4788,88.7049,87.3893,88.5707,50199.0
2019-01-14 10:00:00,99.03,99.36,98.89,99.19,17023.0,88.6333,88.9287,88.508,88.7765,17023.0
2019-01-14 10:30:00,99.19,99.43,98.66,98.94,30278.0,88.7765,88.9913,88.3022,88.5528,30278.0
2019-01-14 11:00:00,98.94,99.14,98.71,98.92,15550.0,88.5528,88.7318,88.3469,88.5349,15550.0
2019-01-14 11:30:00,98.84,99.16,98.73,98.8,9817.0,88.4633,88.7497,88.3648,88.4275,9817.0
2019-01-14 12:00:00,98.73,98.77,98.58,98.61,8439.0,88.3648,88.4006,88.2306,88.2574,8439.0
2019-01-14 12:30:00,98.57,98.61,98.47,98.54,13582.0,88.2216,88.2574,88.1321,88.1948,13582.0
2019-01-14 13:00:00,98.5,98.66,98.45,98.59,14167.0,88.159,88.3022,88.1142,88.2395,14167.0
2019-01-14 13:30:00,98.6,98.65,98.48,98.5,7176.0,88.2485,88.2932,88.1411,88.159,7176.0
2019-01-14 14:00:00,98.52,98.63,98.44,98.57,16691.0,88.1769,88.2753,88.1053,88.2216,16691.0
2019-01-14 14:30:00,98.58,98.72,98.56,98.68,9442.0,88.2306,88.3559,88.2127,88.3201,9442.0
2019-01-14 15:00:00,98.73,98.86,98.56,98.8,21190.0,88.3648,88.4812,88.2127,88.4275,21190.0
2019-01-14 15:30:00,98.81,98.91,98.68,98.91,126333.0,88.4364,88.5259,88.3201,88.5259,126333.0
2019-01-15 09:30:00,99.15,99.6,98.93,99.39,23902.0,88.7407,89.1435,88.5438,88.9555,23902.0
2019-01-15 10:00:00,99.36,99.96,99.06,99.34,15966.0,88.9287,89.4657,88.6602,88.9108,15966.0
2019-01-15 10:30:00,99.29,99.57,99.23,99.5,29036.0,88.866,89.1166,88.8123,89.054,29036.0
2019-01-15 11:00:00,99.5,99.83,99.5,99.79,14057.0,89.054,89.3493,89.054,89.3135,14057.0
2019-01-15 11:30:00,99.79,99.97,99.68,99.91,13455.0,89.3135,89.4746,89.2151,89.4209,13455.0
2019-01-15 12:00:00,99.91,100.21,99.9,100.17,16212.0,89.4209,89.6895,89.412,89.6537,16212.0
2019-01-15 12:30:00,100.17,100.3,99.97,100.01,19995.0,89.6537,89.77,89.4746,89.5104,19995.0
2019-01-15 13:00:00,100.03,100.14,99.97,100.04,7106.0,89.5283,89.6268,89.4746,89.5373,7106.0
2019-01-15 13:30:00,100.03,100.24,100.01,100.14,9312.0,89.5283,89.7163,89.5104,89.6268,9312.0
2019-01-15 14:00:00,100.1,100.29,99.75,99.84,22888.0,89.591,89.7611,89.2777,89.3583,22888.0
2019-01-15 14:30:00,99.75,100.1,99.69,100.06,17333.0,89.2777,89.591,89.224,89.5552,17333.0
2019-01-15 15:00:00,100.06,100.29,100.02,100.24,41881.0,89.5552,89.7611,89.5194,89.7163,41881.0
2019-01-15 15:30:00,100.22,100.38,99.96,100.04,86220.0,89.6984,89.8416,89.4657,89.5373,86220.0
2019-01-16 09:30:00,100.12,100.25,99.25,99.26,31927.0,89.6089,89.7253,88.8302,88.8392,31927.0
2019-01-16 10:00:00,99.28,99.45,98.87,99.01,47541.0,88.8571,89.0092,88.4901,88.6154,47541.0
2019-01-16 10:30:00,99.06,99.15,98.85,98.87,21899.0,88.6602,88.7407,88.4722,88.4901,21899.0
2019-01-16 11:00:00,98.9,99.14,98.68,99.08,37834.0,88.517,88.7318,88.3201,88.6781,37834.0
2019-01-16 11:30:00,99.09,99.5,99.03,99.16,28576.0,88.687,89.054,88.6333,88.7497,28576.0
2019-01-16 12:00:00,99.21,99.34,99.06,99.25,32386.0,88.7944,88.9108,88.6602,88.8302,32386.0
2019-01-16 12:30:00,99.21,99.26,99.12,99.12,19167.0,88.7944,88.8392,88.7139,88.7139,19167.0
2019-01-16 13:00:00,99.08,99.2,99.04,99.09,12240.0,88.6781,88.7855,88.6423,88.687,12240.0
2019-01-16 13:30:00,99.08,99.1,98.96,99.02,9432.0,88.6781,88.696,88.5707,88.6244,9432.0
2019-01-16 14:00:00,99.09,99.4,99.07,99.33,7197.0,88.687,88.9645,88.6691,88.9018,7197.0
2019-01-16 14:30:00,99.33,99.56,99.28,99.47,12115.0,88.9018,89.1077,88.8571,89.0271,12115.0
2019-01-16 15:00:00,99.44,99.62,99.44,99.61,12703.0,89.0003,89.1614,89.0003,89.1524,12703.0
2019-01-16 15:30:00,99.58,99.58,99.27,99.33,104121.0,89.1256,89.1256,88.8481,88.9018,104121.0
2019-01-17 09:30:00,99.27,100.06,99.16,99.82,30038.0,88.8481,89.5552,88.7497,89.3404,30038.0
2019-01-17 10:00:00,99.81,100.49,99.68,100.41,28106.0,89.3314,89.9401,89.2151,89.8685,28106.0
2019-01-17 10:30:00,100.41,100.53,100.1,100.32,18959.0,89.8685,89.9759,89.591,89.7879,18959.0
2019-01-17 11:00:00,100.25,100.35,100.12,100.3,20025.0,89.7253,89.8148,89.6089,89.77,20025.0
2019-01-17 11:30:00,100.29,100.36,99.9,99.9,11390.0,89.7611,89.8237,89.412,89.412,11390.0
2019-01-17 12:00:00,99.88,100.16,99.88,100.06,10294.0,89.3941,89.6447,89.3941,89.5552,10294.0
2019-01-17 12:30:00,100.11,100.14,99.87,99.88,6653.0,89.6,89.6268,89.3851,89.3941,6653.0
2019-01-17 13:00:00,99.94,100.04,99.83,100.04,9793.0,89.4478,89.5373,89.3493,89.5373,9793.0
2019-01-17 13:30:00,100.08,100.15,99.99,100.01,6981.0,89.5731,89.6358,89.4925,89.5104,6981.0
2019-01-17 14:00:00,100.0,100.02,99.82,99.87,20969.0,89.5015,89.5194,89.3404,89.3851,20969.0
2019-01-17 14:30:00,99.9,100.65,99.81,100.2,21600.0,89.412,90.0833,89.3314,89.6805,21600.0
2019-01-17 15:00:00,100.26,100.26,99.97,100.22,18504.0,89.7342,89.7342,89.4746,89.6984,18504.0
2019-01-17 15:30:00,100.21,100.31,99.9,100.11,59588.0,89.6895,89.779,89.412,89.6,59588.0
2019-01-18 09:30:00,101.01,101.25,100.56,100.65,79577.0,90.4055,90.6203,90.0027,90.0833,79577.0
2019-01-18 10:00:00,100.5,101.03,100.39,100.73,26750.0,89.949,90.4234,89.8506,90.1549,26750.0
2019-01-18 10:30:00,100.76,101.2,100.66,101.2,26915.0,90.1817,90.5755,90.0922,90.5755,26915.0
2019-01-18 11:00:00,101.19,101.43,100.93,101.43,15679.0,90.5666,90.7814,90.3339,90.7814,15679.0
2019-01-18 11:30:00,101.33,101.44,101.19,101.36,9040.0,90.6919,90.7903,90.5666,90.7187,9040.0
2019-01-18 12:00:00,101.4,101.68,101.4,101.65,11207.0,90.7545,91.0051,90.7545,90.9783,11207.0
2019-01-18 12:30:00,101.65,101.78,101.49,101.5,20132.0,90.9783,91.0946,90.8351,90.844,20132.0
2019-01-18 13:00:00,101.53,101.59,101.09,101.09,11685.0,90.8709,90.9246,90.4771,90.4771,11685.0
2019-01-18 13:30:00,101.11,101.35,101.05,101.35,18398.0,90.495,90.7098,90.4413,90.7098,18398.0
2019-01-18 14:00:00,101.42,101.42,100.98,101.12,25933.0,90.7724,90.7724,90.3786,90.5039,25933.0
2019-01-18 14:30:00,101.07,101.15,100.89,101.13,33076.0,90.4592,90.5308,90.2981,90.5129,33076.0
2019-01-18 15:00:00,101.08,101.17,100.98,101.06,46571.0,90.4681,90.5487,90.3786,90.4502,46571.0
2019-01-18 15:30:00,101.07,101.36,100.95,101.29,91489.0,90.4592,90.7187,90.3518,90.6561,91489.0
2019-01-22 09:30:00,100.95,101.09,99.8,100.16,55675.0,90.3518,90.4771,89.3225,89.6447,55675.0
2019-01-22 10:00:00,100.16,100.42,99.92,100.33,21978.0,89.6447,89.8774,89.4299,89.7969,21978.0
2019-01-22 10:30:00,100.33,100.49,100.01,100.3,21920.0,89.7969,89.9401,89.5104,89.77,21920.0
2019-01-22 11:00:00,100.3,100.58,100.21,100.39,14831.0,89.77,90.0206,89.6895,89.8506,14831.0
2019-01-22 11:30:00,100.41,100.41,99.67,99.74,19689.0,89.8685,89.8685,89.2061,89.2688,19689.0
2019-01-22 12:00:00,99.73,99.75,99.51,99.58,24221.0,89.2598,89.2777,89.0629,89.1256,24221.0
2019-01-22 12:30:00,99.58,99.86,99.49,99.78,25348.0,89.1256,89.3762,89.045,89.3046,25348.0
2019-01-22 13:00:00,99.77,99.77,99.28,99.35,23057.0,89.2956,89.2956,88.8571,88.9197,23057.0
2019-01-22 13:30:00,99.35,99.59,99.28,99.54,29766.0,88.9197,89.1345,88.8571,89.0898,29766.0
2019-01-22 14:00:00,99.54,99.62,99.3,99.31,15541.0,89.0898,89.1614,88.875,88.8839,15541.0
2019-01-22 14:30:00,99.35,99.37,99.06,99.21,20663.0,88.9197,88.9376,88.6602,88.7944,20663.0
2019-01-22 15:00:00,99.2,99.32,99.0,99.24,20388.0,88.7855,88.8929,88.6065,88.8213,20388.0
2019-01-22 15:30:00,99.26,99.68,99.05,99.68,77930.0,88.8392,89.2151,88.6512,89.2151,77930.0
2019-01-23 09:30:00,100.08,100.39,99.65,100.28,24374.0,89.5731,89.8506,89.1882,89.7521,24374.0
2019-01-23 10:00:00,100.16,100.45,99.63,99.79,48627.0,89.6447,89.9043,89.1703,89.3135,48627.0
2019-01-23 10:30:00,99.72,99.87,99.42,99.59,19506.0,89.2509,89.3851,88.9824,89.1345,19506.0
2019-01-23 11:00:00,99.62,99.92,99.46,99.68,34538.0,89.1614,89.4299,89.0182,89.2151,34538.0
2019-01-23 11:30:00,99.69,99.69,99.06,99.13,20604.0,89.224,89.224,88.6602,88.7228,20604.0
2019-01-23 12:00:00,99.21,99.42,99.13,99.37,20114.0,88.7944,88.9824,88.7228,88.9376,20114.0
2019-01-23 12:30:00,99.36,99.46,99.17,99.3,22540.0,88.9287,89.0182,88.7586,88.875,22540.0
2019-01-23 13:00:00,99.31,99.62,99.22,99.39,26888.0,88.8839,89.1614,88.8034,88.9555,26888.0
2019-01-23 13:30:00,99.39,99.53,99.32,99.33,25789.0,88.9555,89.0808,88.8929,88.9018,25789.0
2019-01-23 14:00:00,99.35,99.52,99.29,99.42,25211.0,88.9197,89.0719,88.866,88.9824,25211.0
2019-01-23 14:30:00,99.46,99.46,99.14,99.3,29325.0,89.0182,89.0182,88.7318,88.875,29325.0
2019-01-23 15:00:00,99.27,99.63,99.26,99.54,44194.0,88.8481,89.1703,88.8392,89.0898,44194.0
2019-01-23 15:30:00,99.52,99.86,99.49,99.81,158027.0,89.0719,89.3762,89.045,89.3314,158027.0
2019-01-24 09:30:00,100.19,100.42,99.8,100.15,15604.0,89.6716,89.8774,89.3225,89.6358,15604.0
2019-01-24 10:00:00,100.2,100.6,99.99,100.45,13172.0,89.6805,90.0385,89.4925,89.9043,13172.0
2019-01-24 10:30:00,100.48,100.51,100.18,100.25,7844.0,89.9311,89.958,89.6626,89.7253,7844.0
2019-01-24 11:00:00,100.25,100.4,100.17,100.25,15428.0,89.7253,89.8595,89.6537,89.7253,15428.0
2019-01-24 11:30:00,100.26,100.44,100.15,100.29,8386.0,89.7342,89.8953,89.6358,89.7611,8386.0
2019-01-24 12:00:00,100.28,100.35,100.07,100.17,7272.0,89.7521,89.8148,89.5641,89.6537,7272.0
2019-01-24 12:30:00,100.16,100.29,100.06,100.1,14141.0,89.6447,89.7611,89.5552,89.591,14141.0
2019-01-24 13:00:00,100.11,100.16,99.87,100.04,13152.0,89.6,89.6447,89.3851,89.5373,13152.0
2019-01-24 13:30:00,100.05,100.33,100.02,100.28,14037.0,89.5462,89.7969,89.5194,89.7521,14037.0
2019-01-24 14:00:00,100.31,100.39,100.18,100.36,38597.0,89.779,89.8506,89.6626,89.8237,38597.0
2019-01-24 14:30:00,100.33,100.53,100.27,100.52,20187.0,89.7969,89.9759,89.7432,89.9669,20187.0
2019-01-24 15:00:00,100.52,100.73,100.48,100.53,23641.0,89.9669,90.1549,89.9311,89.9759,23641.0
2019-01-24 15:30:00,100.51,100.88,100.42,100.78,73915.0,89.958,90.2891,89.8774,90.1996,73915.0
2019-01-25 09:30:00,101.6,101.6,101.11,101.32,19843.0,90.9335,90.9335,90.495,90.6829,19843.0
2019-01-25 10:00:00,101.46,102.03,101.44,101.97,36722.0,90.8082,91.3184,90.7903,91.2647,36722.0
2019-01-25 10:30:00,101.9,102.13,101.82,102.07,17253.0,91.202,91.4079,91.1304,91.3542,17253.0
2019-01-25 11:00:00,102.14,102.14,101.71,101.71,12006.0,91.4168,91.4168,91.032,91.032,12006.0
2019-01-25 11:30:00,101.79,101.96,101.71,101.92,11213.0,91.1036,91.2557,91.032,91.2199,11213.0
2019-01-25 12:00:00,101.93,102.16,101.78,102.06,10505.0,91.2289,91.4347,91.0946,91.3452,10505.0
2019-01-25 12:30:00,102.04,102.13,101.76,101.86,9010.0,91.3273,91.4079,91.0767,91.1662,9010.0
2019-01-25 13:00:00,101.94,102.14,101.75,101.86,10612.0,91.2378,91.4168,91.0678,91.1662,10612.0
2019-01-25 13:30:00,101.93,101.94,101.8,101.83,6652.0,91.2289,91.2378,91.1125,91.1394,6652.0
2019-01-25 14:00:00,101.88,101.99,101.5,101.62,10438.0,91.1841,91.2826,90.844,90.9514,10438.0
2019-01-25 14:30:00,101.61,101.68,101.51,101.63,9924.0,90.9425,91.0051,90.853,90.9604,9924.0
2019-01-25 15:00:00,101.65,101.77,101.6,101.63,14947.0,90.9783,91.0857,90.9335,90.9604,14947.0
2019-01-25 15:30:00,101.64,101.84,101.42,101.82,68477.0,90.9693,91.1483,90.7724,91.1304,68477.0
2019-01-28 09:30:00,100.81,101.2,100.49,100.85,19650.0,90.2265,90.5755,89.9401,90.2623,19650.0
2019-01-28 10:00:00,100.79,101.3,100.68,101.18,11043.0,90.2086,90.665,90.1101,90.5576,11043.0
2019-01-28 10:30:00,101.13,101.33,100.76,100.93,10395.0,90.5129,90.6919,90.1817,90.3339,10395.0
2019-01-28 11:00:00,100.87,101.1,100.73,100.77,8000.0,90.2802,90.486,90.1549,90.1907,8000.0
2019-01-28 11:30:00,100.75,100.82,100.1,100.1,12540.0,90.1728,90.2354,89.591,89.591,12540.0
2019-01-28 12:00:00,100.19,100.35,100.06,100.35,6296.0,89.6716,89.8148,89.5552,89.8148,6296.0
2019-01-28 12:30:00,100.36,100.44,100.21,100.25,13073.0,89.8237,89.8953,89.6895,89.7253,13073.0
2019-01-28 13:00:00,100.27,100.38,100.19,100.34,8737.0,89.7432,89.8416,89.6716,89.8058,8737.0
2019-01-28 13:30:00,100.32,100.5,100.32,100.37,12316.0,89.7879,89.949,89.7879,89.8327,12316.0
2019-01-28 14:00:00,100.4,100.53,100.31,100.44,15433.0,89.8595,89.9759,89.779,89.8953,15433.0
2019-01-28 14:30:00,100.44,100.66,100.39,100.57,8517.0,89.8953,90.0922,89.8506,90.0117,8517.0
2019-01-28 15:00:00,100.61,100.71,100.51,100.58,13946.0,90.0475,90.137,89.958,90.0206,13946.0
2019-01-28 15:30:00,100.55,100.61,100.22,100.53,47834.0,89.9938,90.0475,89.6984,89.9759,47834.0
2019-01-29 09:30:00,100.4,100.43,99.73,100.16,18027.0,89.8595,89.8864,89.2598,89.6447,18027.0
2019-01-29 10:00:00,100.07,100.07,99.21,99.41,13165.0,89.5641,89.5641,88.7944,88.9734,13165.0
2019-01-29 10:30:00,99.46,99.58,98.85,98.88,16376.0,89.0182,89.1256,88.4722,88.4991,16376.0
2019-01-29 11:00:00,98.86,99.2,98.79,98.91,11272.0,88.4812,88.7855,88.4185,88.5259,11272.0
2019-01-29 11:30:00,98.95,99.15,98.89,98.89,13319.0,88.5617,88.7407,88.508,88.508,13319.0
2019-01-29 12:00:00,98.87,99.26,98.86,99.17,18179.0,88.4901,88.8392,88.4812,88.7586,18179.0
2019-01-29 12:30:00,99.12,99.39,99.02,99.28,16062.0,88.7139,88.9555,88.6244,88.8571,16062.0
2019-01-29 13:00:00,99.25,99.36,99.2,99.36,11131.0,88.8302,88.9287,88.7855,88.9287,11131.0
2019-01-29 13:30:00,99.35,99.44,99.23,99.44,11260.0,88.9197,89.0003,88.8123,89.0003,11260.0
2019-01-29 14:00:00,99.4,99.49,99.29,99.34,12279.0,88.9645,89.045,88.866,88.9108,12279.0
2019-01-29 14:30:00,99.34,99.54,99.27,99.39,30038.0,88.9108,89.0898,88.8481,88.9555,30038.0
2019-01-29 15:00:00,99.37,99.64,99.32,99.61,27089.0,88.9376,89.1793,88.8929,89.1524,27089.0
2019-01-29 15:30:00,99.62,99.92,99.58,99.9,100695.0,89.1614,89.4299,89.1256,89.412,100695.0
2019-01-30 09:30:00,100.42,100.46,99.58,99.7,32603.0,89.8774,89.9132,89.1256,89.233,32603.0
2019-01-30 10:00:00,99.72,99.77,99.12,99.22,21902.0,89.2509,89.2956,88.7139,88.8034,21902.0
2019-01-30 10:30:00,99.24,99.54,99.23,99.46,12273.0,88.8213,89.0898,88.8123,89.0182,12273.0
2019-01-30 11:00:00,99.47,99.66,99.43,99.56,18319.0,89.0271,89.1972,88.9913,89.1077,18319.0
2019-01-30 11:30:00,99.59,99.95,99.53,99.92,20432.0,89.1345,89.4567,89.0808,89.4299,20432.0
2019-01-30 12:00:00,99.95,100.18,99.92,100.08,17602.0,89.4567,89.6626,89.4299,89.5731,17602.0
2019-01-30 12:30:00,100.09,100.13,99.91,99.98,25420.0,89.582,89.6179,89.4209,89.4836,25420.0
2019-01-30 13:00:00,99.99,99.99,99.57,99.74,10290.0,89.4925,89.4925,89.1166,89.2688,10290.0
2019-01-30 13:30:00,99.73,99.8,99.64,99.72,14525.0,89.2598,89.3225,89.1793,89.2509,14525.0
2019-01-30 14:00:00,99.72,100.61,99.65,100.38,19796.0,89.2509,90.0475,89.1882,89.8416,19796.0
2019-01-30 14:30:00,100.33,100.78,100.24,100.75,17204.0,89.7969,90.1996,89.7163,90.1728,17204.0
2019-01-30 15:00:00,100.71,100.76,100.56,100.59,27923.0,90.137,90.1817,90.0027,90.0296,27923.0
2019-01-30 15:30:00,100.53,100.81,100.44,100.8,84242.0,89.9759,90.2265,89.8953,90.2175,84242.0
2019-01-31 09:30:00,100.52,100.69,100.08,100.4,40011.0,89.9669,90.1191,89.5731,89.8595,40011.0
2019-01-31 10:00:00,100.32,100.61,100.08,100.41,19385.0,89.7879,90.0475,89.5731,89.8685,19385.0
2019-01-31 10:30:00,100.4,100.86,100.33,100.35,23767.0,89.8595,90.2712,89.7969,89.8148,23767.0
2019-01-31 11:00:00,100.36,100.6,100.29,100.41,32717.0,89.8237,90.0385,89.7611,89.8685,32717.0
2019-01-31 11:30:00,100.45,100.46,100.26,100.36,41652.0,89.9043,89.9132,89.7342,89.8237,41652.0
2019-01-31 12:00:00,100.35,100.41,99.35,99.45,117905.0,89.8148,89.8685,88.9197,89.0092,117905.0
2019-01-31 12:30:00,99.45,100.18,99.45,99.76,47090.0,89.0092,89.6626,89.0092,89.2867,47090.0
2019-01-31 13:00:00,99.74,100.06,99.71,99.91,31146.0,89.2688,89.5552,89.2419,89.4209,31146.0
2019-01-31 13:30:00,99.88,99.94,99.67,99.78,24149.0,89.3941,89.4478,89.2061,89.3046,24149.0
2019-01-31 14:00:00,99.79,99.96,99.63,99.79,33743.0,89.3135,89.4657,89.1703,89.3135,33743.0
2019-01-31 14:30:00,99.81,99.94,99.67,99.84,29078.0,89.3314,89.4478,89.2061,89.3583,29078.0
2019-01-31 15:00:00,99.84,99.97,99.58,99.97,59784.0,89.3583,89.4746,89.1256,89.4746,59784.0
2019-01-31 15:30:00,99.95,100.88,99.95,100.8,237425.0,89.4567,90.2891,89.4567,90.2175,237425.0
2019-02-01 09:30:00,100.87,102.2,100.71,101.72,44897.0,90.2802,91.4705,90.137,91.0409,44897.0
2019-02-01 10:00:00,101.66,102.21,101.44,101.92,40544.0,90.9872,91.4795,90.7903,91.2199,40544.0
2019-02-01 10:30:00,101.84,102.14,101.75,101.84,16783.0,91.1483,91.4168,91.0678,91.1483,16783.0
2019-02-01 11:00:00,101.77,103.18,101.74,103.07,95456.0,91.0857,92.3476,91.0588,92.2492,95456.0
2019-02-01 11:30:00,103.07,103.45,102.83,103.0,49770.0,92.2492,92.5893,92.0344,92.1865,49770.0
2019-02-01 12:00:00,103.03,103.74,102.76,103.35,80933.0,92.2134,92.8489,91.9717,92.4998,80933.0
2019-02-01 12:30:00,103.37,103.42,102.99,103.07,42989.0,92.5177,92.5624,92.1776,92.2492,42989.0
2019-02-01 13:00:00,103.06,103.12,102.49,102.68,32109.0,92.2402,92.2939,91.7301,91.9001,32109.0
2019-02-01 13:30:00,102.66,102.82,102.57,102.57,35089.0,91.8822,92.0254,91.8017,91.8017,35089.0
2019-02-01 14:00:00,102.6,102.64,102.36,102.38,40866.0,91.8285,91.8643,91.6137,91.6316,40866.0
2019-02-01 14:30:00,102.38,102.73,102.37,102.61,54335.0,91.6316,91.9449,91.6227,91.8375,54335.0
2019-02-01 15:00:00,102.61,102.9,102.53,102.73,50532.0,91.8375,92.097,91.7659,91.9449,50532.0
2019-02-01 15:30:00,102.73,102.98,102.71,102.97,154778.0,91.9449,92.1686,91.927,92.1597,154778.0
2019-02-04 09:30:00,103.15,103.19,102.64,102.83,22689.0,92.3208,92.3566,91.8643,92.0344,22689.0
2019-02-04 10:00:00,102.82,102.9,102.35,102.5,17309.0,92.0254,92.097,91.6048,91.739,17309.0
2019-02-04 10:30:00,102.49,102.82,102.49,102.82,29386.0,91.7301,92.0254,91.7301,92.0254,29386.0
2019-02-04 11:00:00,102.86,102.93,102.21,102.41,38729.0,92.0612,92.1239,91.4795,91.6585,38729.0
2019-02-04 11:30:00,102.48,102.77,102.39,102.71,22310.0,91.7211,91.9807,91.6406,91.927,22310.0
2019-02-04 12:00:00,102.72,102.77,102.56,102.61,27042.0,91.9359,91.9807,91.7927,91.8375,27042.0
2019-02-04 12:30:00,102.61,102.76,102.54,102.68,23931.0,91.8375,91.9717,91.7748,91.9001,23931.0
2019-02-04 13:00:00,102.72,102.76,102.62,102.65,29903.0,91.9359,91.9717,91.8464,91.8733,29903.0
2019-02-04 13:30:00,102.69,103.01,102.6,103.0,52929.0,91.9091,92.1955,91.8285,92.1865,52929.0
2019-02-04 14:00:00,102.98,103.31,102.95,103.31,17517.0,92.1686,92.464,92.1418,92.464,17517.0
2019-02-04 14:30:00,103.31,103.41,103.19,103.4,26847.0,92.464,92.5535,92.3566,92.5445,26847.0
2019-02-04 15:00:00,103.41,103.49,103.29,103.36,43433.0,92.5535,92.6251,92.4461,92.5087,43433.0
2019-02-04 15:30:00,103.33,103.43,103.23,103.41,126220.0,92.4819,92.5714,92.3924,92.5535,126220.0
2019-02-05 09:30:00,103.49,104.1,103.34,103.34,23059.0,92.6251,93.1711,92.4908,92.4908,23059.0
2019-02-05 10:00:00,103.42,103.74,103.38,103.48,88823.0,92.5624,92.8489,92.5266,92.6162,88823.0
2019-02-05 10:30:00,103.5,103.94,103.49,103.92,21976.0,92.6341,93.0279,92.6251,93.01,21976.0
2019-02-05 11:00:00,103.97,104.0,103.58,103.58,47353.0,93.0547,93.0816,92.7057,92.7057,47353.0
2019-02-05 11:30:00,103.6,103.66,103.3,103.3,30678.0,92.7236,92.7773,92.455,92.455,30678.0
2019-02-05 12:00:00,103.3,103.42,103.18,103.24,17030.0,92.455,92.5624,92.3476,92.4013,17030.0
2019-02-05 12:30:00,103.22,103.35,103.05,103.1,19556.0,92.3834,92.4998,92.2313,92.276,19556.0
2019-02-05 13:00:00,103.14,103.39,103.14,103.39,15976.0,92.3118,92.5356,92.3118,92.5356,15976.0
2019-02-05 13:30:00,103.38,103.66,103.34,103.63,25839.0,92.5266,92.7773,92.4908,92.7504,25839.0
2019-02-05 14:00:00,103.66,103.94,103.66,103.88,14619.0,92.7773,93.0279,92.7773,92.9742,14619.0
2019-02-05 14:30:00,103.87,104.12,103.8,104.12,30285.0,92.9652,93.189,92.9026,93.189,30285.0
2019-02-05 15:00:00,104.08,104.12,103.94,104.06,31278.0,93.1532,93.189,93.0279,93.1353,31278.0
2019-02-05 15:30:00,104.09,104.33,103.85,104.33,173545.0,93.1621,93.3769,92.9473,93.3769,173545.0
2019-02-06 09:30:00,104.01,104.35,103.13,103.61,28764.0,93.0905,93.3948,92.3029,92.7325,28764.0
2019-02-06 10:00:00,103.53,103.53,103.11,103.51,17465.0,92.6609,92.6609,92.285,92.643,17465.0
2019-02-06 10:30:00,103.49,103.9,103.49,103.72,40368.0,92.6251,92.9921,92.6251,92.831,40368.0
2019-02-06 11:00:00,103.71,104.01,103.66,103.77,43042.0,92.822,93.0905,92.7773,92.8757,43042.0
2019-02-06 11:30:00,103.8,103.85,103.57,103.61,23742.0,92.9026,92.9473,92.6967,92.7325,23742.0
2019-02-06 12:00:00,103.59,103.8,103.41,103.69,25995.0,92.7146,92.9026,92.5535,92.8041,25995.0
2019-02-06 12:30:00,103.71,103.84,103.68,103.8,22367.0,92.822,92.9384,92.7952,92.9026,22367.0
2019-02-06 13:00:00,103.83,104.09,103.83,104.05,23041.0,92.9294,93.1621,92.9294,93.1263,23041.0
2019-02-06 13:30:00,104.05,104.14,103.93,104.09,23510.0,93.1263,93.2069,93.0189,93.1621,23510.0
2019-02-06 14:00:00,104.08,104.09,103.7,103.94,24172.0,93.1532,93.1621,92.8131,93.0279,24172.0
2019-02-06 14:30:00,103.96,104.21,103.93,104.15,45591.0,93.0458,93.2695,93.0189,93.2158,45591.0
2019-02-06 15:00:00,104.15,104.16,103.91,103.93,100401.0,93.2158,93.2248,93.001,93.0189,100401.0
2019-02-06 15:30:00,103.92,104.08,103.37,103.55,177302.0,93.01,93.1532,92.5177,92.6788,177302.0
2019-02-07 09:30:00,99.85,101.0,93.77,94.21,261729.0,89.3672,90.3965,83.9256,84.3194,261729.0
2019-02-07 10:00:00,94.12,96.0,94.0,95.69,291030.0,84.2388,85.9214,84.1314,85.644,291030.0
2019-02-07 10:30:00,95.64,95.65,94.82,95.08,134161.0,85.5992,85.6082,84.8653,85.098,134161.0
2019-02-07 11:00:00,95.06,95.74,94.77,95.14,122341.0,85.0801,85.6887,84.8206,85.1517,122341.0
2019-02-07 11:30:00,95.13,95.55,95.0,95.55,91808.0,85.1428,85.5187,85.0264,85.5187,91808.0
2019-02-07 12:00:00,95.55,96.63,95.49,95.95,81589.0,85.5187,86.4853,85.465,85.8767,81589.0
2019-02-07 12:30:00,95.95,96.01,95.27,95.79,72827.0,85.8767,85.9304,85.2681,85.7335,72827.0
2019-02-07 13:00:00,95.84,96.03,95.26,95.36,56485.0,85.7782,85.9483,85.2591,85.3486,56485.0
2019-02-07 13:30:00,95.36,95.9,95.32,95.68,58171.0,85.3486,85.8319,85.3128,85.635,58171.0
2019-02-07 14:00:00,95.59,95.77,95.44,95.71,57419.0,85.5545,85.7156,85.4202,85.6619,57419.0
2019-02-07 14:30:00,95.72,96.51,95.68,96.15,97566.0,85.6708,86.3779,85.635,86.0557,97566.0
2019-02-07 15:00:00,96.13,96.43,96.0,96.25,91083.0,86.0378,86.3063,85.9214,86.1452,91083.0
2019-02-07 15:30:00,96.25,97.15,96.25,96.92,360741.0,86.1452,86.9507,86.1452,86.7449,360741.0
2019-02-08 09:30:00,97.68,98.99,97.11,97.97,72847.0,87.4251,88.5975,86.9149,87.6846,72847.0
2019-02-08 10:00:00,97.97,98.18,97.38,98.03,89325.0,87.6846,87.8726,87.1566,87.7383,89325.0
2019-02-08 10:30:00,97.95,98.41,97.86,97.95,102642.0,87.6667,88.0784,87.5862,87.6667,102642.0
2019-02-08 11:00:00,97.92,98.25,97.7,98.16,82568.0,87.6399,87.9352,87.443,87.8547,82568.0
2019-02-08 11:30:00,98.15,98.23,97.47,97.67,47189.0,87.8457,87.9173,87.2371,87.4161,47189.0
2019-02-08 12:00:00,97.72,97.91,97.24,97.89,47558.0,87.4609,87.6309,87.0313,87.613,47558.0
2019-02-08 12:30:00,97.87,98.06,97.72,97.79,103442.0,87.5951,87.7652,87.4609,87.5235,103442.0
2019-02-08 13:00:00,97.81,97.87,97.63,97.7,31240.0,87.5414,87.5951,87.3803,87.443,31240.0
2019-02-08 13:30:00,97.65,97.96,97.54,97.89,39035.0,87.3982,87.6757,87.2998,87.613,39035.0
2019-02-08 14:00:00,97.9,98.01,97.69,97.79,37052.0,87.622,87.7204,87.434,87.5235,37052.0
2019-02-08 14:30:00,97.83,97.94,97.38,97.49,37607.0,87.5593,87.6578,87.1566,87.255,37607.0
2019-02-08 15:00:00,97.48,97.52,97.33,97.4,43049.0,87.2461,87.2819,87.1118,87.1745,43049.0
2019-02-08 15:30:00,97.39,97.54,97.13,97.53,208445.0,87.1655,87.2998,86.9328,87.2908,208445.0
2019-02-11 09:30:00,97.78,98.51,97.75,98.36,38881.0,87.5146,88.1679,87.4877,88.0337,38881.0
2019-02-11 10:00:00,98.44,98.98,98.33,98.98,50751.0,88.1053,88.5886,88.0068,88.5886,50751.0
2019-02-11 10:30:00,98.91,100.6,98.85,100.55,566868.0,88.5259,90.0385,88.4722,89.9938,566868.0
2019-02-11 11:00:00,100.55,100.58,99.9,99.97,51800.0,89.9938,90.0206,89.412,89.4746,51800.0
2019-02-11 11:30:00,100.01,100.01,99.62,99.66,25933.0,89.5104,89.5104,89.1614,89.1972,25933.0
2019-02-11 12:00:00,99.63,99.74,99.45,99.69,22115.0,89.1703,89.2688,89.0092,89.224,22115.0
2019-02-11 12:30:00,99.71,99.78,99.3,99.42,21233.0,89.2419,89.3046,88.875,88.9824,21233.0
2019-02-11 13:00:00,99.42,99.56,99.37,99.49,21745.0,88.9824,89.1077,88.9376,89.045,21745.0
2019-02-11 13:30:00,99.49,99.66,99.35,99.39,116370.0,89.045,89.1972,88.9197,88.9555,116370.0
2019-02-11 14:00:00,99.39,99.41,98.73,98.73,58975.0,88.9555,88.9734,88.3648,88.3648,58975.0
2019-02-11 14:30:00,98.73,98.82,98.22,98.31,22869.0,88.3648,88.4454,87.9084,87.9889,22869.0
2019-02-11 15:00:00,98.31,98.5,98.29,98.39,34548.0,87.9889,88.159,87.971,88.0605,34548.0
2019-02-11 15:30:00,98.4,98.56,98.21,98.29,130181.0,88.0695,88.2127,87.8994,87.971,130181.0
2019-02-12 09:30:00,98.77,98.83,97.6,98.2,50094.0,88.4006,88.4543,87.3535,87.8905,50094.0
2019-02-12 10:00:00,98.23,98.9,98.23,98.59,19670.0,87.9173,88.517,87.9173,88.2395,19670.0
2019-02-12 10:30:00,98.55,99.0,98.41,98.94,32988.0,88.2037,88.6065,88.0784,88.5528,32988.0
2019-02-12 11:00:00,99.0,99.32,99.0,99.24,47861.0,88.6065,88.8929,88.6065,88.8213,47861.0
2019-02-12 11:30:00,99.25,99.32,98.93,99.12,35536.0,88.8302,88.8929,88.5438,88.7139,35536.0
2019-02-12 12:00:00,99.14,99.28,99.02,99.05,29323.0,88.7318,88.8571,88.6244,88.6512,29323.0
2019-02-12 12:30:00,99.06,99.13,98.85,98.86,32224.0,88.6602,88.7228,88.4722,88.4812,32224.0
2019-02-12 13:00:00,98.86,98.91,98.71,98.91,30307.0,88.4812,88.5259,88.3469,88.5259,30307.0
2019-02-12 13:30:00,98.9,99.16,98.9,99.14,25751.0,88.517,88.7497,88.517,88.7318,25751.0
2019-02-12 14:00:00,99.12,99.12,98.77,98.77,30075.0,88.7139,88.7139,88.4006,88.4006,30075.0
2019-02-12 14:30:00,98.77,99.15,98.73,99.09,66153.0,88.4006,88.7407,88.3648,88.687,66153.0
2019-02-12 15:00:00,99.05,99.27,98.98,99.22,56891.0,88.6512,88.8481,88.5886,88.8034,56891.0
2019-02-12 15:30:00,99.23,99.48,99.19,99.34,131409.0,88.8123,89.0361,88.7765,88.9108,131409.0
2019-02-13 09:30:00,99.98,100.23,99.2,99.2,22655.0,89.4836,89.7074,88.7855,88.7855,22655.0
2019-02-13 10:00:00,99.23,99.82,99.02,99.79,60243.0,88.8123,89.3404,88.6244,89.3135,60243.0
2019-02-13 10:30:00,99.76,100.0,99.69,99.74,27500.0,89.2867,89.5015,89.224,89.2688,27500.0
2019-02-13 11:00:00,99.74,99.85,99.24,99.29,28070.0,89.2688,89.3672,88.8213,88.866,28070.0
2019-02-13 11:30:00,99.3,99.44,99.25,99.38,33146.0,88.875,89.0003,88.8302,88.9466,33146.0
2019-02-13 12:00:00,99.34,99.4,99.21,99.36,31418.0,88.9108,88.9645,88.7944,88.9287,31418.0
2019-02-13 12:30:00,99.33,99.45,99.22,99.27,29552.0,88.9018,89.0092,88.8034,88.8481,29552.0
2019-02-13 13:00:00,99.27,99.28,99.06,99.2,20154.0,88.8481,88.8571,88.6602,88.7855,20154.0
2019-02-13 13:30:00,99.2,99.34,99.14,99.3,19848.0,88.7855,88.9108,88.7318,88.875,19848.0
2019-02-13 14:00:00,99.29,99.42,99.28,99.39,17195.0,88.866,88.9824,88.8571,88.9555,17195.0
2019-02-13 14:30:00,99.38,99.58,99.35,99.58,21639.0,88.9466,89.1256,88.9197,89.1256,21639.0
2019-02-13 15:00:00,99.56,100.1,99.56,99.97,44030.0,89.1077,89.591,89.1077,89.4746,44030.0
2019-02-13 15:30:00,99.98,100.15,99.59,99.71,145156.0,89.4836,89.6358,89.1345,89.2419,145156.0
2019-02-14 09:30:00,99.34,99.81,98.83,99.05,15518.0,88.9108,89.3314,88.4543,88.6512,15518.0
2019-02-14 10:00:00,98.95,99.35,98.95,99.07,28780.0,88.5617,88.9197,88.5617,88.6691,28780.0
2019-02-14 10:30:00,99.12,99.18,98.64,99.11,35448.0,88.7139,88.7676,88.2843,88.7049,35448.0
2019-02-14 11:00:00,99.13,99.28,98.99,99.04,41973.0,88.7228,88.8571,88.5975,88.6423,41973.0
2019-02-14 11:30:00,99.06,99.42,99.01,99.33,31485.0,88.6602,88.9824,88.6154,88.9018,31485.0
2019-02-14 12:00:00,99.3,99.68,99.3,99.67,47447.0,88.875,89.2151,88.875,89.2061,47447.0
2019-02-14 12:30:00,99.7,99.74,99.6,99.61,15886.0,89.233,89.2688,89.1435,89.1524,15886.0
2019-02-14 13:00:00,99.62,99.62,99.39,99.51,17198.0,89.1614,89.1614,88.9555,89.0629,17198.0
2019-02-14 13:30:00,99.47,99.7,99.47,99.58,21430.0,89.0271,89.233,89.0271,89.1256,21430.0
2019-02-14 14:00:00,99.61,99.85,99.58,99.83,22415.0,89.1524,89.3672,89.1256,89.3493,22415.0
2019-02-14 14:30:00,99.79,99.83,99.42,99.45,26271.0,89.3135,89.3493,88.9824,89.0092,26271.0
2019-02-14 15:00:00,99.45,99.71,99.44,99.5,45432.0,89.0092,89.2419,89.0003,89.054,45432.0
2019-02-14 15:30:00,99.51,99.66,99.44,99.46,114369.0,89.0629,89.1972,89.0003,89.0182,114369.0
2019-02-15 09:30:00,100.21,100.9,99.66,100.81,72739.0,89.6895,90.307,89.1972,90.2265,72739.0
2019-02-15 10:00:00,100.95,101.05,100.67,100.7,40704.0,90.3518,90.4413,90.1012,90.128,40704.0
2019-02-15 10:30:00,100.72,101.02,100.71,100.74,46232.0,90.1459,90.4144,90.137,90.1638,46232.0
2019-02-15 11:00:00,100.75,100.93,100.55,100.71,30990.0,90.1728,90.3339,89.9938,90.137,30990.0
2019-02-15 11:30:00,100.71,100.72,100.47,100.51,31965.0,90.137,90.1459,89.9222,89.958,31965.0
2019-02-15 12:00:00,100.54,100.73,100.41,100.72,38193.0,89.9848,90.1549,89.8685,90.1459,38193.0
2019-02-15 12:30:00,100.72,100.87,100.53,100.63,23159.0,90.1459,90.2802,89.9759,90.0654,23159.0
2019-02-15 13:00:00,100.67,100.69,100.16,100.16,71934.0,90.1012,90.1191,89.6447,89.6447,71934.0
2019-02-15 13:30:00,100.18,100.38,100.15,100.33,30198.0,89.6626,89.8416,89.6358,89.7969,30198.0
2019-02-15 14:00:00,100.37,100.68,100.37,100.53,22937.0,89.8327,90.1101,89.8327,89.9759,22937.0
2019-02-15 14:30:00,100.55,100.6,100.45,100.53,27622.0,89.9938,90.0385,89.9043,89.9759,27622.0
2019-02-15 15:00:00,100.51,100.53,100.31,100.33,38989.0,89.958,89.9759,89.779,89.7969,38989.0
2019-02-15 15:30:00,100.33,100.47,100.23,100.37,309038.0,89.7969,89.9222,89.7074,89.8327,309038.0
2019-02-19 09:30:00,100.02,100.25,99.06,99.96,62792.0,89.5194,89.7253,88.6602,89.4657,62792.0
2019-02-19 10:00:00,99.98,100.09,99.55,99.89,62624.0,89.4836,89.582,89.0987,89.403,62624.0
2019-02-19 10:30:00,99.86,99.86,99.46,99.7,55612.0,89.3762,89.3762,89.0182,89.233,55612.0
2019-02-19 11:00:00,99.72,100.3,99.72,100.13,37032.0,89.2509,89.77,89.2509,89.6179,37032.0
2019-02-19 11:30:00,100.12,100.14,99.78,100.02,58097.0,89.6089,89.6268,89.3046,89.5194,58097.0
2019-02-19 12:00:00,100.02,100.06,99.86,99.94,35735.0,89.5194,89.5552,89.3762,89.4478,35735.0
2019-02-19 12:30:00,99.96,100.0,99.84,99.93,43279.0,89.4657,89.5015,89.3583,89.4388,43279.0
2019-02-19 13:00:00,99.92,99.96,99.82,99.85,31787.0,89.4299,89.4657,89.3404,89.3672,31787.0
2019-02-19 13:30:00,99.85,99.87,99.71,99.83,30523.0,89.3672,89.3851,89.2419,89.3493,30523.0
2019-02-19 14:00:00,99.83,99.95,99.78,99.85,32492.0,89.3493,89.4567,89.3046,89.3672,32492.0
2019-02-19 14:30:00,99.86,100.05,99.83,99.98,41945.0,89.3762,89.5462,89.3493,89.4836,41945.0
2019-02-19 15:00:00,100.0,100.15,99.89,99.91,71364.0,89.5015,89.6358,89.403,89.4209,71364.0
2019-02-19 15:30:00,99.92,100.17,99.84,99.85,165432.0,89.4299,89.6537,89.3583,89.3672,165432.0
2019-02-20 09:30:00,99.96,100.2,99.62,100.18,27800.0,89.4657,89.6805,89.1614,89.6626,27800.0
2019-02-20 10:00:00,100.12,100.86,99.97,100.79,67470.0,89.6089,90.2712,89.4746,90.2086,67470.0
2019-02-20 10:30:00,100.79,100.89,100.47,100.47,70113.0,90.2086,90.2981,89.9222,89.9222,70113.0
2019-02-20 11:00:00,100.48,100.65,100.35,100.61,73173.0,89.9311,90.0833,89.8148,90.0475,73173.0
2019-02-20 11:30:00,100.59,100.62,100.44,100.46,25570.0,90.0296,90.0564,89.8953,89.9132,25570.0
2019-02-20 12:00:00,100.42,100.42,99.97,99.98,17971.0,89.8774,89.8774,89.4746,89.4836,17971.0
2019-02-20 12:30:00,99.98,100.03,99.7,99.8,20341.0,89.4836,89.5283,89.233,89.3225,20341.0
2019-02-20 13:00:00,99.82,100.39,99.82,100.35,42800.0,89.3404,89.8506,89.3404,89.8148,42800.0
2019-02-20 13:30:00,100.32,100.6,100.19,100.6,45728.0,89.7879,90.0385,89.6716,90.0385,45728.0
2019-02-20 14:00:00,100.6,100.68,100.14,100.37,34201.0,90.0385,90.1101,89.6268,89.8327,34201.0
2019-02-20 14:30:00,100.38,100.53,100.3,100.46,19937.0,89.8416,89.9759,89.77,89.9132,19937.0
2019-02-20 15:00:00,100.45,100.46,100.31,100.43,24054.0,89.9043,89.9132,89.779,89.8864,24054.0
2019-02-20 15:30:00,100.44,100.52,100.17,100.18,144664.0,89.8953,89.9669,89.6537,89.6626,144664.0
2019-02-21 09:30:00,100.32,100.5,99.82,99.91,71451.0,89.7879,89.949,89.3404,89.4209,71451.0
2019-02-21 10:00:00,99.83,100.21,99.83,99.94,25582.0,89.3493,89.6895,89.3493,89.4478,25582.0
2019-02-21 10:30:00,99.94,100.46,99.94,100.32,82373.0,89.4478,89.9132,89.4478,89.7879,82373.0
2019-02-21 11:00:00,100.35,100.6,100.28,100.3,26643.0,89.8148,90.0385,89.7521,89.77,26643.0
2019-02-21 11:30:00,100.31,100.37,100.1,100.18,30169.0,89.779,89.8327,89.591,89.6626,30169.0
2019-02-21 12:00:00,100.17,100.17,99.9,100.05,28884.0,89.6537,89.6537,89.412,89.5462,28884.0
2019-02-21 12:30:00,100.08,100.11,99.91,100.06,23881.0,89.5731,89.6,89.4209,89.5552,23881.0
2019-02-21 13:00:00,100.08,100.12,99.97,100.11,41681.0,89.5731,89.6089,89.4746,89.6,41681.0
2019-02-21 13:30:00,100.12,100.29,99.9,100.29,29942.0,89.6089,89.7611,89.412,89.7611,29942.0
2019-02-21 14:00:00,100.3,100.35,100.12,100.21,33952.0,89.77,89.8148,89.6089,89.6895,33952.0
2019-02-21 14:30:00,100.23,100.25,99.75,99.9,41324.0,89.7074,89.7253,89.2777,89.412,41324.0
2019-02-21 15:00:00,99.9,99.97,99.56,99.56,41444.0,89.412,89.4746,89.1077,89.1077,41444.0
2019-02-21 15:30:00,99.56,99.77,99.45,99.61,163456.0,89.1077,89.2956,89.0092,89.1524,163456.0
2019-02-22 09:30:00,100.0,100.27,99.3,100.18,59781.0,89.5015,89.7432,88.875,89.6626,59781.0
2019-02-22 10:00:00,100.19,100.75,100.19,100.42,25501.0,89.6716,90.1728,89.6716,89.8774,25501.0
2019-02-22 10:30:00,100.49,100.74,100.28,100.61,39938.0,89.9401,90.1638,89.7521,90.0475,39938.0
2019-02-22 11:00:00,100.56,101.05,100.56,101.04,22501.0,90.0027,90.4413,90.0027,90.4323,22501.0
2019-02-22 11:30:00,101.02,101.02,100.56,100.67,15842.0,90.4144,90.4144,90.0027,90.1012,15842.0
2019-02-22 12:00:00,100.68,100.77,100.41,100.42,42420.0,90.1101,90.1907,89.8685,89.8774,42420.0
2019-02-22 12:30:00,100.44,100.48,100.3,100.38,21147.0,89.8953,89.9311,89.77,89.8416,21147.0
2019-02-22 13:00:00,100.42,100.75,100.32,100.75,18787.0,89.8774,90.1728,89.7879,90.1728,18787.0
2019-02-22 13:30:00,100.76,100.76,100.51,100.54,12423.0,90.1817,90.1817,89.958,89.9848,12423.0
2019-02-22 14:00:00,100.53,100.84,100.52,100.74,18034.0,89.9759,90.2533,89.9669,90.1638,18034.0
2019-02-22 14:30:00,100.77,100.79,100.39,100.47,30735.0,90.1907,90.2086,89.8506,89.9222,30735.0
2019-02-22 15:00:00,100.47,100.81,100.47,100.8,28777.0,89.9222,90.2265,89.9222,90.2175,28777.0
2019-02-22 15:30:00,100.76,100.95,100.6,100.82,111460.0,90.1817,90.3518,90.0385,90.2354,111460.0
2019-02-25 09:30:00,101.42,101.42,100.12,100.42,58236.0,90.7724,90.7724,89.6089,89.8774,58236.0
2019-02-25 10:00:00,100.37,101.07,100.32,100.44,24348.0,89.8327,90.4592,89.7879,89.8953,24348.0
2019-02-25 10:30:00,100.33,100.71,100.26,100.65,18088.0,89.7969,90.137,89.7342,90.0833,18088.0
2019-02-25 11:00:00,100.65,100.75,100.42,100.45,21425.0,90.0833,90.1728,89.8774,89.9043,21425.0
2019-02-25 11:30:00,100.4,100.57,100.37,100.39,17868.0,89.8595,90.0117,89.8327,89.8506,17868.0
2019-02-25 12:00:00,100.37,100.42,99.99,100.06,26620.0,89.8327,89.8774,89.4925,89.5552,26620.0
2019-02-25 12:30:00,100.06,100.08,99.65,99.77,26327.0,89.5552,89.5731,89.1882,89.2956,26327.0
2019-02-25 13:00:00,99.71,99.91,99.71,99.86,11637.0,89.2419,89.4209,89.2419,89.3762,11637.0
2019-02-25 13:30:00,99.88,100.12,99.85,99.88,19033.0,89.3941,89.6089,89.3672,89.3941,19033.0
2019-02-25 14:00:00,99.91,99.98,99.72,99.83,30800.0,89.4209,89.4836,89.2509,89.3493,30800.0
2019-02-25 14:30:00,99.82,99.88,99.73,99.74,17757.0,89.3404,89.3941,89.2598,89.2688,17757.0
2019-02-25 15:00:00,99.75,99.82,99.5,99.5,30144.0,89.2777,89.3404,89.054,89.054,30144.0
2019-02-25 15:30:00,99.51,99.72,99.43,99.56,112667.0,89.0629,89.2509,88.9913,89.1077,112667.0
2019-02-26 09:30:00,99.44,100.78,99.07,100.71,33589.0,89.0003,90.1996,88.6691,90.137,33589.0
2019-02-26 10:00:00,100.58,100.71,100.13,100.24,21416.0,90.0206,90.137,89.6179,89.7163,21416.0
2019-02-26 10:30:00,100.14,100.63,100.1,100.36,160809.0,89.6268,90.0654,89.591,89.8237,160809.0
2019-02-26 11:00:00,100.33,100.81,100.28,100.6,19550.0,89.7969,90.2265,89.7521,90.0385,19550.0
2019-02-26 11:30:00,100.68,100.79,100.49,100.54,18801.0,90.1101,90.2086,89.9401,89.9848,18801.0
2019-02-26 12:00:00,100.53,100.57,100.38,100.49,31633.0,89.9759,90.0117,89.8416,89.9401,31633.0
2019-02-26 12:30:00,100.5,100.58,100.4,100.47,22525.0,89.949,90.0206,89.8595,89.9222,22525.0
2019-02-26 13:00:00,100.49,100.56,100.28,100.42,29122.0,89.9401,90.0027,89.7521,89.8774,29122.0
2019-02-26 13:30:00,100.38,100.47,100.23,100.26,19078.0,89.8416,89.9222,89.7074,89.7342,19078.0
2019-02-26 14:00:00,100.26,100.47,100.26,100.45,17138.0,89.7342,89.9222,89.7342,89.9043,17138.0
2019-02-26 14:30:00,100.44,100.89,100.43,100.87,40072.0,89.8953,90.2981,89.8864,90.2802,40072.0
2019-02-26 15:00:00,100.85,100.98,100.76,100.96,37545.0,90.2623,90.3786,90.1817,90.3607,37545.0
2019-02-26 15:30:00,100.96,101.07,100.8,100.82,121256.0,90.3607,90.4592,90.2175,90.2354,121256.0
2019-02-27 09:30:00,100.44,100.97,99.79,100.82,110086.0,89.8953,90.3697,89.3135,90.2354,110086.0
2019-02-27 10:00:00,100.74,101.42,100.63,101.13,80904.0,90.1638,90.7724,90.0654,90.5129,80904.0
2019-02-27 10:30:00,101.12,101.34,100.73,100.85,62000.0,90.5039,90.7008,90.1549,90.2623,62000.0
2019-02-27 11:00:00,100.85,101.67,100.85,101.64,66011.0,90.2623,90.9962,90.2623,90.9693,66011.0
2019-02-27 11:30:00,101.66,101.67,101.41,101.59,34875.0,90.9872,90.9962,90.7635,90.9246,34875.0
2019-02-27 12:00:00,101.56,101.75,101.56,101.6,41846.0,90.8977,91.0678,90.8977,90.9335,41846.0
2019-02-27 12:30:00,101.6,101.71,101.55,101.6,61373.0,90.9335,91.032,90.8888,90.9335,61373.0
2019-02-27 13:00:00,101.58,101.89,101.58,101.87,37481.0,90.9156,91.1931,90.9156,91.1752,37481.0
2019-02-27 13:30:00,101.85,101.99,101.77,101.93,48854.0,91.1573,91.2826,91.0857,91.2289,48854.0
2019-02-27 14:00:00,101.9,101.96,101.77,101.84,40472.0,91.202,91.2557,91.0857,91.1483,40472.0
2019-02-27 14:30:00,101.85,101.95,101.81,101.93,39530.0,91.1573,91.2468,91.1215,91.2289,39530.0
2019-02-27 15:00:00,101.91,102.11,101.9,101.95,64816.0,91.211,91.39,91.202,91.2468,64816.0
2019-02-27 15:30:00,101.95,102.11,101.68,102.09,249685.0,91.2468,91.39,91.0051,91.3721,249685.0
2019-02-28 09:30:00,101.94,102.45,101.94,102.29,33450.0,91.2378,91.6943,91.2378,91.5511,33450.0
2019-02-28 10:00:00,102.2,102.25,101.51,101.62,48341.0,91.4705,91.5153,90.853,90.9514,48341.0
2019-02-28 10:30:00,101.67,101.7,101.14,101.36,20029.0,90.9962,91.023,90.5218,90.7187,20029.0
2019-02-28 11:00:00,101.37,101.6,101.13,101.46,25496.0,90.7277,90.9335,90.5129,90.8082,25496.0
2019-02-28 11:30:00,101.47,101.69,101.42,101.62,34236.0,90.8172,91.0141,90.7724,90.9514,34236.0
2019-02-28 12:00:00,101.56,101.72,101.51,101.7,14452.0,90.8977,91.0409,90.853,91.023,14452.0
2019-02-28 12:30:00,101.7,101.75,101.64,101.69,26953.0,91.023,91.0678,90.9693,91.0141,26953.0
2019-02-28 13:00:00,101.71,101.74,101.5,101.54,22806.0,91.032,91.0588,90.844,90.8798,22806.0
2019-02-28 13:30:00,101.55,101.65,101.41,101.44,19268.0,90.8888,90.9783,90.7635,90.7903,19268.0
2019-02-28 14:00:00,101.44,101.49,101.33,101.43,18321.0,90.7903,90.8351,90.6919,90.7814,18321.0
2019-02-28 14:30:00,101.44,101.44,101.18,101.22,26665.0,90.7903,90.7903,90.5576,90.5934,26665.0
2019-02-28 15:00:00,101.23,101.45,101.22,101.38,53061.0,90.6024,90.7993,90.5934,90.7366,53061.0
2019-02-28 15:30:00,101.35,101.7,101.23,101.28,222569.0,90.7098,91.023,90.6024,90.6471,222569.0
2019-03-01 09:30:00,101.99,101.99,101.3,101.32,30527.0,91.2826,91.2826,90.665,90.6829,30527.0
2019-03-01 10:00:00,101.3,101.38,100.96,101.18,39433.0,90.665,90.7366,90.3607,90.5576,39433.0
2019-03-01 10:30:00,101.18,101.52,100.96,101.11,38340.0,90.5576,90.8619,90.3607,90.495,38340.0
2019-03-01 11:00:00,101.11,101.22,100.96,101.08,35302.0,90.495,90.5934,90.3607,90.4681,35302.0
2019-03-01 11:30:00,101.07,101.1,100.73,100.81,26740.0,90.4592,90.486,90.1549,90.2265,26740.0
2019-03-01 12:00:00,100.82,101.08,100.81,101.08,32766.0,90.2354,90.4681,90.2265,90.4681,32766.0
2019-03-01 12:30:00,101.08,101.13,100.89,100.99,25826.0,90.4681,90.5129,90.2981,90.3876,25826.0
2019-03-01 13:00:00,100.97,101.18,100.96,101.18,33655.0,90.3697,90.5576,90.3607,90.5576,33655.0
2019-03-01 13:30:00,101.17,101.42,101.17,101.34,26722.0,90.5487,90.7724,90.5487,90.7008,26722.0
2019-03-01 14:00:00,101.35,101.6,101.19,101.53,22704.0,90.7098,90.9335,90.5666,90.8709,22704.0
2019-03-01 14:30:00,101.53,101.53,101.13,101.25,20170.0,90.8709,90.8709,90.5129,90.6203,20170.0
2019-03-01 15:00:00,101.23,101.3,101.12,101.29,38861.0,90.6024,90.665,90.5039,90.6561,38861.0
2019-03-01 15:30:00,101.31,101.72,101.27,101.51,123113.0,90.674,91.0409,90.6382,90.853,123113.0
2019-03-04 09:30:00,101.86,102.43,101.74,101.9,47260.0,91.1662,91.6764,91.0588,91.202,47260.0
2019-03-04 10:00:00,101.94,101.95,101.32,101.32,26176.0,91.2378,91.2468,90.6829,90.6829,26176.0
2019-03-04 10:30:00,101.3,101.42,100.98,100.98,23425.0,90.665,90.7724,90.3786,90.3786,23425.0
2019-03-04 11:00:00,100.98,101.05,100.32,100.33,28647.0,90.3786,90.4413,89.7879,89.7969,28647.0
2019-03-04 11:30:00,100.31,100.38,99.79,99.89,23521.0,89.779,89.8416,89.3135,89.403,23521.0
2019-03-04 12:00:00,99.85,100.3,99.6,99.83,27716.0,89.3672,89.77,89.1435,89.3493,27716.0
2019-03-04 12:30:00,99.82,99.98,99.27,99.37,47445.0,89.3404,89.4836,88.8481,88.9376,47445.0
2019-03-04 13:00:00,99.33,99.6,99.3,99.59,17176.0,88.9018,89.1435,88.875,89.1345,17176.0
2019-03-04 13:30:00,99.58,99.81,99.55,99.78,23271.0,89.1256,89.3314,89.0987,89.3046,23271.0
2019-03-04 14:00:00,99.77,99.81,99.52,99.79,22580.0,89.2956,89.3314,89.0719,89.3135,22580.0
2019-03-04 14:30:00,99.78,99.84,99.7,99.74,26148.0,89.3046,89.3583,89.233,89.2688,26148.0
2019-03-04 15:00:00,99.77,99.79,99.6,99.61,47553.0,89.2956,89.3135,89.1435,89.1524,47553.0
2019-03-04 15:30:00,99.58,99.88,99.49,99.66,212311.0,89.1256,89.3941,89.045,89.1972,212311.0
2019-03-05 09:30:00,99.74,100.2,99.22,99.41,40947.0,89.2688,89.6805,88.8034,88.9734,40947.0
2019-03-05 10:00:00,99.49,99.8,99.31,99.65,35537.0,89.045,89.3225,88.8839,89.1882,35537.0
2019-03-05 10:30:00,99.75,99.86,99.36,99.52,48826.0,89.2777,89.3762,88.9287,89.0719,48826.0
2019-03-05 11:00:00,99.5,99.61,99.32,99.38,25550.0,89.054,89.1524,88.8929,88.9466,25550.0
2019-03-05 11:30:00,99.37,99.64,99.32,99.62,24035.0,88.9376,89.1793,88.8929,89.1614,24035.0
2019-03-05 12:00:00,99.62,99.71,99.52,99.54,15102.0,89.1614,89.2419,89.0719,89.0898,15102.0
2019-03-05 12:30:00,99.53,99.6,99.48,99.55,12770.0,89.0808,89.1435,89.0361,89.0987,12770.0
2019-03-05 13:00:00,99.54,99.62,99.51,99.53,22448.0,89.0898,89.1614,89.0629,89.0808,22448.0
2019-03-05 13:30:00,99.55,99.67,99.51,99.56,20719.0,89.0987,89.2061,89.0629,89.1077,20719.0
2019-03-05 14:00:00,99.55,99.59,99.49,99.56,14783.0,89.0987,89.1345,89.045,89.1077,14783.0
2019-03-05 14:30:00,99.55,99.6,99.51,99.54,19626.0,89.0987,89.1435,89.0629,89.0898,19626.0
2019-03-05 15:00:00,99.54,99.6,99.51,99.58,32236.0,89.0898,89.1435,89.0629,89.1256,32236.0
2019-03-05 15:30:00,99.59,99.67,99.47,99.53,124071.0,89.1345,89.2061,89.0271,89.0808,124071.0
2019-03-06 09:30:00,99.55,100.15,99.39,99.61,21404.0,89.0987,89.6358,88.9555,89.1524,21404.0
2019-03-06 10:00:00,99.58,99.65,99.43,99.55,49024.0,89.1256,89.1882,88.9913,89.0987,49024.0
2019-03-06 10:30:00,99.56,99.6,99.48,99.54,38303.0,89.1077,89.1435,89.0361,89.0898,38303.0
2019-03-06 11:00:00,99.54,99.66,99.45,99.46,101873.0,89.0898,89.1972,89.0092,89.0182,101873.0
2019-03-06 11:30:00,99.48,99.56,99.1,99.48,39072.0,89.0361,89.1077,88.696,89.0361,39072.0
2019-03-06 12:00:00,99.49,99.52,99.09,99.12,11610.0,89.045,89.0719,88.687,88.7139,11610.0
2019-03-06 12:30:00,99.12,99.32,99.08,99.09,22785.0,88.7139,88.8929,88.6781,88.687,22785.0
2019-03-06 13:00:00,99.11,99.11,98.84,98.9,23177.0,88.7049,88.7049,88.4633,88.517,23177.0
2019-03-06 13:30:00,98.9,99.1,98.89,99.1,10617.0,88.517,88.696,88.508,88.696,10617.0
2019-03-06 14:00:00,99.09,99.14,99.0,99.03,11298.0,88.687,88.7318,88.6065,88.6333,11298.0
2019-03-06 14:30:00,99.02,99.04,98.87,98.99,21173.0,88.6244,88.6423,88.4901,88.5975,21173.0
2019-03-06 15:00:00,98.97,99.04,98.78,98.85,35333.0,88.5796,88.6423,88.4096,88.4722,35333.0
2019-03-06 15:30:00,98.85,99.28,98.81,98.86,108215.0,88.4722,88.8571,88.4364,88.4812,108215.0
2019-03-07 09:30:00,98.6,98.86,97.37,98.42,44620.0,88.2485,88.4812,87.1476,88.0874,44620.0
2019-03-07 10:00:00,98.26,98.31,97.95,98.2,65828.0,87.9442,87.9889,87.6667,87.8905,65828.0
2019-03-07 10:30:00,98.16,98.44,98.02,98.24,37391.0,87.8547,88.1053,87.7294,87.9263,37391.0
2019-03-07 11:00:00,98.25,98.52,98.18,98.52,37257.0,87.9352,88.1769,87.8726,88.1769,37257.0
2019-03-07 11:30:00,98.52,98.77,98.52,98.59,28138.0,88.1769,88.4006,88.1769,88.2395,28138.0
2019-03-07 12:00:00,98.56,98.65,98.47,98.61,29604.0,88.2127,88.2932,88.1321,88.2574,29604.0
2019-03-07 12:30:00,98.6,98.63,98.3,98.5,54747.0,88.2485,88.2753,87.98,88.159,54747.0
2019-03-07 13:00:00,98.5,98.54,98.2,98.24,33927.0,88.159,88.1948,87.8905,87.9263,33927.0
2019-03-07 13:30:00,98.24,98.53,98.18,98.45,32662.0,87.9263,88.1858,87.8726,88.1142,32662.0
2019-03-07 14:00:00,98.47,98.53,97.96,97.99,74263.0,88.1321,88.1858,87.6757,87.7025,74263.0
2019-03-07 14:30:00,98.0,98.07,97.81,98.04,61543.0,87.7115,87.7741,87.5414,87.7473,61543.0
2019-03-07 15:00:00,98.05,98.42,97.81,98.17,56596.0,87.7562,88.0874,87.5414,87.8636,56596.0
2019-03-07 15:30:00,98.17,98.68,98.16,98.63,162160.0,87.8636,88.3201,87.8547,88.2753,162160.0
2019-03-08 09:30:00,97.81,98.56,97.46,98.23,34085.0,87.5414,88.2127,87.2282,87.9173,34085.0
2019-03-08 10:00:00,98.23,98.25,97.76,97.94,52572.0,87.9173,87.9352,87.4967,87.6578,52572.0
2019-03-08 10:30:00,97.98,98.2,97.92,97.98,91548.0,87.6936,87.8905,87.6399,87.6936,91548.0
2019-03-08 11:00:00,97.94,98.37,97.92,98.25,25883.0,87.6578,88.0426,87.6399,87.9352,25883.0
2019-03-08 11:30:00,98.25,98.32,98.0,98.01,29626.0,87.9352,87.9979,87.7115,87.7204,29626.0
2019-03-08 12:00:00,97.98,98.2,97.84,98.2,40227.0,87.6936,87.8905,87.5683,87.8905,40227.0
2019-03-08 12:30:00,98.21,98.23,97.82,97.89,27223.0,87.8994,87.9173,87.5504,87.613,27223.0
2019-03-08 13:00:00,97.92,98.07,97.8,98.06,34349.0,87.6399,87.7741,87.5325,87.7652,34349.0
2019-03-08 13:30:00,98.05,98.2,98.02,98.12,35907.0,87.7562,87.8905,87.7294,87.8189,35907.0
2019-03-08 14:00:00,98.12,98.41,98.09,98.36,39945.0,87.8189,88.0784,87.792,88.0337,39945.0
2019-03-08 14:30:00,98.42,98.68,98.36,98.52,36926.0,88.0874,88.3201,88.0337,88.1769,36926.0
2019-03-08 15:00:00,98.52,98.66,98.38,98.47,59145.0,88.1769,88.3022,88.0516,88.1321,59145.0
2019-03-08 15:30:00,98.46,99.08,98.46,98.93,181474.0,88.1232,88.6781,88.1232,88.5438,181474.0
2019-03-11 09:30:00,99.15,99.37,97.99,98.31,81802.0,88.7407,88.9376,87.7025,87.9889,81802.0
2019-03-11 10:00:00,98.37,98.66,98.12,98.64,57602.0,88.0426,88.3022,87.8189,88.2843,57602.0
2019-03-11 10:30:00,98.61,98.76,98.47,98.54,27231.0,88.2574,88.3917,88.1321,88.1948,27231.0
2019-03-11 11:00:00,98.54,98.68,98.46,98.5,41635.0,88.1948,88.3201,88.1232,88.159,41635.0
2019-03-11 11:30:00,98.5,98.67,98.41,98.67,38560.0,88.159,88.3111,88.0784,88.3111,38560.0
2019-03-11 12:00:00,98.66,98.87,98.57,98.81,37740.0,88.3022,88.4901,88.2216,88.4364,37740.0
2019-03-11 12:30:00,98.83,99.03,98.78,98.93,33603.0,88.4543,88.6333,88.4096,88.5438,33603.0
2019-03-11 13:00:00,98.93,98.97,98.78,98.87,23900.0,88.5438,88.5796,88.4096,88.4901,23900.0
2019-03-11 13:30:00,98.9,99.0,98.79,98.83,29392.0,88.517,88.6065,88.4185,88.4543,29392.0
2019-03-11 14:00:00,98.82,99.46,98.78,99.31,81924.0,88.4454,89.0182,88.4096,88.8839,81924.0
2019-03-11 14:30:00,99.31,99.53,99.24,99.28,30580.0,88.8839,89.0808,88.8213,88.8571,30580.0
2019-03-11 15:00:00,99.26,99.47,99.22,99.35,35946.0,88.8392,89.0271,88.8034,88.9197,35946.0
2019-03-11 15:30:00,99.35,99.66,99.33,99.49,91658.0,88.9197,89.1972,88.9018,89.045,91658.0
2019-03-12 09:30:00,99.85,100.48,99.71,100.15,68654.0,89.3672,89.9311,89.2419,89.6358,68654.0
2019-03-12 10:00:00,100.11,100.21,99.97,100.15,19884.0,89.6,89.6895,89.4746,89.6358,19884.0
2019-03-12 10:30:00,100.15,100.38,100.11,100.18,22686.0,89.6358,89.8416,89.6,89.6626,22686.0
2019-03-12 11:00:00,100.17,100.31,100.04,100.12,21674.0,89.6537,89.779,89.5373,89.6089,21674.0
2019-03-12 11:30:00,100.09,100.3,100.09,100.3,15207.0,89.582,89.77,89.582,89.77,15207.0
2019-03-12 12:00:00,100.27,100.48,100.13,100.43,22993.0,89.7432,89.9311,89.6179,89.8864,22993.0
2019-03-12 12:30:00,100.4,100.56,100.3,100.3,13147.0,89.8595,90.0027,89.77,89.77,13147.0
2019-03-12 13:00:00,100.33,100.48,100.3,100.42,18611.0,89.7969,89.9311,89.77,89.8774,18611.0
2019-03-12 13:30:00,100.44,100.64,100.4,100.64,18850.0,89.8953,90.0743,89.8595,90.0743,18850.0
2019-03-12 14:00:00,100.65,100.76,100.42,100.48,22061.0,90.0833,90.1817,89.8774,89.9311,22061.0
2019-03-12 14:30:00,100.48,100.49,100.25,100.33,16319.0,89.9311,89.9401,89.7253,89.7969,16319.0
2019-03-12 15:00:00,100.33,100.55,100.21,100.45,38483.0,89.7969,89.9938,89.6895,89.9043,38483.0
2019-03-12 15:30:00,100.44,100.65,100.32,100.44,94668.0,89.8953,90.0833,89.7879,89.8953,94668.0
2019-03-13 09:30:00,101.99,103.44,101.23,103.02,92655.0,91.2826,92.5804,90.6024,92.2044,92655.0
2019-03-13 10:00:00,103.1,103.48,102.87,103.3,76341.0,92.276,92.6162,92.0702,92.455,76341.0
2019-03-13 10:30:00,103.3,104.06,103.3,103.88,135496.0,92.455,93.1353,92.455,92.9742,135496.0
2019-03-13 11:00:00,103.88,104.19,103.71,104.16,127783.0,92.9742,93.2516,92.822,93.2248,127783.0
2019-03-13 11:30:00,104.17,104.35,103.9,104.23,167523.0,93.2337,93.3948,92.9921,93.2874,167523.0
2019-03-13 12:00:00,104.22,104.4,103.93,104.17,90954.0,93.2785,93.4396,93.0189,93.2337,90954.0
2019-03-13 12:30:00,104.17,104.31,103.95,104.19,38713.0,93.2337,93.359,93.0368,93.2516,38713.0
2019-03-13 13:00:00,104.21,104.21,104.04,104.04,35135.0,93.2695,93.2695,93.1174,93.1174,35135.0
2019-03-13 13:30:00,104.04,104.1,103.8,104.03,94414.0,93.1174,93.1711,92.9026,93.1084,94414.0
2019-03-13 14:00:00,104.03,104.09,103.56,103.77,78336.0,93.1084,93.1621,92.6878,92.8757,78336.0
2019-03-13 14:30:00,103.76,103.76,103.17,103.34,83678.0,92.8668,92.8668,92.3387,92.4908,83678.0
2019-03-13 15:00:00,103.29,103.42,101.79,103.21,108693.0,92.4461,92.5624,91.1036,92.3745,108693.0
2019-03-13 15:30:00,103.2,103.58,103.14,103.49,230300.0,92.3655,92.7057,92.3118,92.6251,230300.0
2019-03-14 09:30:00,103.49,103.61,102.99,103.18,77834.0,93.0587,93.1666,92.6091,92.7799,77834.0
2019-03-14 10:00:00,103.11,103.11,102.48,102.98,47411.0,92.717,92.717,92.1505,92.6001,47411.0
2019-03-14 10:30:00,102.95,102.97,102.68,102.84,27133.0,92.5731,92.5911,92.3303,92.4742,27133.0
2019-03-14 11:00:00,102.84,103.02,102.72,102.88,30681.0,92.4742,92.6361,92.3663,92.5102,30681.0
2019-03-14 11:30:00,102.86,103.09,102.76,103.04,27033.0,92.4922,92.699,92.4023,92.654,27033.0
2019-03-14 12:00:00,103.04,103.35,103.02,103.26,58528.0,92.654,92.9328,92.6361,92.8519,58528.0
2019-03-14 12:30:00,103.26,103.55,103.22,103.38,50681.0,92.8519,93.1126,92.8159,92.9598,50681.0
2019-03-14 13:00:00,103.36,103.45,103.19,103.27,36268.0,92.9418,93.0227,92.7889,92.8609,36268.0
2019-03-14 13:30:00,103.29,103.29,102.84,103.06,53042.0,92.8788,92.8788,92.4742,92.672,53042.0
2019-03-14 14:00:00,103.05,103.29,102.97,103.18,26990.0,92.663,92.8788,92.5911,92.7799,26990.0
2019-03-14 14:30:00,103.19,103.49,103.14,103.46,61326.0,92.7889,93.0587,92.744,93.0317,61326.0
2019-03-14 15:00:00,103.46,103.68,103.4,103.65,77212.0,93.0317,93.2295,92.9778,93.2026,77212.0
2019-03-14 15:30:00,103.65,103.76,103.56,103.63,194119.0,93.2026,93.3015,93.1216,93.1846,194119.0
2019-03-15 09:30:00,103.66,104.49,103.66,103.79,184000.0,93.2115,93.9579,93.2115,93.3284,184000.0
2019-03-15 10:00:00,103.75,103.87,103.65,103.83,32840.0,93.2925,93.4004,93.2026,93.3644,32840.0
2019-03-15 10:30:00,103.83,104.25,103.68,104.01,66149.0,93.3644,93.7421,93.2295,93.5263,66149.0
2019-03-15 11:00:00,104.0,104.05,103.85,104.02,61448.0,93.5173,93.5622,93.3824,93.5353,61448.0
2019-03-15 11:30:00,104.01,104.18,103.83,103.95,41266.0,93.5263,93.6791,93.3644,93.4723,41266.0
2019-03-15 12:00:00,103.93,104.24,103.85,104.24,48637.0,93.4543,93.7331,93.3824,93.7331,48637.0
2019-03-15 12:30:00,104.22,104.28,103.98,104.04,29910.0,93.7151,93.7691,93.4993,93.5532,29910.0
2019-03-15 13:00:00,104.05,104.06,103.87,103.95,35704.0,93.5622,93.5712,93.4004,93.4723,35704.0
2019-03-15 13:30:00,103.95,104.05,103.78,103.82,48143.0,93.4723,93.5622,93.3194,93.3554,48143.0
2019-03-15 14:00:00,103.82,103.84,103.61,103.78,43039.0,93.3554,93.3734,93.1666,93.3194,43039.0
2019-03-15 14:30:00,103.78,104.01,103.75,103.89,36525.0,93.3194,93.5263,93.2925,93.4184,36525.0
2019-03-15 15:00:00,103.87,103.96,103.76,103.95,51705.0,93.4004,93.4813,93.3015,93.4723,51705.0
2019-03-15 15:30:00,103.94,103.94,103.24,103.57,256532.0,93.4633,93.4633,92.8339,93.1306,256532.0
2019-03-18 09:30:00,103.92,104.38,103.82,104.06,76000.0,93.4453,93.859,93.3554,93.5712,76000.0
2019-03-18 10:00:00,104.15,104.77,104.15,104.72,98550.0,93.6522,94.2097,93.6522,94.1647,98550.0
2019-03-18 10:30:00,104.72,104.74,103.81,103.81,47015.0,94.1647,94.1827,93.3464,93.3464,47015.0
2019-03-18 11:00:00,103.81,104.16,103.16,103.29,74757.0,93.3464,93.6611,92.7619,92.8788,74757.0
2019-03-18 11:30:00,103.34,103.41,102.92,102.92,39095.0,92.9238,92.9867,92.5461,92.5461,39095.0
2019-03-18 12:00:00,102.9,102.96,102.69,102.74,26455.0,92.5281,92.5821,92.3393,92.3843,26455.0
2019-03-18 12:30:00,102.74,103.11,102.71,103.0,19447.0,92.3843,92.717,92.3573,92.6181,19447.0
2019-03-18 13:00:00,103.01,103.17,102.95,102.98,22280.0,92.6271,92.7709,92.5731,92.6001,22280.0
2019-03-18 13:30:00,102.99,103.04,102.85,102.99,26206.0,92.6091,92.654,92.4832,92.6091,26206.0
2019-03-18 14:00:00,103.03,103.05,102.87,102.88,19045.0,92.645,92.663,92.5012,92.5102,19045.0
2019-03-18 14:30:00,102.86,102.97,102.71,102.97,40321.0,92.4922,92.5911,92.3573,92.5911,40321.0
2019-03-18 15:00:00,102.98,103.12,102.95,103.04,44054.0,92.6001,92.726,92.5731,92.654,44054.0
2019-03-18 15:30:00,103.05,103.34,103.01,103.34,159950.0,92.663,92.9238,92.6271,92.9238,159950.0
2019-03-19 09:30:00,103.31,103.61,103.24,103.4,80161.0,92.8968,93.1666,92.8339,92.9778,80161.0
2019-03-19 10:00:00,103.46,104.06,103.46,103.73,61024.0,93.0317,93.5712,93.0317,93.2745,61024.0
2019-03-19 10:30:00,103.74,104.01,103.55,103.58,44465.0,93.2835,93.5263,93.1126,93.1396,44465.0
2019-03-19 11:00:00,103.58,103.79,103.57,103.66,32944.0,93.1396,93.3284,93.1306,93.2115,32944.0
2019-03-19 11:30:00,103.64,104.04,103.63,104.04,32363.0,93.1936,93.5532,93.1846,93.5532,32363.0
2019-03-19 12:00:00,104.05,104.09,103.95,103.98,16570.0,93.5622,93.5982,93.4723,93.4993,16570.0
2019-03-19 12:30:00,103.98,104.03,103.49,103.77,19932.0,93.4993,93.5443,93.0587,93.3105,19932.0
2019-03-19 13:00:00,103.8,104.0,103.75,103.95,17677.0,93.3374,93.5173,93.2925,93.4723,17677.0
2019-03-19 13:30:00,103.93,103.98,103.71,103.76,19115.0,93.4543,93.4993,93.2565,93.3015,19115.0
2019-03-19 14:00:00,103.77,103.82,103.61,103.69,18775.0,93.3105,93.3554,93.1666,93.2385,18775.0
2019-03-19 14:30:00,103.68,103.73,103.36,103.4,22080.0,93.2295,93.2745,92.9418,92.9778,22080.0
2019-03-19 15:00:00,103.44,103.47,102.92,103.04,34354.0,93.0137,93.0407,92.5461,92.654,34354.0
2019-03-19 15:30:00,103.02,103.2,102.81,102.99,132206.0,92.6361,92.7979,92.4472,92.6091,132206.0
2019-03-20 09:30:00,102.66,102.66,101.99,102.05,37300.0,92.3123,92.3123,91.7099,91.7638,37300.0
2019-03-20 10:00:00,102.03,102.91,101.99,102.9,32181.0,91.7458,92.5371,91.7099,92.5281,32181.0
2019-03-20 10:30:00,102.86,102.86,101.96,102.08,18225.0,92.4922,92.4922,91.6829,91.7908,18225.0
2019-03-20 11:00:00,102.14,102.14,101.95,101.98,19077.0,91.8448,91.8448,91.6739,91.7009,19077.0
2019-03-20 11:30:00,101.98,102.0,101.52,101.59,21585.0,91.7009,91.7189,91.2872,91.3502,21585.0
2019-03-20 12:00:00,101.6,101.7,101.53,101.64,18185.0,91.3592,91.4491,91.2962,91.3952,18185.0
2019-03-20 12:30:00,101.62,101.63,101.26,101.29,14993.0,91.3772,91.3862,91.0535,91.0804,14993.0
2019-03-20 13:00:00,101.3,101.58,101.28,101.43,15933.0,91.0894,91.3412,91.0714,91.2063,15933.0
2019-03-20 13:30:00,101.44,101.65,101.44,101.64,11966.0,91.2153,91.4041,91.2153,91.3952,11966.0
2019-03-20 14:00:00,101.64,102.36,101.64,102.11,46021.0,91.3952,92.0426,91.3952,91.8178,46021.0
2019-03-20 14:30:00,102.2,102.31,102.02,102.11,24327.0,91.8987,91.9976,91.7368,91.8178,24327.0
2019-03-20 15:00:00,102.13,102.18,101.89,101.98,32599.0,91.8358,91.8807,91.62,91.7009,32599.0
2019-03-20 15:30:00,101.98,101.98,101.58,101.71,158254.0,91.7009,91.7009,91.3412,91.4581,158254.0
2019-03-21 09:30:00,101.36,102.67,101.1,102.56,36279.0,91.1434,92.3213,90.9096,92.2224,36279.0
2019-03-21 10:00:00,102.6,102.73,102.3,102.57,31426.0,92.2584,92.3753,91.9886,92.2314,31426.0
2019-03-21 10:30:00,102.57,102.86,102.41,102.8,18209.0,92.2314,92.4922,92.0875,92.4382,18209.0
2019-03-21 11:00:00,102.8,102.95,102.62,102.91,22105.0,92.4382,92.5731,92.2764,92.5371,22105.0
2019-03-21 11:30:00,102.91,103.04,102.61,103.03,41067.0,92.5371,92.654,92.2674,92.645,41067.0
2019-03-21 12:00:00,103.02,103.04,102.64,102.67,28176.0,92.6361,92.654,92.2944,92.3213,28176.0
2019-03-21 12:30:00,102.66,102.69,102.49,102.59,28625.0,92.3123,92.3393,92.1595,92.2494,28625.0
2019-03-21 13:00:00,102.6,102.69,102.55,102.66,32361.0,92.2584,92.3393,92.2134,92.3123,32361.0
2019-03-21 13:30:00,102.67,102.71,100.38,102.55,48609.0,92.3213,92.3573,90.2622,92.2134,48609.0
2019-03-21 14:00:00,102.6,103.31,102.6,103.1,27489.0,92.2584,92.8968,92.2584,92.708,27489.0
2019-03-21 14:30:00,103.11,103.29,103.07,103.09,16865.0,92.717,92.8788,92.681,92.699,16865.0
2019-03-21 15:00:00,103.07,103.28,102.95,102.98,24945.0,92.681,92.8698,92.5731,92.6001,24945.0
2019-03-21 15:30:00,102.98,103.1,102.72,102.79,162524.0,92.6001,92.708,92.3663,92.4292,162524.0
2019-03-22 09:30:00,102.48,102.72,101.58,101.62,30710.0,92.1505,92.3663,91.3412,91.3772,30710.0
2019-03-22 10:00:00,101.68,101.91,101.33,101.43,91222.0,91.4311,91.6379,91.1164,91.2063,91222.0
2019-03-22 10:30:00,101.45,101.74,101.23,101.25,21530.0,91.2243,91.4851,91.0265,91.0445,21530.0
2019-03-22 11:00:00,101.22,101.31,100.7,100.78,17867.0,91.0175,91.0984,90.5499,90.6218,17867.0
2019-03-22 11:30:00,100.72,100.91,100.16,100.18,15776.0,90.5679,90.7387,90.0643,90.0823,15776.0
2019-03-22 12:00:00,100.17,100.52,100.17,100.42,34040.0,90.0733,90.388,90.0733,90.2981,34040.0
2019-03-22 12:30:00,100.42,100.86,100.34,100.85,30906.0,90.2981,90.6938,90.2262,90.6848,30906.0
2019-03-22 13:00:00,100.83,101.09,100.81,101.01,24254.0,90.6668,90.9006,90.6488,90.8287,24254.0
2019-03-22 13:30:00,100.99,101.23,100.71,100.76,41259.0,90.8107,91.0265,90.5589,90.6039,41259.0
2019-03-22 14:00:00,100.76,101.24,100.75,101.24,22086.0,90.6039,91.0355,90.5949,91.0355,22086.0
2019-03-22 14:30:00,101.23,101.23,100.97,101.03,68222.0,91.0265,91.0265,90.7927,90.8466,68222.0
2019-03-22 15:00:00,101.05,101.14,100.87,100.9,75727.0,90.8646,90.9455,90.7028,90.7297,75727.0
2019-03-22 15:30:00,100.9,100.9,100.32,100.37,157008.0,90.7297,90.7297,90.2082,90.2532,157008.0
2019-03-25 09:30:00,100.0,100.67,99.89,100.3,58470.0,89.9205,90.5229,89.8215,90.1902,58470.0
2019-03-25 10:00:00,100.3,100.31,99.36,99.43,52918.0,90.1902,90.1992,89.345,89.4079,52918.0
2019-03-25 10:30:00,99.43,100.22,99.39,99.9,62711.0,89.4079,90.1183,89.3719,89.8305,62711.0
2019-03-25 11:00:00,99.92,100.3,99.67,100.27,68640.0,89.8485,90.1902,89.6237,90.1632,68640.0
2019-03-25 11:30:00,100.27,100.27,99.74,99.74,28478.0,90.1632,90.1632,89.6867,89.6867,28478.0
2019-03-25 12:00:00,99.7,100.2,99.7,100.12,31773.0,89.6507,90.1003,89.6507,90.0284,31773.0
2019-03-25 12:30:00,100.09,100.11,99.64,99.93,36956.0,90.0014,90.0194,89.5967,89.8575,36956.0
2019-03-25 13:00:00,99.93,100.1,99.77,99.83,18411.0,89.8575,90.0104,89.7136,89.7676,18411.0
2019-03-25 13:30:00,99.86,99.93,99.42,99.45,20648.0,89.7946,89.8575,89.3989,89.4259,20648.0
2019-03-25 14:00:00,99.43,99.51,99.31,99.47,55280.0,89.4079,89.4798,89.3,89.4439,55280.0
2019-03-25 14:30:00,99.49,100.21,99.49,100.13,36303.0,89.4619,90.1093,89.4619,90.0374,36303.0
2019-03-25 15:00:00,100.14,100.26,100.06,100.2,37710.0,90.0463,90.1542,89.9744,90.1003,37710.0
2019-03-25 15:30:00,100.22,100.4,100.05,100.33,152181.0,90.1183,90.2801,89.9654,90.2172,152181.0
2019-03-26 09:30:00,100.85,101.62,100.84,101.62,36430.0,90.6848,91.3772,90.6758,91.3772,36430.0
2019-03-26 10:00:00,101.65,101.75,100.84,101.05,21656.0,91.4041,91.4941,90.6758,90.8646,21656.0
2019-03-26 10:30:00,101.07,101.15,100.65,101.12,40083.0,90.8826,90.9545,90.5049,90.9276,40083.0
2019-03-26 11:00:00,101.14,101.15,100.72,100.78,25982.0,90.9455,90.9545,90.5679,90.6218,25982.0
2019-03-26 11:30:00,100.78,100.82,100.32,100.6,17895.0,90.6218,90.6578,90.2082,90.46,17895.0
2019-03-26 12:00:00,100.6,100.74,100.39,100.52,17133.0,90.46,90.5859,90.2711,90.388,17133.0
2019-03-26 12:30:00,100.55,100.61,100.38,100.48,14945.0,90.415,90.469,90.2622,90.3521,14945.0
2019-03-26 13:00:00,100.46,100.67,100.42,100.47,13216.0,90.3341,90.5229,90.2981,90.3431,13216.0
2019-03-26 13:30:00,100.48,100.54,100.15,100.16,22903.0,90.3521,90.406,90.0553,90.0643,22903.0
2019-03-26 14:00:00,100.14,100.4,100.02,100.33,39431.0,90.0463,90.2801,89.9384,90.2172,39431.0
2019-03-26 14:30:00,100.3,100.51,100.18,100.41,27314.0,90.1902,90.3791,90.0823,90.2891,27314.0
2019-03-26 15:00:00,100.4,100.61,100.35,100.38,39550.0,90.2801,90.469,90.2352,90.2622,39550.0
2019-03-26 15:30:00,100.39,100.9,100.34,100.77,98350.0,90.2711,90.7297,90.2262,90.6128,98350.0
2019-03-27 09:30:00,100.98,101.27,100.49,100.49,35442.0,90.8017,91.0624,90.3611,90.3611,35442.0
2019-03-27 10:00:00,100.57,101.09,100.52,101.03,26779.0,90.433,90.9006,90.388,90.8466,26779.0
2019-03-27 10:30:00,101.03,101.06,100.57,100.67,14629.0,90.8466,90.8736,90.433,90.5229,14629.0
2019-03-27 11:00:00,100.71,100.82,100.38,100.38,29832.0,90.5589,90.6578,90.2622,90.2622,29832.0
2019-03-27 11:30:00,100.36,100.46,100.06,100.36,30694.0,90.2442,90.3341,89.9744,90.2442,30694.0
2019-03-27 12:00:00,100.35,100.54,100.32,100.54,22912.0,90.2352,90.406,90.2082,90.406,22912.0
2019-03-27 12:30:00,100.53,100.73,100.53,100.56,12853.0,90.397,90.5769,90.397,90.424,12853.0
2019-03-27 13:00:00,100.58,100.77,100.36,100.75,19644.0,90.442,90.6128,90.2442,90.5949,19644.0
2019-03-27 13:30:00,100.77,100.9,100.66,100.82,16864.0,90.6128,90.7297,90.5139,90.6578,16864.0
2019-03-27 14:00:00,100.81,100.99,100.74,100.91,12268.0,90.6488,90.8107,90.5859,90.7387,12268.0
2019-03-27 14:30:00,100.94,101.17,100.8,100.93,53169.0,90.7657,90.9725,90.6398,90.7567,53169.0
2019-03-27 15:00:00,100.96,101.08,100.82,101.08,21747.0,90.7837,90.8916,90.6578,90.8916,21747.0
2019-03-27 15:30:00,101.08,101.23,100.95,101.05,82352.0,90.8916,91.0265,90.7747,90.8646,82352.0
2019-03-28 09:30:00,101.5,101.91,101.23,101.85,45480.0,91.2693,91.6379,91.0265,91.584,45480.0
2019-03-28 10:00:00,101.82,102.0,101.78,101.88,31137.0,91.557,91.7189,91.521,91.611,31137.0
2019-03-28 10:30:00,101.93,102.05,101.73,101.73,35395.0,91.6559,91.7638,91.4761,91.4761,35395.0
2019-03-28 11:00:00,101.73,101.8,101.45,101.45,28411.0,91.4761,91.539,91.2243,91.2243,28411.0
2019-03-28 11:30:00,101.44,101.76,101.39,101.75,43246.0,91.2153,91.5031,91.1704,91.4941,43246.0
2019-03-28 12:00:00,101.66,101.96,101.6,101.94,25788.0,91.4131,91.6829,91.3592,91.6649,25788.0
2019-03-28 12:30:00,101.96,102.1,101.94,102.1,19236.0,91.6829,91.8088,91.6649,91.8088,19236.0
2019-03-28 13:00:00,102.06,102.15,102.04,102.14,19186.0,91.7728,91.8537,91.7548,91.8448,19186.0
2019-03-28 13:30:00,102.1,102.17,101.94,102.12,33135.0,91.8088,91.8717,91.6649,91.8268,33135.0
2019-03-28 14:00:00,102.15,102.19,102.05,102.17,46683.0,91.8537,91.8897,91.7638,91.8717,46683.0
2019-03-28 14:30:00,102.15,102.18,101.98,102.14,28026.0,91.8537,91.8807,91.7009,91.8448,28026.0
2019-03-28 15:00:00,102.14,102.65,102.11,102.61,69076.0,91.8448,92.3033,91.8178,92.2674,69076.0
2019-03-28 15:30:00,102.62,102.76,102.52,102.71,123403.0,92.2764,92.4023,92.1865,92.3573,123403.0
2019-03-29 09:30:00,103.34,103.34,102.11,102.55,45370.0,92.9238,92.9238,91.8178,92.2134,45370.0
2019-03-29 10:00:00,102.55,102.83,102.49,102.77,19470.0,92.2134,92.4652,92.1595,92.4113,19470.0
2019-03-29 10:30:00,102.81,103.01,102.67,102.78,20206.0,92.4472,92.6271,92.3213,92.4202,20206.0
2019-03-29 11:00:00,102.75,103.12,102.74,103.1,17220.0,92.3933,92.726,92.3843,92.708,17220.0
2019-03-29 11:30:00,103.11,103.2,102.95,102.95,14474.0,92.717,92.7979,92.5731,92.5731,14474.0
2019-03-29 12:00:00,102.91,103.01,102.82,102.94,22241.0,92.5371,92.6271,92.4562,92.5641,22241.0
2019-03-29 12:30:00,102.95,103.18,102.93,103.18,16392.0,92.5731,92.7799,92.5551,92.7799,16392.0
2019-03-29 13:00:00,103.18,103.2,103.04,103.09,12691.0,92.7799,92.7979,92.654,92.699,12691.0
2019-03-29 13:30:00,103.07,103.11,103.0,103.04,17598.0,92.681,92.717,92.6181,92.654,17598.0
2019-03-29 14:00:00,103.04,103.42,103.01,103.42,30748.0,92.654,92.9957,92.6271,92.9957,30748.0
2019-03-29 14:30:00,103.4,103.85,103.37,103.79,44242.0,92.9778,93.3824,92.9508,93.3284,44242.0
2019-03-29 15:00:00,103.79,103.84,103.48,103.58,36320.0,93.3284,93.3734,93.0497,93.1396,36320.0
2019-03-29 15:30:00,103.59,103.8,103.5,103.7,137837.0,93.1486,93.3374,93.0677,93.2475,137837.0
2019-04-01 09:30:00,104.51,104.65,104.08,104.16,34513.0,93.9759,94.1018,93.5892,93.6611,34513.0
2019-04-01 10:00:00,104.16,104.56,104.16,104.38,22218.0,93.6611,94.0208,93.6611,93.859,22218.0
2019-04-01 10:30:00,104.42,104.69,104.29,104.69,21576.0,93.8949,94.1377,93.778,94.1377,21576.0
2019-04-01 11:00:00,104.68,104.9,104.66,104.78,22402.0,94.1287,94.3266,94.1107,94.2187,22402.0
2019-04-01 11:30:00,104.79,104.79,104.54,104.56,17451.0,94.2276,94.2276,94.0028,94.0208,17451.0
2019-04-01 12:00:00,104.51,104.62,104.43,104.51,17036.0,93.9759,94.0748,93.9039,93.9759,17036.0
2019-04-01 12:30:00,104.51,104.75,104.5,104.74,13240.0,93.9759,94.1917,93.9669,94.1827,13240.0
2019-04-01 13:00:00,104.75,104.85,104.62,104.85,17251.0,94.1917,94.2816,94.0748,94.2816,17251.0
2019-04-01 13:30:00,104.83,104.96,104.79,104.8,15531.0,94.2636,94.3805,94.2276,94.2366,15531.0
2019-04-01 14:00:00,104.83,104.93,104.76,104.79,15466.0,94.2636,94.3535,94.2007,94.2276,15466.0
2019-04-01 14:30:00,104.81,104.99,104.81,104.97,17043.0,94.2456,94.4075,94.2456,94.3895,17043.0
2019-04-01 15:00:00,104.96,104.96,104.83,104.96,20464.0,94.3805,94.3805,94.2636,94.3805,20464.0
2019-04-01 15:30:00,104.98,105.15,104.9,104.99,80791.0,94.3985,94.5514,94.3266,94.4075,80791.0
2019-04-02 09:30:00,105.23,105.23,104.47,105.14,23758.0,94.6233,94.6233,93.9399,94.5424,23758.0
2019-04-02 10:00:00,105.1,105.47,105.04,105.14,30601.0,94.5064,94.8391,94.4524,94.5424,30601.0
2019-04-02 10:30:00,105.12,105.44,105.12,105.31,25606.0,94.5244,94.8121,94.5244,94.6952,25606.0
2019-04-02 11:00:00,105.3,105.31,104.95,105.19,12405.0,94.6862,94.6952,94.3715,94.5873,12405.0
2019-04-02 11:30:00,105.13,105.16,104.73,104.83,9376.0,94.5334,94.5604,94.1737,94.2636,9376.0
2019-04-02 12:00:00,104.84,104.85,104.69,104.77,7943.0,94.2726,94.2816,94.1377,94.2097,7943.0
2019-04-02 12:30:00,104.8,104.86,104.61,104.75,13968.0,94.2366,94.2906,94.0658,94.1917,13968.0
2019-04-02 13:00:00,104.73,104.84,104.67,104.76,12420.0,94.1737,94.2726,94.1197,94.2007,12420.0
2019-04-02 13:30:00,104.76,105.04,104.73,104.97,46647.0,94.2007,94.4524,94.1737,94.3895,46647.0
2019-04-02 14:00:00,104.97,105.01,104.86,104.95,18045.0,94.3895,94.4255,94.2906,94.3715,18045.0
2019-04-02 14:30:00,104.96,105.06,104.95,105.01,10654.0,94.3805,94.4704,94.3715,94.4255,10654.0
2019-04-02 15:00:00,105.0,105.22,104.97,105.2,13657.0,94.4165,94.6143,94.3895,94.5963,13657.0
2019-04-02 15:30:00,105.19,105.51,105.15,105.19,113856.0,94.5873,94.8751,94.5514,94.5873,113856.0
2019-04-03 09:30:00,105.77,106.11,105.26,105.93,48246.0,95.1089,95.4146,94.6503,95.2527,48246.0
2019-04-03 10:00:00,105.88,106.46,105.86,106.46,38343.0,95.2078,95.7293,95.1898,95.7293,38343.0
2019-04-03 10:30:00,106.41,107.08,106.21,107.04,60738.0,95.6844,96.2868,95.5045,96.2509,60738.0
2019-04-03 11:00:00,107.09,107.31,106.87,106.95,193055.0,96.2958,96.4936,96.098,96.1699,193055.0
2019-04-03 11:30:00,106.91,107.08,106.83,107.05,34845.0,96.134,96.2868,96.062,96.2598,34845.0
2019-04-03 12:00:00,107.08,107.34,107.03,107.22,37419.0,96.2868,96.5206,96.2419,96.4127,37419.0
2019-04-03 12:30:00,107.22,107.25,106.97,107.17,16660.0,96.4127,96.4397,96.1879,96.3678,16660.0
2019-04-03 13:00:00,107.16,107.44,107.15,107.39,24233.0,96.3588,96.6105,96.3498,96.5656,24233.0
2019-04-03 13:30:00,107.4,107.72,107.01,107.72,87817.0,96.5746,96.8623,96.2239,96.8623,87817.0
2019-04-03 14:00:00,107.71,107.75,107.09,107.3,33969.0,96.8533,96.8893,96.2958,96.4846,33969.0
2019-04-03 14:30:00,107.31,107.4,107.2,107.36,30545.0,96.4936,96.5746,96.3947,96.5386,30545.0
2019-04-03 15:00:00,107.32,107.36,107.22,107.36,41525.0,96.5026,96.5386,96.4127,96.5386,41525.0
2019-04-03 15:30:00,107.32,107.76,107.28,107.61,219583.0,96.5026,96.8983,96.4667,96.7634,219583.0
2019-04-04 09:30:00,107.44,108.19,106.56,108.19,97806.0,96.6105,97.2849,95.8192,97.2849,97806.0
2019-04-04 10:00:00,108.17,108.23,107.23,107.3,51772.0,97.267,97.3209,96.4217,96.4846,51772.0
2019-04-04 10:30:00,107.3,107.95,107.22,107.58,61561.0,96.4846,97.0691,96.4127,96.7364,61561.0
2019-04-04 11:00:00,107.54,107.72,107.25,107.4,74786.0,96.7005,96.8623,96.4397,96.5746,74786.0
2019-04-04 11:30:00,107.35,107.49,107.04,107.14,55361.0,96.5296,96.6555,96.2509,96.3408,55361.0
2019-04-04 12:00:00,107.09,107.21,107.0,107.11,38417.0,96.2958,96.4037,96.2149,96.3138,38417.0
2019-04-04 12:30:00,107.09,107.1,106.81,107.08,28996.0,96.2958,96.3048,96.044,96.2868,28996.0
2019-04-04 13:00:00,107.06,107.18,106.95,107.1,22867.0,96.2688,96.3767,96.1699,96.3048,22867.0
2019-04-04 13:30:00,107.09,107.3,107.07,107.17,26313.0,96.2958,96.4846,96.2778,96.3678,26313.0
2019-04-04 14:00:00,107.18,107.44,107.16,107.37,19170.0,96.3767,96.6105,96.3588,96.5476,19170.0
2019-04-04 14:30:00,107.35,107.5,107.32,107.46,30414.0,96.5296,96.6645,96.5026,96.6285,30414.0
2019-04-04 15:00:00,107.47,107.49,107.24,107.37,62892.0,96.6375,96.6555,96.4307,96.5476,62892.0
2019-04-04 15:30:00,107.39,107.43,107.21,107.35,117103.0,96.5656,96.6015,96.4037,96.5296,117103.0
2019-04-05 09:30:00,107.53,108.61,107.04,108.6,70779.0,96.6915,97.6626,96.2509,97.6536,70779.0
2019-04-05 10:00:00,108.63,108.78,108.35,108.78,40111.0,97.6806,97.8155,97.4288,97.8155,40111.0
2019-04-05 10:30:00,108.75,108.86,108.41,108.53,37622.0,97.7885,97.8874,97.4828,97.5907,37622.0
2019-04-05 11:00:00,108.55,108.65,108.47,108.63,31750.0,97.6087,97.6986,97.5367,97.6806,31750.0
2019-04-05 11:30:00,108.63,109.21,108.54,108.75,256949.0,97.6806,98.2021,97.5997,97.7885,256949.0
2019-04-05 12:00:00,108.72,108.81,108.54,108.74,104444.0,97.7615,97.8424,97.5997,97.7795,104444.0
2019-04-05 12:30:00,108.7,108.75,108.52,108.75,59127.0,97.7435,97.7885,97.5817,97.7885,59127.0
2019-04-05 13:00:00,108.77,108.91,108.7,108.89,63595.0,97.8065,97.9324,97.7435,97.9144,63595.0
2019-04-05 13:30:00,108.89,109.16,108.8,109.15,64917.0,97.9144,98.1572,97.8335,98.1482,64917.0
2019-04-05 14:00:00,109.14,109.21,108.92,109.04,63680.0,98.1392,98.2021,97.9414,98.0493,63680.0
2019-04-05 14:30:00,109.05,109.2,108.96,109.13,144784.0,98.0583,98.1931,97.9773,98.1302,144784.0
2019-04-05 15:00:00,109.14,109.21,108.94,109.17,62492.0,98.1392,98.2021,97.9593,98.1662,62492.0
2019-04-05 15:30:00,109.15,109.29,109.12,109.19,279566.0,98.1482,98.2741,98.1212,98.1841,279566.0
2019-04-08 09:30:00,109.05,109.14,108.26,109.0,110174.0,98.0583,98.1392,97.3479,98.0133,110174.0
2019-04-08 10:00:00,109.0,109.25,108.69,109.24,56565.0,98.0133,98.2381,97.7345,98.2291,56565.0
2019-04-08 10:30:00,109.22,109.32,108.92,108.98,40950.0,98.2111,98.301,97.9414,97.9953,40950.0
2019-04-08 11:00:00,108.98,109.17,108.86,109.0,37487.0,97.9953,98.1662,97.8874,98.0133,37487.0
2019-04-08 11:30:00,109.02,109.16,108.93,108.95,20732.0,98.0313,98.1572,97.9504,97.9683,20732.0
2019-04-08 12:00:00,108.96,108.96,108.73,108.85,27768.0,97.9773,97.9773,97.7705,97.8784,27768.0
2019-04-08 12:30:00,108.83,108.88,108.74,108.82,30932.0,97.8604,97.9054,97.7795,97.8514,30932.0
2019-04-08 13:00:00,108.83,109.17,108.8,109.13,35489.0,97.8604,98.1662,97.8335,98.1302,35489.0
2019-04-08 13:30:00,109.17,109.23,108.98,109.19,76465.0,98.1662,98.2201,97.9953,98.1841,76465.0
2019-04-08 14:00:00,109.2,109.35,109.02,109.08,69677.0,98.1931,98.328,98.0313,98.0852,69677.0
2019-04-08 14:30:00,109.08,109.21,108.98,109.19,56063.0,98.0852,98.2021,97.9953,98.1841,56063.0
2019-04-08 15:00:00,109.19,109.44,109.17,109.17,35540.0,98.1841,98.4089,98.1662,98.1662,35540.0
2019-04-08 15:30:00,109.17,109.33,109.14,109.23,124464.0,98.1662,98.31,98.1392,98.2201,124464.0
2019-04-09 09:30:00,108.48,109.16,108.43,108.96,43394.0,97.5457,98.1572,97.5008,97.9773,43394.0
2019-04-09 10:00:00,108.97,109.11,108.88,108.99,45192.0,97.9863,98.1122,97.9054,98.0043,45192.0
2019-04-09 10:30:00,108.98,109.07,108.82,109.02,54527.0,97.9953,98.0762,97.8514,98.0313,54527.0
2019-04-09 11:00:00,109.03,109.35,108.99,109.28,64199.0,98.0403,98.328,98.0043,98.2651,64199.0
2019-04-09 11:30:00,109.28,109.28,109.07,109.09,57709.0,98.2651,98.2651,98.0762,98.0942,57709.0
2019-04-09 12:00:00,109.06,109.38,109.06,109.2,69721.0,98.0672,98.355,98.0672,98.1931,69721.0
2019-04-09 12:30:00,109.16,109.29,109.16,109.21,33739.0,98.1572,98.2741,98.1572,98.2021,33739.0
2019-04-09 13:00:00,109.2,109.22,109.0,109.16,28435.0,98.1931,98.2111,98.0133,98.1572,28435.0
2019-04-09 13:30:00,109.14,109.21,108.97,108.98,22270.0,98.1392,98.2021,97.9863,97.9953,22270.0
2019-04-09 14:00:00,109.01,109.11,108.93,108.98,36091.0,98.0223,98.1122,97.9504,97.9953,36091.0
2019-04-09 14:30:00,108.97,109.2,108.95,109.0,51986.0,97.9863,98.1931,97.9683,98.0133,51986.0
2019-04-09 15:00:00,109.01,109.2,108.99,109.08,41182.0,98.0223,98.1931,98.0043,98.0852,41182.0
2019-04-09 15:30:00,109.08,109.39,109.05,109.24,161363.0,98.0852,98.364,98.0583,98.2291,161363.0
2019-04-10 09:30:00,109.16,109.87,109.16,109.59,46266.0,98.1572,98.7956,98.1572,98.5438,46266.0
2019-04-10 10:00:00,109.56,109.62,109.18,109.34,32406.0,98.5169,98.5708,98.1752,98.319,32406.0
2019-04-10 10:30:00,109.34,109.55,109.32,109.36,21345.0,98.319,98.5079,98.301,98.337,21345.0
2019-04-10 11:00:00,109.37,109.5,109.29,109.37,23835.0,98.346,98.4629,98.2741,98.346,23835.0
2019-04-10 11:30:00,109.39,109.54,109.38,109.45,17613.0,98.364,98.4989,98.355,98.4179,17613.0
2019-04-10 12:00:00,109.49,109.51,109.38,109.42,13549.0,98.4539,98.4719,98.355,98.391,13549.0
2019-04-10 12:30:00,109.4,109.59,109.36,109.43,18002.0,98.373,98.5438,98.337,98.4,18002.0
2019-04-10 13:00:00,109.43,109.49,109.31,109.32,13894.0,98.4,98.4539,98.2921,98.301,13894.0
2019-04-10 13:30:00,109.29,109.33,109.04,109.1,11266.0,98.2741,98.31,98.0493,98.1032,11266.0
2019-04-10 14:00:00,109.13,109.15,108.96,109.07,16082.0,98.1302,98.1482,97.9773,98.0762,16082.0
2019-04-10 14:30:00,109.06,109.24,109.01,109.19,17887.0,98.0672,98.2291,98.0223,98.1841,17887.0
2019-04-10 15:00:00,109.2,109.31,109.1,109.1,12770.0,98.1931,98.2921,98.1032,98.1032,12770.0
2019-04-10 15:30:00,109.11,109.51,109.11,109.5,92626.0,98.1122,98.4719,98.1122,98.4629,92626.0
2019-04-11 09:30:00,109.76,109.76,109.18,109.55,112081.0,98.6967,98.6967,98.1752,98.5079,112081.0
2019-04-11 10:00:00,109.59,109.62,109.36,109.48,79642.0,98.5438,98.5708,98.337,98.4449,79642.0
2019-04-11 10:30:00,109.5,109.6,109.43,109.53,38576.0,98.4629,98.5528,98.4,98.4899,38576.0
2019-04-11 11:00:00,109.55,109.59,109.43,109.47,27189.0,98.5079,98.5438,98.4,98.4359,27189.0
2019-04-11 11:30:00,109.47,109.7,109.27,109.48,92993.0,98.4359,98.6427,98.2561,98.4449,92993.0
2019-04-11 12:00:00,109.48,109.51,109.4,109.46,16349.0,98.4449,98.4719,98.373,98.4269,16349.0
2019-04-11 12:30:00,109.45,109.61,109.45,109.61,18872.0,98.4179,98.5618,98.4179,98.5618,18872.0
2019-04-11 13:00:00,109.61,109.79,109.6,109.79,26983.0,98.5618,98.7237,98.5528,98.7237,26983.0
2019-04-11 13:30:00,109.78,109.92,109.67,109.73,54005.0,98.7147,98.8406,98.6158,98.6697,54005.0
2019-04-11 14:00:00,109.73,109.88,109.72,109.8,32651.0,98.6697,98.8046,98.6607,98.7327,32651.0
2019-04-11 14:30:00,109.8,109.99,109.77,109.86,35294.0,98.7327,98.9035,98.7057,98.7866,35294.0
2019-04-11 15:00:00,109.85,110.14,109.85,110.08,97893.0,98.7776,99.0384,98.7776,98.9844,97893.0
2019-04-11 15:30:00,110.09,110.34,110.08,110.26,86683.0,98.9934,99.2182,98.9844,99.1463,86683.0
2019-04-12 09:30:00,110.88,111.12,110.21,110.26,48307.0,99.7038,99.9196,99.1013,99.1463,48307.0
2019-04-12 10:00:00,110.25,110.77,110.23,110.75,25355.0,99.1373,99.6049,99.1193,99.5869,25355.0
2019-04-12 10:30:00,110.74,111.02,110.67,111.01,39043.0,99.5779,99.8297,99.515,99.8207,39043.0
2019-04-12 11:00:00,111.0,111.36,110.98,111.33,31774.0,99.8117,100.1354,99.7937,100.1084,31774.0
2019-04-12 11:30:00,111.28,111.35,111.08,111.35,15203.0,100.0635,100.1264,99.8836,100.1264,15203.0
2019-04-12 12:00:00,111.37,111.45,111.17,111.18,22213.0,100.1444,100.2163,99.9646,99.9736,22213.0
2019-04-12 12:30:00,111.2,111.22,111.13,111.21,14361.0,99.9915,100.0095,99.9286,100.0005,14361.0
2019-04-12 13:00:00,111.2,111.26,111.08,111.1,14406.0,99.9915,100.0455,99.8836,99.9016,14406.0
2019-04-12 13:30:00,111.11,111.11,110.9,111.03,18949.0,99.9106,99.9106,99.7218,99.8387,18949.0
2019-04-12 14:00:00,111.03,111.17,111.01,111.01,12950.0,99.8387,99.9646,99.8207,99.8207,12950.0
2019-04-12 14:30:00,111.01,111.11,110.93,110.97,31376.0,99.8207,99.9106,99.7488,99.7847,31376.0
2019-04-12 15:00:00,110.96,111.14,110.96,111.08,26402.0,99.7757,99.9376,99.7757,99.8836,26402.0
2019-04-12 15:30:00,111.09,111.53,111.07,111.52,154943.0,99.8926,100.2883,99.8747,100.2793,154943.0
2019-04-15 09:30:00,111.45,112.44,111.18,112.1,147269.0,100.2163,101.1066,99.9736,100.8008,147269.0
2019-04-15 10:00:00,112.09,112.16,111.84,111.92,27501.0,100.7918,100.8548,100.567,100.639,27501.0
2019-04-15 10:30:00,111.92,111.92,111.57,111.79,26404.0,100.639,100.639,100.3243,100.5221,26404.0
2019-04-15 11:00:00,111.79,111.98,111.79,111.91,22326.0,100.5221,100.6929,100.5221,100.63,22326.0
2019-04-15 11:30:00,111.93,111.95,111.77,111.77,16878.0,100.648,100.666,100.5041,100.5041,16878.0
2019-04-15 12:00:00,111.77,111.81,111.58,111.65,29430.0,100.5041,100.5401,100.3332,100.3962,29430.0
2019-04-15 12:30:00,111.67,111.93,111.67,111.9,38195.0,100.4142,100.648,100.4142,100.621,38195.0
2019-04-15 13:00:00,111.87,112.04,111.86,112.03,18032.0,100.594,100.7469,100.585,100.7379,18032.0
2019-04-15 13:30:00,112.03,112.17,111.99,112.04,21975.0,100.7379,100.8638,100.7019,100.7469,21975.0
2019-04-15 14:00:00,112.05,112.18,112.02,112.11,23173.0,100.7559,100.8728,100.7289,100.8098,23173.0
2019-04-15 14:30:00,112.11,112.3,112.07,112.24,113234.0,100.8098,100.9807,100.7739,100.9267,113234.0
2019-04-15 15:00:00,112.26,112.47,112.24,112.45,27181.0,100.9447,101.1335,100.9267,101.1156,27181.0
2019-04-15 15:30:00,112.45,112.48,112.26,112.44,219772.0,101.1156,101.1425,100.9447,101.1066,219772.0
2019-04-16 09:30:00,112.56,113.21,112.56,113.14,120444.0,101.2145,101.7989,101.2145,101.736,120444.0
2019-04-16 10:00:00,113.1,113.28,112.77,112.8,122052.0,101.7,101.8619,101.4033,101.4303,122052.0
2019-04-16 10:30:00,112.8,112.92,112.4,112.47,133759.0,101.4303,101.5382,101.0706,101.1335,133759.0
2019-04-16 11:00:00,112.51,112.79,112.48,112.75,40419.0,101.1695,101.4213,101.1425,101.3853,40419.0
2019-04-16 11:30:00,112.75,112.97,112.6,112.62,85892.0,101.3853,101.5831,101.2504,101.2684,85892.0
2019-04-16 12:00:00,112.66,112.87,112.66,112.72,46778.0,101.3044,101.4932,101.3044,101.3583,46778.0
2019-04-16 12:30:00,112.72,113.06,112.65,113.04,98760.0,101.3583,101.6641,101.2954,101.6461,98760.0
2019-04-16 13:00:00,113.06,113.16,112.78,112.81,167975.0,101.6641,101.754,101.4123,101.4393,167975.0
2019-04-16 13:30:00,112.8,112.85,112.76,112.76,57441.0,101.4303,101.4752,101.3943,101.3943,57441.0
2019-04-16 14:00:00,112.76,112.99,112.76,112.98,50005.0,101.3943,101.6011,101.3943,101.5921,50005.0
2019-04-16 14:30:00,112.98,113.1,112.98,113.07,35349.0,101.5921,101.7,101.5921,101.6731,35349.0
2019-04-16 15:00:00,113.07,113.17,113.02,113.03,45575.0,101.6731,101.763,101.6281,101.6371,45575.0
2019-04-16 15:30:00,113.04,113.23,112.65,113.18,308936.0,101.6461,101.8169,101.2954,101.772,308936.0
2019-04-17 09:30:00,113.66,113.78,112.95,113.09,163052.0,102.2036,102.3115,101.5652,101.691,163052.0
2019-04-17 10:00:00,113.11,114.58,113.01,114.47,118831.0,101.709,103.0309,101.6191,102.9319,118831.0
2019-04-17 10:30:00,114.47,114.77,114.4,114.54,94505.0,102.9319,103.2017,102.869,102.9949,94505.0
2019-04-17 11:00:00,114.55,115.07,114.51,114.55,166035.0,103.0039,103.4715,102.9679,103.0039,166035.0
2019-04-17 11:30:00,114.55,114.79,114.36,114.57,69705.0,103.0039,103.2197,102.833,103.0219,69705.0
2019-04-17 12:00:00,114.54,114.68,114.15,114.33,75029.0,102.9949,103.1208,102.6442,102.8061,75029.0
2019-04-17 12:30:00,114.34,114.69,114.33,114.55,69450.0,102.815,103.1298,102.8061,103.0039,69450.0
2019-04-17 13:00:00,114.55,115.0,114.51,114.62,120523.0,103.0039,103.4085,102.9679,103.0668,120523.0
2019-04-17 13:30:00,114.61,114.7,114.22,114.26,230146.0,103.0578,103.1388,102.7071,102.7431,230146.0
2019-04-17 14:00:00,114.28,114.33,114.01,114.01,78157.0,102.7611,102.8061,102.5183,102.5183,78157.0
2019-04-17 14:30:00,114.03,114.26,113.67,113.85,120013.0,102.5363,102.7431,102.2126,102.3744,120013.0
2019-04-17 15:00:00,113.85,113.99,113.75,113.87,71706.0,102.3744,102.5003,102.2845,102.3924,71706.0
2019-04-17 15:30:00,113.87,114.06,113.74,114.0,223301.0,102.3924,102.5633,102.2755,102.5093,223301.0
2019-04-18 09:30:00,113.68,113.84,112.57,113.26,81903.0,102.2216,102.3654,101.2235,101.8439,81903.0
2019-04-18 10:00:00,113.26,113.29,112.87,112.98,104238.0,101.8439,101.8709,101.4932,101.5921,104238.0
2019-04-18 10:30:00,112.98,113.0,112.13,112.24,42411.0,101.5921,101.6101,100.8278,100.9267,42411.0
2019-04-18 11:00:00,112.26,112.62,112.14,112.46,29602.0,100.9447,101.2684,100.8368,101.1245,29602.0
2019-04-18 11:30:00,112.46,112.84,112.38,112.84,23925.0,101.1245,101.4662,101.0526,101.4662,23925.0
2019-04-18 12:00:00,112.86,113.18,112.84,113.14,31524.0,101.4842,101.772,101.4662,101.736,31524.0
2019-04-18 12:30:00,113.16,113.39,113.08,113.24,21821.0,101.754,101.9608,101.6821,101.8259,21821.0
2019-04-18 13:00:00,113.23,113.41,113.13,113.26,25960.0,101.8169,101.9788,101.727,101.8439,25960.0
2019-04-18 13:30:00,113.25,113.35,113.15,113.35,14654.0,101.8349,101.9248,101.745,101.9248,14654.0
2019-04-18 14:00:00,113.34,113.44,113.32,113.34,25378.0,101.9158,102.0058,101.8979,101.9158,25378.0
2019-04-18 14:30:00,113.35,113.47,113.29,113.3,17328.0,101.9248,102.0327,101.8709,101.8799,17328.0
2019-04-18 15:00:00,113.3,113.36,112.94,112.95,27786.0,101.8799,101.9338,101.5562,101.5652,27786.0
2019-04-18 15:30:00,112.94,113.03,112.58,112.78,138395.0,101.5562,101.6371,101.2324,101.4123,138395.0
2019-04-22 09:30:00,112.42,112.8,112.11,112.39,46170.0,101.0886,101.4303,100.8098,101.0616,46170.0
2019-04-22 10:00:00,112.33,112.89,112.33,112.78,16028.0,101.0076,101.5112,101.0076,101.4123,16028.0
2019-04-22 10:30:00,112.71,112.87,112.62,112.77,9298.0,101.3493,101.4932,101.2684,101.4033,9298.0
2019-04-22 11:00:00,112.82,113.05,112.61,112.83,19343.0,101.4483,101.6551,101.2594,101.4573,19343.0
2019-04-22 11:30:00,112.84,113.07,112.83,112.99,12230.0,101.4662,101.6731,101.4573,101.6011,12230.0
2019-04-22 12:00:00,112.98,113.08,112.84,112.98,14066.0,101.5921,101.6821,101.4662,101.5921,14066.0
2019-04-22 12:30:00,112.98,113.17,112.82,112.88,10340.0,101.5921,101.763,101.4483,101.5022,10340.0
2019-04-22 13:00:00,112.88,113.1,112.83,113.06,12060.0,101.5022,101.7,101.4573,101.6641,12060.0
2019-04-22 13:30:00,113.05,113.11,112.98,113.08,13827.0,101.6551,101.709,101.5921,101.6821,13827.0
2019-04-22 14:00:00,113.15,113.28,113.02,113.11,15383.0,101.745,101.8619,101.6281,101.709,15383.0
2019-04-22 14:30:00,113.1,113.13,112.91,113.02,20748.0,101.7,101.727,101.5292,101.6281,20748.0
2019-04-22 15:00:00,113.08,113.25,112.98,113.2,23224.0,101.6821,101.8349,101.5921,101.79,23224.0
2019-04-22 15:30:00,113.2,113.45,113.16,113.38,75696.0,101.79,102.0148,101.754,101.9518,75696.0
2019-04-23 09:30:00,113.83,115.0,113.79,114.73,71248.0,102.3565,103.4085,102.3205,103.1657,71248.0
2019-04-23 10:00:00,114.61,115.08,114.61,115.08,35689.0,103.0578,103.4805,103.0578,103.4805,35689.0
2019-04-23 10:30:00,115.09,115.09,114.82,115.01,39682.0,103.4895,103.4895,103.2467,103.4175,39682.0
2019-04-23 11:00:00,115.03,115.13,114.94,115.09,27098.0,103.4355,103.5254,103.3546,103.4895,27098.0
2019-04-23 11:30:00,115.12,115.24,114.87,114.91,56963.0,103.5164,103.6243,103.2916,103.3276,56963.0
2019-04-23 12:00:00,114.91,115.0,114.64,114.86,49740.0,103.3276,103.4085,103.0848,103.2826,49740.0
2019-04-23 12:30:00,114.8,114.86,114.11,114.11,212896.0,103.2287,103.2826,102.6082,102.6082,212896.0
2019-04-23 13:00:00,114.12,114.45,114.11,114.39,54990.0,102.6172,102.914,102.6082,102.86,54990.0
2019-04-23 13:30:00,114.38,114.67,114.31,114.66,42818.0,102.851,103.1118,102.7881,103.1028,42818.0
2019-04-23 14:00:00,114.66,115.07,114.61,115.0,39309.0,103.1028,103.4715,103.0578,103.4085,39309.0
2019-04-23 14:30:00,114.98,115.09,114.92,114.99,37928.0,103.3905,103.4895,103.3366,103.3995,37928.0
2019-04-23 15:00:00,114.98,115.1,114.93,114.97,35469.0,103.3905,103.4984,103.3456,103.3815,35469.0
2019-04-23 15:30:00,114.95,115.14,114.83,115.08,135228.0,103.3636,103.5344,103.2557,103.4805,135228.0
2019-04-24 09:30:00,115.63,117.06,114.9,116.67,83260.0,103.975,105.2609,103.3186,104.9102,83260.0
2019-04-24 10:00:00,116.67,117.29,116.64,117.06,61199.0,104.9102,105.4677,104.8832,105.2609,61199.0
2019-04-24 10:30:00,117.0,117.24,116.89,117.24,44833.0,105.2069,105.4227,105.108,105.4227,44833.0
2019-04-24 11:00:00,117.24,117.32,116.87,117.19,38101.0,105.4227,105.4947,105.09,105.3778,38101.0
2019-04-24 11:30:00,117.19,117.58,117.08,117.16,40353.0,105.3778,105.7285,105.2789,105.3508,40353.0
2019-04-24 12:00:00,117.16,117.28,116.82,117.07,39999.0,105.3508,105.4587,105.0451,105.2699,39999.0
2019-04-24 12:30:00,117.07,117.08,116.85,116.89,47288.0,105.2699,105.2789,105.0721,105.108,47288.0
2019-04-24 13:00:00,116.87,117.02,116.8,116.98,39553.0,105.09,105.2249,105.0271,105.189,39553.0
2019-04-24 13:30:00,117.0,117.07,116.91,116.93,27035.0,105.2069,105.2699,105.126,105.144,27035.0
2019-04-24 14:00:00,116.93,117.03,116.91,116.98,28212.0,105.144,105.2339,105.126,105.189,28212.0
2019-04-24 14:30:00,116.95,117.13,116.95,117.0,24756.0,105.162,105.3238,105.162,105.2069,24756.0
2019-04-24 15:00:00,117.0,117.06,116.95,117.0,32745.0,105.2069,105.2609,105.162,105.2069,32745.0
2019-04-24 15:30:00,117.01,117.1,116.91,116.95,205448.0,105.2159,105.2969,105.126,105.162,205448.0
2019-04-25 09:30:00,116.68,116.68,115.57,116.23,43528.0,104.9192,104.9192,103.9211,104.5145,43528.0
2019-04-25 10:00:00,116.23,116.39,116.0,116.19,33620.0,104.5145,104.6584,104.3077,104.4786,33620.0
2019-04-25 10:30:00,116.2,116.49,116.0,116.49,31291.0,104.4876,104.7483,104.3077,104.7483,31291.0
2019-04-25 11:00:00,116.48,116.66,116.13,116.44,22773.0,104.7393,104.9012,104.4246,104.7034,22773.0
2019-04-25 11:30:00,116.47,116.59,116.28,116.42,31644.0,104.7304,104.8383,104.5595,104.6854,31644.0
2019-04-25 12:00:00,116.37,116.44,116.19,116.19,89598.0,104.6404,104.7034,104.4786,104.4786,89598.0
2019-04-25 12:30:00,116.18,116.4,116.17,116.38,16664.0,104.4696,104.6674,104.4606,104.6494,16664.0
2019-04-25 13:00:00,116.38,116.68,116.36,116.68,16509.0,104.6494,104.9192,104.6314,104.9192,16509.0
2019-04-25 13:30:00,116.68,116.81,116.61,116.68,19662.0,104.9192,105.0361,104.8562,104.9192,19662.0
2019-04-25 14:00:00,116.69,116.77,116.58,116.64,26701.0,104.9282,105.0001,104.8293,104.8832,26701.0
2019-04-25 14:30:00,116.62,116.8,116.55,116.78,22059.0,104.8652,105.0271,104.8023,105.0091,22059.0
2019-04-25 15:00:00,116.77,117.1,116.77,117.1,23858.0,105.0001,105.2969,105.0001,105.2969,23858.0
2019-04-25 15:30:00,117.12,117.21,117.01,117.06,74569.0,105.3148,105.3958,105.2159,105.2609,74569.0
2019-04-26 09:30:00,117.24,117.29,116.7,117.14,19884.0,105.4227,105.4677,104.9372,105.3328,19884.0
2019-04-26 10:00:00,117.14,117.32,117.0,117.17,11264.0,105.3328,105.4947,105.2069,105.3598,11264.0
2019-04-26 10:30:00,117.25,117.4,117.0,117.26,13809.0,105.4317,105.5666,105.2069,105.4407,13809.0
2019-04-26 11:00:00,117.26,117.56,117.26,117.45,13504.0,105.4407,105.7105,105.4407,105.6116,13504.0
2019-04-26 11:30:00,117.36,117.78,117.35,117.68,15816.0,105.5306,105.9083,105.5217,105.8184,15816.0
2019-04-26 12:00:00,117.72,117.74,117.39,117.6,16241.0,105.8544,105.8723,105.5576,105.7465,16241.0
2019-04-26 12:30:00,117.57,117.61,117.28,117.37,15482.0,105.7195,105.7554,105.4587,105.5396,15482.0
2019-04-26 13:00:00,117.37,117.47,117.28,117.37,14809.0,105.5396,105.6296,105.4587,105.5396,14809.0
2019-04-26 13:30:00,117.38,117.56,117.29,117.51,12087.0,105.5486,105.7105,105.4677,105.6655,12087.0
2019-04-26 14:00:00,117.53,117.57,117.27,117.44,13759.0,105.6835,105.7195,105.4497,105.6026,13759.0
2019-04-26 14:30:00,117.48,117.59,117.45,117.51,29740.0,105.6386,105.7375,105.6116,105.6655,29740.0
2019-04-26 15:00:00,117.55,117.77,117.53,117.69,10934.0,105.7015,105.8993,105.6835,105.8274,10934.0
2019-04-26 15:30:00,117.69,117.98,117.67,117.94,78113.0,105.8274,106.0882,105.8094,106.0522,78113.0
2019-04-29 09:30:00,118.0,118.08,117.5,117.93,28090.0,106.1061,106.1781,105.6565,106.0432,28090.0
2019-04-29 10:00:00,117.93,117.97,117.64,117.86,16424.0,106.0432,106.0792,105.7824,105.9803,16424.0
2019-04-29 10:30:00,117.86,118.05,117.64,117.69,20558.0,105.9803,106.1511,105.7824,105.8274,20558.0
2019-04-29 11:00:00,117.67,117.91,117.56,117.67,21115.0,105.8094,106.0252,105.7105,105.8094,21115.0
2019-04-29 11:30:00,117.67,117.83,117.5,117.53,17111.0,105.8094,105.9533,105.6565,105.6835,17111.0
2019-04-29 12:00:00,117.51,117.72,117.5,117.7,19184.0,105.6655,105.8544,105.6565,105.8364,19184.0
2019-04-29 12:30:00,117.7,117.86,117.67,117.83,21149.0,105.8364,105.9803,105.8094,105.9533,21149.0
2019-04-29 13:00:00,117.82,118.07,117.81,118.02,16099.0,105.9443,106.1691,105.9353,106.1241,16099.0
2019-04-29 13:30:00,118.04,118.08,117.87,118.03,8625.0,106.1421,106.1781,105.9892,106.1331,8625.0
2019-04-29 14:00:00,118.02,118.09,117.92,117.94,14769.0,106.1241,106.1871,106.0342,106.0522,14769.0
2019-04-29 14:30:00,117.93,117.94,117.72,117.89,46408.0,106.0432,106.0522,105.8544,106.0072,46408.0
2019-04-29 15:00:00,117.91,117.97,117.82,117.85,21239.0,106.0252,106.0792,105.9443,105.9713,21239.0
2019-04-29 15:30:00,117.84,117.85,117.71,117.78,113391.0,105.9623,105.9713,105.8454,105.9083,113391.0
2019-04-30 09:30:00,118.08,118.65,117.69,117.76,30931.0,106.1781,106.6906,105.8274,105.8903,30931.0
2019-04-30 10:00:00,117.76,118.0,117.43,117.48,20672.0,105.8903,106.1061,105.5936,105.6386,20672.0
2019-04-30 10:30:00,117.47,117.57,117.23,117.29,24727.0,105.6296,105.7195,105.4138,105.4677,24727.0
2019-04-30 11:00:00,117.27,117.29,116.82,116.87,21320.0,105.4497,105.4677,105.0451,105.09,21320.0
2019-04-30 11:30:00,116.9,117.4,116.9,117.33,17547.0,105.117,105.5666,105.117,105.5037,17547.0
2019-04-30 12:00:00,117.4,117.82,117.38,117.67,21454.0,105.5666,105.9443,105.5486,105.8094,21454.0
2019-04-30 12:30:00,117.68,117.93,117.68,117.79,11848.0,105.8184,106.0432,105.8184,105.9173,11848.0
2019-04-30 13:00:00,117.82,117.89,117.5,117.55,23214.0,105.9443,106.0072,105.6565,105.7015,23214.0
2019-04-30 13:30:00,117.55,117.87,117.53,117.86,21360.0,105.7015,105.9892,105.6835,105.9803,21360.0
2019-04-30 14:00:00,117.84,117.93,117.66,117.68,26982.0,105.9623,106.0432,105.8004,105.8184,26982.0
2019-04-30 14:30:00,117.69,117.83,117.6,117.63,35996.0,105.8274,105.9533,105.7465,105.7734,35996.0
2019-04-30 15:00:00,117.63,117.74,117.53,117.54,39181.0,105.7734,105.8723,105.6835,105.6925,39181.0
2019-04-30 15:30:00,117.54,118.22,117.5,118.11,166039.0,105.6925,106.304,105.6565,106.2051,166039.0
2019-05-01 09:30:00,118.34,118.34,117.17,117.69,17266.0,106.4119,106.4119,105.3598,105.8274,17266.0
2019-05-01 10:00:00,117.68,117.85,117.55,117.63,15856.0,105.8184,105.9713,105.7015,105.7734,15856.0
2019-05-01 10:30:00,117.6,117.96,117.6,117.88,11684.0,105.7465,106.0702,105.7465,105.9982,11684.0
2019-05-01 11:00:00,117.87,118.17,117.8,117.89,10760.0,105.9892,106.259,105.9263,106.0072,10760.0
2019-05-01 11:30:00,117.89,118.24,117.89,118.08,8679.0,106.0072,106.3219,106.0072,106.1781,8679.0
2019-05-01 12:00:00,118.17,118.22,117.86,118.07,14140.0,106.259,106.304,105.9803,106.1691,14140.0
2019-05-01 12:30:00,118.09,118.14,117.75,118.04,5985.0,106.1871,106.232,105.8813,106.1421,5985.0
2019-05-01 13:00:00,118.06,118.32,117.98,118.14,66860.0,106.1601,106.3939,106.0882,106.232,66860.0
2019-05-01 13:30:00,118.13,118.23,118.02,118.16,11936.0,106.223,106.313,106.1241,106.25,11936.0
2019-05-01 14:00:00,118.17,118.46,118.06,118.23,19205.0,106.259,106.5198,106.1601,106.313,19205.0
2019-05-01 14:30:00,118.23,118.31,117.68,117.72,17548.0,106.313,106.3849,105.8184,105.8544,17548.0
2019-05-01 15:00:00,117.69,117.82,117.43,117.53,19636.0,105.8274,105.9443,105.5936,105.6835,19636.0
2019-05-01 15:30:00,117.54,117.59,117.03,117.06,68742.0,105.6925,105.7375,105.2339,105.2609,68742.0
2019-05-02 09:30:00,116.76,117.47,116.34,117.41,33718.0,104.9911,105.6296,104.6135,105.5756,33718.0
2019-05-02 10:00:00,117.41,118.28,117.37,117.93,20966.0,105.5756,106.3579,105.5396,106.0432,20966.0
2019-05-02 10:30:00,118.0,118.2,117.56,117.56,18272.0,106.1061,106.286,105.7105,105.7105,18272.0
2019-05-02 11:00:00,117.57,117.66,116.65,116.7,35868.0,105.7195,105.8004,104.8922,104.9372,35868.0
2019-05-02 11:30:00,116.67,116.82,116.32,116.51,17554.0,104.9102,105.0451,104.5955,104.7663,17554.0
2019-05-02 12:00:00,116.54,116.76,116.5,116.67,18048.0,104.7933,104.9911,104.7573,104.9102,18048.0
2019-05-02 12:30:00,116.71,116.83,116.59,116.59,16135.0,104.9462,105.0541,104.8383,104.8383,16135.0
2019-05-02 13:00:00,116.63,117.07,116.57,117.03,11013.0,104.8742,105.2699,104.8203,105.2339,11013.0
2019-05-02 13:30:00,117.04,117.28,116.98,116.98,17396.0,105.2429,105.4587,105.189,105.189,17396.0
2019-05-02 14:00:00,116.95,117.13,116.89,116.97,17823.0,105.162,105.3238,105.108,105.18,17823.0
2019-05-02 14:30:00,116.98,117.08,116.65,116.93,27382.0,105.189,105.2789,104.8922,105.144,27382.0
2019-05-02 15:00:00,116.94,117.17,116.9,117.09,20892.0,105.153,105.3598,105.117,105.2879,20892.0
2019-05-02 15:30:00,117.09,117.16,116.56,117.0,143933.0,105.2879,105.3508,104.8113,105.2069,143933.0
2019-05-03 09:30:00,117.76,117.78,117.12,117.21,41228.0,105.8903,105.9083,105.3148,105.3958,41228.0
2019-05-03 10:00:00,117.21,117.44,117.08,117.36,29413.0,105.3958,105.6026,105.2789,105.5306,29413.0
2019-05-03 10:30:00,117.34,117.6,117.28,117.48,35852.0,105.5127,105.7465,105.4587,105.6386,35852.0
2019-05-03 11:00:00,117.5,117.57,117.28,117.39,34096.0,105.6565,105.7195,105.4587,105.5576,34096.0
2019-05-03 11:30:00,117.42,117.72,117.42,117.68,13022.0,105.5846,105.8544,105.5846,105.8184,13022.0
2019-05-03 12:00:00,117.69,117.88,117.6,117.73,20488.0,105.8274,105.9982,105.7465,105.8634,20488.0
2019-05-03 12:30:00,117.73,117.84,117.61,117.69,13593.0,105.8634,105.9623,105.7554,105.8274,13593.0
2019-05-03 13:00:00,117.72,117.74,117.62,117.72,26294.0,105.8544,105.8723,105.7644,105.8544,26294.0
2019-05-03 13:30:00,117.69,117.9,117.65,117.83,15755.0,105.8274,106.0162,105.7914,105.9533,15755.0
2019-05-03 14:00:00,117.83,117.86,117.61,117.65,18876.0,105.9533,105.9803,105.7554,105.7914,18876.0
2019-05-03 14:30:00,117.64,117.73,117.58,117.62,20310.0,105.7824,105.8634,105.7285,105.7644,20310.0
2019-05-03 15:00:00,117.6,117.69,117.52,117.59,23705.0,105.7465,105.8274,105.6745,105.7375,23705.0
2019-05-03 15:30:00,117.6,117.93,117.58,117.74,144280.0,105.7465,106.0432,105.7285,105.8723,144280.0
2019-05-06 09:30:00,115.84,116.91,115.27,116.69,40378.0,104.1639,105.126,103.6513,104.9282,40378.0
2019-05-06 10:00:00,116.77,116.9,116.31,116.4,46719.0,105.0001,105.117,104.5865,104.6674,46719.0
2019-05-06 10:30:00,116.48,116.83,116.26,116.71,98442.0,104.7393,105.0541,104.5415,104.9462,98442.0
2019-05-06 11:00:00,116.69,117.31,116.56,117.28,109281.0,104.9282,105.4857,104.8113,105.4587,109281.0
2019-05-06 11:30:00,117.29,117.59,117.14,117.42,37059.0,105.4677,105.7375,105.3328,105.5846,37059.0
2019-05-06 12:00:00,117.46,117.59,117.0,117.04,18806.0,105.6206,105.7375,105.2069,105.2429,18806.0
2019-05-06 12:30:00,116.99,117.31,116.99,117.2,15998.0,105.1979,105.4857,105.1979,105.3868,15998.0
2019-05-06 13:00:00,117.18,117.46,117.11,117.3,38843.0,105.3688,105.6206,105.3058,105.4767,38843.0
2019-05-06 13:30:00,117.3,117.45,117.19,117.31,42566.0,105.4767,105.6116,105.3778,105.4857,42566.0
2019-05-06 14:00:00,117.3,117.5,117.18,117.5,53867.0,105.4767,105.6565,105.3688,105.6565,53867.0
2019-05-06 14:30:00,117.48,118.07,117.48,118.05,38554.0,105.6386,106.1691,105.6386,106.1511,38554.0
2019-05-06 15:00:00,118.08,118.12,117.78,118.02,35811.0,106.1781,106.214,105.9083,106.1241,35811.0
2019-05-06 15:30:00,118.05,118.23,117.85,118.03,116308.0,106.1511,106.313,105.9713,106.1331,116308.0
2019-05-07 09:30:00,118.04,118.04,115.78,116.54,63628.0,106.1421,106.1421,104.1099,104.7933,63628.0
2019-05-07 10:00:00,116.53,116.93,116.12,116.55,62012.0,104.7843,105.144,104.4156,104.8023,62012.0
2019-05-07 10:30:00,116.57,116.57,115.16,115.22,48665.0,104.8203,104.8203,103.5524,103.6063,48665.0
2019-05-07 11:00:00,115.21,115.83,115.06,115.71,75381.0,103.5974,104.1549,103.4625,104.047,75381.0
2019-05-07 11:30:00,115.73,115.78,115.32,115.44,51366.0,104.0649,104.1099,103.6963,103.8042,51366.0
2019-05-07 12:00:00,115.38,116.16,115.23,116.16,24347.0,103.7502,104.4516,103.6153,104.4516,24347.0
2019-05-07 12:30:00,116.17,116.21,115.77,115.95,29276.0,104.4606,104.4966,104.1009,104.2628,29276.0
2019-05-07 13:00:00,115.88,115.88,114.75,114.88,42520.0,104.1998,104.1998,103.1837,103.3006,42520.0
2019-05-07 13:30:00,114.86,115.19,114.67,115.04,43670.0,103.2826,103.5794,103.1118,103.4445,43670.0
2019-05-07 14:00:00,115.05,115.19,114.76,114.84,59752.0,103.4535,103.5794,103.1927,103.2647,59752.0
2019-05-07 14:30:00,114.83,115.08,114.53,115.01,31442.0,103.2557,103.4805,102.9859,103.4175,31442.0
2019-05-07 15:00:00,114.96,115.1,114.68,115.06,47568.0,103.3726,103.4984,103.1208,103.4625,47568.0
2019-05-07 15:30:00,115.02,115.68,114.74,115.25,217679.0,103.4265,104.02,103.1747,103.6333,217679.0
2019-05-08 09:30:00,115.07,117.01,114.71,116.56,82506.0,103.4715,105.2159,103.1478,104.8113,82506.0
2019-05-08 10:00:00,116.68,116.73,115.95,115.95,48409.0,104.9192,104.9641,104.2628,104.2628,48409.0
2019-05-08 10:30:00,115.95,116.23,115.21,115.95,39913.0,104.2628,104.5145,103.5974,104.2628,39913.0
2019-05-08 11:00:00,115.97,116.55,115.9,116.21,30335.0,104.2808,104.8023,104.2178,104.4966,30335.0
2019-05-08 11:30:00,116.19,116.47,115.67,116.29,45679.0,104.4786,104.7304,104.011,104.5685,45679.0
2019-05-08 12:00:00,116.37,116.37,115.98,116.16,27544.0,104.6404,104.6404,104.2897,104.4516,27544.0
2019-05-08 12:30:00,116.19,116.33,116.01,116.15,36486.0,104.4786,104.6045,104.3167,104.4426,36486.0
2019-05-08 13:00:00,116.16,116.3,116.04,116.23,17406.0,104.4516,104.5775,104.3437,104.5145,17406.0
2019-05-08 13:30:00,116.23,116.4,116.03,116.34,16229.0,104.5145,104.6674,104.3347,104.6135,16229.0
2019-05-08 14:00:00,116.34,116.43,116.08,116.38,9966.0,104.6135,104.6944,104.3797,104.6494,9966.0
2019-05-08 14:30:00,116.43,116.43,116.22,116.33,11669.0,104.6944,104.6944,104.5056,104.6045,11669.0
2019-05-08 15:00:00,116.37,116.67,116.37,116.65,19395.0,104.6404,104.9102,104.6404,104.8922,19395.0
2019-05-08 15:30:00,116.65,116.67,115.76,115.81,116973.0,104.8922,104.9102,104.0919,104.1369,116973.0
2019-05-09 09:30:00,114.72,115.96,114.66,115.48,52829.0,103.1567,104.2718,103.1028,103.8401,52829.0
2019-05-09 10:00:00,115.4,115.88,115.25,115.33,35993.0,103.7682,104.1998,103.6333,103.7053,35993.0
2019-05-09 10:30:00,115.33,115.88,115.28,115.81,47549.0,103.7053,104.1998,103.6603,104.1369,47549.0
2019-05-09 11:00:00,115.85,116.31,115.67,115.96,42872.0,104.1728,104.5865,104.011,104.2718,42872.0
2019-05-09 11:30:00,115.97,116.5,115.87,116.34,33941.0,104.2808,104.7573,104.1908,104.6135,33941.0
2019-05-09 12:00:00,116.29,116.71,116.17,116.55,24689.0,104.5685,104.9462,104.4606,104.8023,24689.0
2019-05-09 12:30:00,116.62,117.0,116.52,116.67,34950.0,104.8652,105.2069,104.7753,104.9102,34950.0
2019-05-09 13:00:00,116.7,117.11,116.7,116.88,79728.0,104.9372,105.3058,104.9372,105.099,79728.0
2019-05-09 13:30:00,116.89,117.2,116.59,116.97,87219.0,105.108,105.3868,104.8383,105.18,87219.0
2019-05-09 14:00:00,117.01,117.09,116.5,116.62,31574.0,105.2159,105.2879,104.7573,104.8652,31574.0
2019-05-09 14:30:00,116.66,116.96,116.58,116.58,56340.0,104.9012,105.171,104.8293,104.8293,56340.0
2019-05-09 15:00:00,116.59,117.01,116.25,117.01,81994.0,104.8383,105.2159,104.5325,105.2159,81994.0
2019-05-09 15:30:00,116.99,117.44,116.98,117.1,183136.0,105.1979,105.6026,105.189,105.2969,183136.0
2019-05-10 09:30:00,116.56,117.41,116.0,117.21,43293.0,104.8113,105.5756,104.3077,105.3958,43293.0
2019-05-10 10:00:00,117.19,117.55,116.89,116.89,47446.0,105.3778,105.7015,105.108,105.108,47446.0
2019-05-10 10:30:00,116.87,116.87,115.98,116.22,58803.0,105.09,105.09,104.2897,104.5056,58803.0
2019-05-10 11:00:00,116.23,116.88,116.08,116.57,137105.0,104.5145,105.099,104.3797,104.8203,137105.0
2019-05-10 11:30:00,116.48,116.89,116.37,116.84,37883.0,104.7393,105.108,104.6404,105.0631,37883.0
2019-05-10 12:00:00,116.95,117.8,116.95,117.77,33673.0,105.162,105.9263,105.162,105.8993,33673.0
2019-05-10 12:30:00,117.75,118.18,117.75,118.13,31698.0,105.8813,106.268,105.8813,106.223,31698.0
2019-05-10 13:00:00,118.1,118.33,117.87,118.08,17143.0,106.1961,106.4029,105.9892,106.1781,17143.0
2019-05-10 13:30:00,118.14,118.89,118.14,118.7,49687.0,106.232,106.9064,106.232,106.7356,49687.0
2019-05-10 14:00:00,118.7,119.18,118.62,118.7,51367.0,106.7356,107.1672,106.6636,106.7356,51367.0
2019-05-10 14:30:00,118.7,119.32,118.7,119.27,54696.0,106.7356,107.2931,106.7356,107.2481,54696.0
2019-05-10 15:00:00,119.3,119.77,119.29,119.7,51198.0,107.2751,107.6977,107.2661,107.6348,51198.0
2019-05-10 15:30:00,119.7,119.72,119.01,119.26,118278.0,107.6348,107.6528,107.0143,107.2391,118278.0
2019-05-13 09:30:00,117.23,118.32,117.23,118.11,66212.0,105.4138,106.3939,105.4138,106.2051,66212.0
2019-05-13 10:00:00,118.16,118.27,117.8,118.04,125050.0,106.25,106.3489,105.9263,106.1421,125050.0
2019-05-13 10:30:00,117.98,118.06,117.57,117.61,78739.0,106.0882,106.1601,105.7195,105.7554,78739.0
2019-05-13 11:00:00,117.61,117.85,117.32,117.49,75877.0,105.7554,105.9713,105.4947,105.6475,75877.0
2019-05-13 11:30:00,117.52,117.66,117.22,117.66,39528.0,105.6745,105.8004,105.4048,105.8004,39528.0
2019-05-13 12:00:00,117.62,117.73,117.36,117.36,52608.0,105.7644,105.8634,105.5306,105.5306,52608.0
2019-05-13 12:30:00,117.4,117.58,117.26,117.45,55070.0,105.5666,105.7285,105.4407,105.6116,55070.0
2019-05-13 13:00:00,117.43,117.43,116.84,116.99,56580.0,105.5936,105.5936,105.0631,105.1979,56580.0
2019-05-13 13:30:00,116.98,117.44,116.98,117.38,45653.0,105.189,105.6026,105.189,105.5486,45653.0
2019-05-13 14:00:00,117.38,117.81,116.96,117.53,62570.0,105.5486,105.9353,105.171,105.6835,62570.0
2019-05-13 14:30:00,117.56,117.86,117.33,117.66,49282.0,105.7105,105.9803,105.5037,105.8004,49282.0
2019-05-13 15:00:00,117.63,117.94,117.34,117.45,45854.0,105.7734,106.0522,105.5127,105.6116,45854.0
2019-05-13 15:30:00,117.4,117.57,117.04,117.33,144088.0,105.5666,105.7195,105.2429,105.5037,144088.0
2019-05-14 09:30:00,117.94,119.11,117.47,118.7,79660.0,106.0522,107.1043,105.6296,106.7356,79660.0
2019-05-14 10:00:00,118.7,119.46,118.49,119.38,40766.0,106.7356,107.419,106.5467,107.347,40766.0
2019-05-14 10:30:00,119.39,119.43,118.98,119.19,40983.0,107.356,107.392,106.9874,107.1762,40983.0
2019-05-14 11:00:00,119.21,119.51,118.98,119.46,41299.0,107.1942,107.4639,106.9874,107.419,41299.0
2019-05-14 11:30:00,119.44,119.61,119.34,119.36,38974.0,107.401,107.5539,107.3111,107.3291,38974.0
2019-05-14 12:00:00,119.38,119.49,119.03,119.03,28860.0,107.347,107.446,107.0323,107.0323,28860.0
2019-05-14 12:30:00,119.04,119.17,118.92,119.09,48584.0,107.0413,107.1582,106.9334,107.0863,48584.0
2019-05-14 13:00:00,119.08,119.49,119.08,119.46,49943.0,107.0773,107.446,107.0773,107.419,49943.0
2019-05-14 13:30:00,119.48,119.64,119.46,119.61,40986.0,107.437,107.5808,107.419,107.5539,40986.0
2019-05-14 14:00:00,119.61,119.62,119.27,119.55,21030.0,107.5539,107.5629,107.2481,107.4999,21030.0
2019-05-14 14:30:00,119.53,119.54,119.14,119.28,35866.0,107.4819,107.4909,107.1312,107.2571,35866.0
2019-05-14 15:00:00,119.28,119.59,119.26,119.55,50135.0,107.2571,107.5359,107.2391,107.4999,50135.0
2019-05-14 15:30:00,119.54,119.55,118.66,118.74,144255.0,107.4909,107.4999,106.6996,106.7716,144255.0
2019-05-15 09:30:00,118.09,119.07,117.93,118.93,36035.0,106.1871,107.0683,106.0432,106.9424,36035.0
2019-05-15 10:00:00,118.88,119.84,118.75,119.52,41628.0,106.8974,107.7607,106.7805,107.4729,41628.0
2019-05-15 10:30:00,119.53,120.28,119.53,120.13,41240.0,107.4819,108.1563,107.4819,108.0214,41240.0
2019-05-15 11:00:00,120.13,120.75,119.93,120.71,33918.0,108.0214,108.579,107.8416,108.543,33918.0
2019-05-15 11:30:00,120.8,120.8,120.6,120.72,28537.0,108.6239,108.6239,108.4441,108.552,28537.0
2019-05-15 12:00:00,120.74,120.81,120.32,120.42,26643.0,108.57,108.6329,108.1923,108.2822,26643.0
2019-05-15 12:30:00,120.4,120.62,120.2,120.24,22947.0,108.2642,108.4621,108.0844,108.1204,22947.0
2019-05-15 13:00:00,120.23,120.25,120.01,120.12,19182.0,108.1114,108.1293,107.9135,108.0125,19182.0
2019-05-15 13:30:00,120.12,120.37,120.01,120.08,14257.0,108.0125,108.2373,107.9135,107.9765,14257.0
2019-05-15 14:00:00,120.11,120.56,120.09,120.56,26614.0,108.0035,108.4081,107.9855,108.4081,26614.0
2019-05-15 14:30:00,120.54,120.87,120.54,120.8,71673.0,108.3901,108.6869,108.3901,108.6239,71673.0
2019-05-15 15:00:00,120.78,121.01,120.71,120.85,65423.0,108.6059,108.8127,108.543,108.6689,65423.0
2019-05-15 15:30:00,120.85,120.86,120.61,120.7,143321.0,108.6689,108.6779,108.4531,108.534,143321.0
2019-05-16 09:30:00,121.09,122.9,121.09,122.46,37920.0,108.8847,110.5122,108.8847,110.1166,37920.0
2019-05-16 10:00:00,122.51,122.99,122.37,122.84,40356.0,110.1616,110.5932,110.0357,110.4583,40356.0
2019-05-16 10:30:00,122.87,122.89,122.38,122.68,48891.0,110.4853,110.5032,110.0447,110.3144,48891.0
2019-05-16 11:00:00,122.66,123.28,122.47,123.25,43903.0,110.2964,110.8539,110.1256,110.827,43903.0
2019-05-16 11:30:00,123.29,123.46,123.23,123.31,41190.0,110.8629,111.0158,110.809,110.8809,41190.0
2019-05-16 12:00:00,123.32,123.32,123.01,123.12,30273.0,110.8899,110.8899,110.6112,110.7101,30273.0
2019-05-16 12:30:00,123.12,123.19,122.88,122.94,26473.0,110.7101,110.773,110.4943,110.5482,26473.0
2019-05-16 13:00:00,122.98,123.29,122.89,123.1,42639.0,110.5842,110.8629,110.5032,110.6921,42639.0
2019-05-16 13:30:00,123.09,123.15,122.85,122.86,37534.0,110.6831,110.737,110.4673,110.4763,37534.0
2019-05-16 14:00:00,122.87,122.95,122.63,122.86,43949.0,110.4853,110.5572,110.2695,110.4763,43949.0
2019-05-16 14:30:00,122.86,122.9,122.55,122.67,48585.0,110.4763,110.5122,110.1975,110.3054,48585.0
2019-05-16 15:00:00,122.67,122.69,122.36,122.49,33935.0,110.3054,110.3234,110.0267,110.1436,33935.0
2019-05-16 15:30:00,122.47,122.49,122.04,122.43,136289.0,110.1256,110.1436,109.7389,110.0896,136289.0
2019-05-17 09:30:00,121.23,122.02,121.23,121.51,53522.0,109.0106,109.7209,109.0106,109.2623,53522.0
2019-05-17 10:00:00,121.68,122.39,121.58,122.39,28624.0,109.4152,110.0536,109.3253,110.0536,28624.0
2019-05-17 10:30:00,122.34,122.59,122.0,122.56,23036.0,110.0087,110.2335,109.703,110.2065,23036.0
2019-05-17 11:00:00,122.62,122.85,122.57,122.7,9554.0,110.2605,110.4673,110.2155,110.3324,9554.0
2019-05-17 11:30:00,122.66,122.66,122.0,122.25,10567.0,110.2964,110.2964,109.703,109.9278,10567.0
2019-05-17 12:00:00,122.22,122.29,121.91,122.17,14541.0,109.9008,109.9637,109.622,109.8558,14541.0
2019-05-17 12:30:00,122.13,122.52,122.03,122.35,21552.0,109.8199,110.1705,109.7299,110.0177,21552.0
2019-05-17 13:00:00,122.33,122.53,122.3,122.34,13276.0,109.9997,110.1795,109.9727,110.0087,13276.0
2019-05-17 13:30:00,122.29,122.44,122.24,122.41,20679.0,109.9637,110.0986,109.9188,110.0716,20679.0
2019-05-17 14:00:00,122.41,122.47,122.09,122.19,18994.0,110.0716,110.1256,109.7839,109.8738,18994.0
2019-05-17 14:30:00,122.17,122.56,122.09,122.51,32042.0,109.8558,110.2065,109.7839,110.1616,32042.0
2019-05-17 15:00:00,122.53,122.54,121.82,121.99,39483.0,110.1795,110.1885,109.5411,109.694,39483.0
2019-05-17 15:30:00,121.96,121.96,121.46,121.61,85883.0,109.667,109.667,109.2174,109.3523,85883.0
2019-05-20 09:30:00,120.83,121.29,120.57,121.19,43784.0,108.6509,109.0645,108.4171,108.9746,43784.0
2019-05-20 10:00:00,121.17,121.42,120.74,121.42,34035.0,108.9566,109.1814,108.57,109.1814,34035.0
2019-05-20 10:30:00,121.37,121.88,121.31,121.88,23142.0,109.1365,109.5951,109.0825,109.5951,23142.0
2019-05-20 11:00:00,121.9,121.92,121.7,121.84,30669.0,109.613,109.631,109.4332,109.5591,30669.0
2019-05-20 11:30:00,121.87,122.0,121.64,121.89,22856.0,109.5861,109.703,109.3792,109.604,22856.0
2019-05-20 12:00:00,121.83,122.13,121.79,121.85,17282.0,109.5501,109.8199,109.5141,109.5681,17282.0
2019-05-20 12:30:00,121.83,121.93,121.61,121.71,42213.0,109.5501,109.64,109.3523,109.4422,42213.0
2019-05-20 13:00:00,121.71,122.09,121.67,122.02,27452.0,109.4422,109.7839,109.4062,109.7209,27452.0
2019-05-20 13:30:00,121.98,122.08,121.8,121.94,19029.0,109.685,109.7749,109.5231,109.649,19029.0
2019-05-20 14:00:00,121.97,122.03,121.87,121.93,23867.0,109.676,109.7299,109.5861,109.64,23867.0
2019-05-20 14:30:00,121.95,122.09,121.79,121.95,42325.0,109.658,109.7839,109.5141,109.658,42325.0
2019-05-20 15:00:00,121.93,121.99,121.69,121.99,41834.0,109.64,109.694,109.4242,109.694,41834.0
2019-05-20 15:30:00,121.98,122.26,121.94,122.1,69142.0,109.685,109.9368,109.649,109.7929,69142.0
2019-05-21 09:30:00,123.08,124.07,122.87,123.64,36557.0,110.6741,111.5643,110.4853,111.1777,36557.0
2019-05-21 10:00:00,123.63,123.85,123.42,123.68,32797.0,111.1687,111.3665,110.9798,111.2136,32797.0
2019-05-21 10:30:00,123.72,124.13,123.67,124.02,33714.0,111.2496,111.6183,111.2046,111.5194,33714.0
2019-05-21 11:00:00,124.06,124.31,123.97,124.17,43302.0,111.5553,111.7801,111.4744,111.6542,43302.0
2019-05-21 11:30:00,124.15,124.15,123.65,123.81,48323.0,111.6362,111.6362,111.1866,111.3305,48323.0
2019-05-21 12:00:00,123.84,123.95,123.75,123.84,18175.0,111.3575,111.4564,111.2766,111.3575,18175.0
2019-05-21 12:30:00,123.88,124.04,123.84,124.04,28256.0,111.3935,111.5373,111.3575,111.5373,28256.0
2019-05-21 13:00:00,124.04,124.11,123.7,123.93,41601.0,111.5373,111.6003,111.2316,111.4384,41601.0
2019-05-21 13:30:00,123.91,124.02,123.79,124.01,21311.0,111.4204,111.5194,111.3125,111.5104,21311.0
2019-05-21 14:00:00,124.04,124.28,124.04,124.28,24773.0,111.5373,111.7531,111.5373,111.7531,24773.0
2019-05-21 14:30:00,124.28,124.33,124.08,124.18,37063.0,111.7531,111.7981,111.5733,111.6632,37063.0
2019-05-21 15:00:00,124.14,124.15,123.72,123.83,41831.0,111.6273,111.6362,111.2496,111.3485,41831.0
2019-05-21 15:30:00,123.84,124.08,123.83,123.93,97030.0,111.3575,111.5733,111.3485,111.4384,97030.0
2019-05-22 09:30:00,123.61,124.54,123.38,124.33,48402.0,111.1507,111.9869,110.9439,111.7981,48402.0
2019-05-22 10:00:00,124.4,124.72,123.99,124.57,27834.0,111.861,112.1488,111.4924,112.0139,27834.0
2019-05-22 10:30:00,124.57,124.57,124.05,124.18,17802.0,112.0139,112.0139,111.5463,111.6632,17802.0
2019-05-22 11:00:00,124.17,124.41,124.05,124.41,30320.0,111.6542,111.87,111.5463,111.87,30320.0
2019-05-22 11:30:00,124.48,124.55,124.2,124.51,22113.0,111.933,111.9959,111.6812,111.96,22113.0
2019-05-22 12:00:00,124.46,124.64,124.44,124.5,23584.0,111.915,112.0769,111.897,111.951,23584.0
2019-05-22 12:30:00,124.47,124.47,124.17,124.18,16209.0,111.924,111.924,111.6542,111.6632,16209.0
2019-05-22 13:00:00,124.17,124.24,123.94,124.0,25276.0,111.6542,111.7172,111.4474,111.5014,25276.0
2019-05-22 13:30:00,124.07,124.31,123.89,124.1,25395.0,111.5643,111.7801,111.4025,111.5913,25395.0
2019-05-22 14:00:00,124.03,124.05,123.44,123.44,32559.0,111.5283,111.5463,110.9978,110.9978,32559.0
2019-05-22 14:30:00,123.44,123.66,123.11,123.34,48080.0,110.9978,111.1956,110.7011,110.9079,48080.0
2019-05-22 15:00:00,123.35,123.43,123.22,123.23,36224.0,110.9169,110.9888,110.8,110.809,36224.0
2019-05-22 15:30:00,123.25,123.25,123.05,123.19,71368.0,110.827,110.827,110.6471,110.773,71368.0
2019-05-23 09:30:00,122.27,123.0,121.72,122.52,45729.0,109.9457,110.6022,109.4512,110.1705,45729.0
2019-05-23 10:00:00,122.52,122.88,122.38,122.79,51053.0,110.1705,110.4943,110.0447,110.4133,51053.0
2019-05-23 10:30:00,122.91,123.08,122.78,122.95,10734.0,110.5212,110.6741,110.4043,110.5572,10734.0
2019-05-23 11:00:00,122.95,122.97,122.71,122.86,23458.0,110.5572,110.5752,110.3414,110.4763,23458.0
2019-05-23 11:30:00,122.83,122.86,122.44,122.45,14807.0,110.4493,110.4763,110.0986,110.1076,14807.0
2019-05-23 12:00:00,122.45,122.67,122.14,122.49,16535.0,110.1076,110.3054,109.8288,110.1436,16535.0
2019-05-23 12:30:00,122.52,122.54,122.14,122.23,28454.0,110.1705,110.1885,109.8288,109.9098,28454.0
2019-05-23 13:00:00,122.22,122.49,122.16,122.43,19594.0,109.9008,110.1436,109.8468,110.0896,19594.0
2019-05-23 13:30:00,122.43,122.52,122.13,122.37,20138.0,110.0896,110.1705,109.8199,110.0357,20138.0
2019-05-23 14:00:00,122.37,122.6,122.23,122.46,40157.0,110.0357,110.2425,109.9098,110.1166,40157.0
2019-05-23 14:30:00,122.45,122.57,122.43,122.47,41566.0,110.1076,110.2155,110.0896,110.1256,41566.0
2019-05-23 15:00:00,122.47,122.74,122.13,122.62,47799.0,110.1256,110.3684,109.8199,110.2605,47799.0
2019-05-23 15:30:00,122.58,122.99,122.44,122.94,92059.0,110.2245,110.5932,110.0986,110.5482,92059.0
2019-05-24 09:30:00,123.71,124.42,122.87,123.18,88444.0,111.2406,111.879,110.4853,110.764,88444.0
2019-05-24 10:00:00,123.25,123.6,123.03,123.09,41680.0,110.827,111.1417,110.6291,110.6831,41680.0
2019-05-24 10:30:00,123.02,123.35,122.82,122.91,59220.0,110.6201,110.9169,110.4403,110.5212,59220.0
2019-05-24 11:00:00,122.91,123.06,122.79,122.92,31301.0,110.5212,110.6561,110.4133,110.5302,31301.0
2019-05-24 11:30:00,122.94,123.11,122.94,123.03,15108.0,110.5482,110.7011,110.5482,110.6291,15108.0
2019-05-24 12:00:00,122.99,123.62,122.94,123.46,21041.0,110.5932,111.1597,110.5482,111.0158,21041.0
2019-05-24 12:30:00,123.49,123.67,123.44,123.53,47565.0,111.0428,111.2046,110.9978,111.0787,47565.0
2019-05-24 13:00:00,123.54,123.67,123.42,123.48,39020.0,111.0877,111.2046,110.9798,111.0338,39020.0
2019-05-24 13:30:00,123.49,123.62,123.44,123.53,19972.0,111.0428,111.1597,110.9978,111.0787,19972.0
2019-05-24 14:00:00,123.56,123.6,123.46,123.54,25424.0,111.1057,111.1417,111.0158,111.0877,25424.0
2019-05-24 14:30:00,123.58,123.88,123.58,123.77,24599.0,111.1237,111.3935,111.1237,111.2945,24599.0
2019-05-24 15:00:00,123.76,123.91,123.7,123.82,41028.0,111.2856,111.4204,111.2316,111.3395,41028.0
2019-05-24 15:30:00,123.8,123.95,123.71,123.89,124972.0,111.3215,111.4564,111.2406,111.4025,124972.0
2019-05-28 09:30:00,124.28,125.74,124.13,125.59,81857.0,111.7531,113.066,111.6183,112.9311,81857.0
2019-05-28 10:00:00,125.65,125.77,125.12,125.41,47083.0,112.9851,113.093,112.5085,112.7692,47083.0
2019-05-28 10:30:00,125.33,125.38,125.0,125.16,49988.0,112.6973,112.7423,112.4006,112.5444,49988.0
2019-05-28 11:00:00,125.13,125.34,125.02,125.18,30883.0,112.5175,112.7063,112.4186,112.5624,30883.0
2019-05-28 11:30:00,125.14,125.54,125.0,125.5,27100.0,112.5265,112.8861,112.4006,112.8502,27100.0
2019-05-28 12:00:00,125.48,125.67,125.42,125.5,21982.0,112.8322,113.003,112.7782,112.8502,21982.0
2019-05-28 12:30:00,125.53,125.61,125.47,125.51,23768.0,112.8771,112.9491,112.8232,112.8592,23768.0
2019-05-28 13:00:00,125.54,125.54,125.3,125.3,26670.0,112.8861,112.8861,112.6703,112.6703,26670.0
2019-05-28 13:30:00,125.25,125.41,125.2,125.21,19740.0,112.6254,112.7692,112.5804,112.5894,19740.0
2019-05-28 14:00:00,125.2,125.2,124.85,124.93,107930.0,112.5804,112.5804,112.2657,112.3376,107930.0
2019-05-28 14:30:00,124.87,124.97,124.15,124.32,109855.0,112.2837,112.3736,111.6362,111.7891,109855.0
2019-05-28 15:00:00,124.3,124.44,124.12,124.18,65981.0,111.7711,111.897,111.6093,111.6632,65981.0
2019-05-28 15:30:00,124.26,124.35,123.73,123.78,203711.0,111.7352,111.8161,111.2586,111.3035,203711.0
2019-05-29 09:30:00,123.08,123.97,122.54,123.95,39577.0,110.6741,111.4744,110.1885,111.4564,39577.0
2019-05-29 10:00:00,123.94,124.59,123.79,124.22,34235.0,111.4474,112.0319,111.3125,111.6992,34235.0
2019-05-29 10:30:00,124.29,124.32,123.82,123.84,38558.0,111.7621,111.7891,111.3395,111.3575,38558.0
2019-05-29 11:00:00,123.77,124.0,123.38,123.43,46239.0,111.2945,111.5014,110.9439,110.9888,46239.0
2019-05-29 11:30:00,123.4,123.54,123.05,123.23,136577.0,110.9618,111.0877,110.6471,110.809,136577.0
2019-05-29 12:00:00,123.23,123.4,122.96,123.23,53867.0,110.809,110.9618,110.5662,110.809,53867.0
2019-05-29 12:30:00,123.27,123.31,123.06,123.1,45984.0,110.8449,110.8809,110.6561,110.6921,45984.0
2019-05-29 13:00:00,123.09,123.74,122.87,123.53,57258.0,110.6831,111.2676,110.4853,111.0787,57258.0
2019-05-29 13:30:00,123.51,123.88,123.45,123.52,29166.0,111.0608,111.3935,111.0068,111.0697,29166.0
2019-05-29 14:00:00,123.55,123.56,123.36,123.45,52643.0,111.0967,111.1057,110.9259,111.0068,52643.0
2019-05-29 14:30:00,123.43,123.45,123.1,123.25,82213.0,110.9888,111.0068,110.6921,110.827,82213.0
2019-05-29 15:00:00,123.26,123.38,123.1,123.34,66662.0,110.836,110.9439,110.6921,110.9079,66662.0
2019-05-29 15:30:00,123.33,123.86,123.27,123.79,160430.0,110.8989,111.3755,110.8449,111.3125,160430.0
2019-05-30 09:30:00,123.85,124.66,123.73,124.43,101284.0,111.3665,112.0948,111.2586,111.888,101284.0
2019-05-30 10:00:00,124.45,124.79,124.27,124.63,53054.0,111.906,112.2117,111.7442,112.0679,53054.0
2019-05-30 10:30:00,124.68,124.79,123.91,124.03,18558.0,112.1128,112.2117,111.4204,111.5283,18558.0
2019-05-30 11:00:00,124.11,124.35,123.84,124.17,18528.0,111.6003,111.8161,111.3575,111.6542,18528.0
2019-05-30 11:30:00,124.2,124.33,124.0,124.17,42321.0,111.6812,111.7981,111.5014,111.6542,42321.0
2019-05-30 12:00:00,124.16,124.39,123.91,124.36,38093.0,111.6452,111.8521,111.4204,111.8251,38093.0
2019-05-30 12:30:00,124.35,124.82,124.3,124.73,15700.0,111.8161,112.2387,111.7711,112.1578,15700.0
2019-05-30 13:00:00,124.74,124.74,124.17,124.25,39636.0,112.1668,112.1668,111.6542,111.7262,39636.0
2019-05-30 13:30:00,124.27,124.32,124.12,124.27,42188.0,111.7442,111.7891,111.6093,111.7442,42188.0
2019-05-30 14:00:00,124.28,124.53,124.28,124.4,15537.0,111.7531,111.9779,111.7531,111.861,15537.0
2019-05-30 14:30:00,124.37,124.58,124.02,124.55,21141.0,111.8341,112.0229,111.5194,111.9959,21141.0
2019-05-30 15:00:00,124.55,124.56,124.22,124.52,23073.0,111.9959,112.0049,111.6992,111.969,23073.0
2019-05-30 15:30:00,124.52,124.68,124.4,124.62,50796.0,111.969,112.1128,111.861,112.0589,50796.0
2019-05-31 09:30:00,123.52,124.52,123.52,124.43,38313.0,111.0697,111.969,111.0697,111.888,38313.0
2019-05-31 10:00:00,124.46,124.6,124.12,124.6,50456.0,111.915,112.0409,111.6093,112.0409,50456.0
2019-05-31 10:30:00,124.63,125.25,124.54,125.04,58054.0,112.0679,112.6254,111.9869,112.4365,58054.0
2019-05-31 11:00:00,125.09,125.34,124.74,125.31,37792.0,112.4815,112.7063,112.1668,112.6793,37792.0
2019-05-31 11:30:00,125.33,125.56,125.12,125.42,41086.0,112.6973,112.9041,112.5085,112.7782,41086.0
2019-05-31 12:00:00,125.41,125.49,125.16,125.23,54433.0,112.7692,112.8412,112.5444,112.6074,54433.0
2019-05-31 12:30:00,125.22,125.27,125.09,125.18,52546.0,112.5984,112.6434,112.4815,112.5624,52546.0
2019-05-31 13:00:00,125.2,125.39,125.11,125.36,43762.0,112.5804,112.7513,112.4995,112.7243,43762.0
2019-05-31 13:30:00,125.4,125.56,125.26,125.32,18713.0,112.7603,112.9041,112.6344,112.6883,18713.0
2019-05-31 14:00:00,125.31,125.33,124.64,125.0,77334.0,112.6793,112.6973,112.0769,112.4006,77334.0
2019-05-31 14:30:00,125.03,125.25,124.87,124.99,45242.0,112.4275,112.6254,112.2837,112.3916,45242.0
2019-05-31 15:00:00,125.02,125.25,124.81,124.88,76673.0,112.4186,112.6254,112.2297,112.2927,76673.0
2019-05-31 15:30:00,124.86,124.96,124.66,124.83,81765.0,112.2747,112.3646,112.0948,112.2477,81765.0
2019-06-03 09:30:00,124.94,125.6,124.55,124.94,108222.0,112.3466,112.9401,111.9959,112.3466,108222.0
2019-06-03 10:00:00,124.94,124.99,123.99,124.89,138373.0,112.3466,112.3916,111.4924,112.3017,138373.0
2019-06-03 10:30:00,124.93,125.19,124.85,125.03,57076.0,112.3376,112.5714,112.2657,112.4275,57076.0
2019-06-03 11:00:00,125.03,125.37,125.03,125.15,33860.0,112.4275,112.7333,112.4275,112.5355,33860.0
2019-06-03 11:30:00,125.11,125.25,124.8,124.84,112830.0,112.4995,112.6254,112.2207,112.2567,112830.0
2019-06-03 12:00:00,124.83,125.03,124.66,125.0,388232.0,112.2477,112.4275,112.0948,112.4006,388232.0
2019-06-03 12:30:00,124.99,125.29,124.92,124.97,95369.0,112.3916,112.6613,112.3286,112.3736,95369.0
2019-06-03 13:00:00,124.97,125.0,123.62,124.15,63091.0,112.3736,112.4006,111.1597,111.6362,63091.0
2019-06-03 13:30:00,124.14,124.52,123.74,124.47,177105.0,111.6273,111.969,111.2676,111.924,177105.0
2019-06-03 14:00:00,124.48,124.69,123.64,123.79,60982.0,111.933,112.1218,111.1777,111.3125,60982.0
2019-06-03 14:30:00,123.8,123.9,123.17,123.29,22490.0,111.3215,111.4114,110.755,110.8629,22490.0
2019-06-03 15:00:00,123.33,123.35,122.7,122.75,38077.0,110.8989,110.9169,110.3324,110.3774,38077.0
2019-06-03 15:30:00,122.74,123.26,122.45,123.1,124657.0,110.3684,110.836,110.1076,110.6921,124657.0
2019-06-04 09:30:00,124.28,124.29,123.57,124.07,63311.0,111.7531,111.7621,111.1147,111.5643,63311.0
2019-06-04 10:00:00,124.01,124.69,123.92,124.64,22649.0,111.5104,112.1218,111.4294,112.0769,22649.0
2019-06-04 10:30:00,124.69,124.78,123.86,124.02,58000.0,112.1218,112.2027,111.3755,111.5194,58000.0
2019-06-04 11:00:00,124.0,124.62,123.99,124.62,35128.0,111.5014,112.0589,111.4924,112.0589,35128.0
2019-06-04 11:30:00,124.56,124.84,124.41,124.74,19694.0,112.0049,112.2567,111.87,112.1668,19694.0
2019-06-04 12:00:00,124.77,124.77,124.43,124.69,22759.0,112.1938,112.1938,111.888,112.1218,22759.0
2019-06-04 12:30:00,124.71,125.34,124.51,125.17,22187.0,112.1398,112.7063,111.96,112.5534,22187.0
2019-06-04 13:00:00,125.14,125.44,125.14,125.38,18730.0,112.5265,112.7962,112.5265,112.7423,18730.0
2019-06-04 13:30:00,125.4,125.53,125.32,125.41,21438.0,112.7603,112.8771,112.6883,112.7692,21438.0
2019-06-04 14:00:00,125.41,125.47,125.22,125.35,25614.0,112.7692,112.8232,112.5984,112.7153,25614.0
2019-06-04 14:30:00,125.37,125.63,125.27,125.45,25644.0,112.7333,112.9671,112.6434,112.8052,25644.0
2019-06-04 15:00:00,125.47,125.82,125.47,125.81,25759.0,112.8232,113.1379,112.8232,113.1289,25759.0
2019-06-04 15:30:00,125.84,126.3,125.75,126.29,87704.0,113.1559,113.5695,113.075,113.5605,87704.0
2019-06-05 09:30:00,126.76,127.41,125.83,126.1,53504.0,113.9832,114.5677,113.1469,113.3897,53504.0
2019-06-05 10:00:00,126.2,126.79,126.04,126.59,22489.0,113.4796,114.0101,113.3357,113.8303,22489.0
2019-06-05 10:30:00,126.53,126.75,126.37,126.55,23375.0,113.7764,113.9742,113.6325,113.7943,23375.0
2019-06-05 11:00:00,126.61,127.35,126.5,127.3,8672.0,113.8483,114.5137,113.7494,114.4687,8672.0
2019-06-05 11:30:00,127.36,127.64,127.26,127.57,7670.0,114.5227,114.7745,114.4328,114.7115,7670.0
2019-06-05 12:00:00,127.66,127.66,127.31,127.54,12716.0,114.7925,114.7925,114.4777,114.6846,12716.0
2019-06-05 12:30:00,127.51,127.58,127.3,127.48,13977.0,114.6576,114.7205,114.4687,114.6306,13977.0
2019-06-05 13:00:00,127.5,127.95,127.45,127.71,13545.0,114.6486,115.0532,114.6036,114.8374,13545.0
2019-06-05 13:30:00,127.8,127.8,127.62,127.78,7658.0,114.9183,114.9183,114.7565,114.9004,7658.0
2019-06-05 14:00:00,127.78,127.89,127.69,127.79,11787.0,114.9004,114.9993,114.8194,114.9094,11787.0
2019-06-05 14:30:00,127.76,127.88,127.76,127.84,11846.0,114.8824,114.9903,114.8824,114.9543,11846.0
2019-06-05 15:00:00,127.9,128.2,127.86,128.2,20274.0,115.0083,115.278,114.9723,115.278,20274.0
2019-06-05 15:30:00,128.19,128.2,127.81,127.82,109837.0,115.269,115.278,114.9273,114.9363,109837.0
2019-06-06 09:30:00,127.75,127.92,127.18,127.65,32835.0,114.8734,115.0262,114.3608,114.7835,32835.0
2019-06-06 10:00:00,127.68,127.84,127.39,127.73,28085.0,114.8104,114.9543,114.5497,114.8554,28085.0
2019-06-06 10:30:00,127.71,127.76,127.46,127.69,19072.0,114.8374,114.8824,114.6126,114.8194,19072.0
2019-06-06 11:00:00,127.72,128.02,127.67,128.02,31329.0,114.8464,115.1162,114.8014,115.1162,31329.0
2019-06-06 11:30:00,128.0,128.11,127.78,127.86,22330.0,115.0982,115.1971,114.9004,114.9723,22330.0
2019-06-06 12:00:00,127.87,128.16,127.8,128.02,27897.0,114.9813,115.2421,114.9183,115.1162,27897.0
2019-06-06 12:30:00,128.02,128.15,127.98,128.13,14520.0,115.1162,115.2331,115.0802,115.2151,14520.0
2019-06-06 13:00:00,128.12,128.13,127.95,128.07,19720.0,115.2061,115.2151,115.0532,115.1611,19720.0
2019-06-06 13:30:00,128.08,128.13,127.97,128.05,19033.0,115.1701,115.2151,115.0712,115.1431,19033.0
2019-06-06 14:00:00,128.04,128.29,127.95,128.13,17294.0,115.1342,115.359,115.0532,115.2151,17294.0
2019-06-06 14:30:00,128.1,128.42,128.04,128.38,23915.0,115.1881,115.4759,115.1342,115.4399,23915.0
2019-06-06 15:00:00,128.41,128.7,128.36,128.68,23977.0,115.4669,115.7276,115.4219,115.7096,23977.0
2019-06-06 15:30:00,128.65,128.88,128.3,128.36,88056.0,115.6827,115.8895,115.3679,115.4219,88056.0
2019-06-07 09:30:00,129.34,129.8,129.27,129.4,29521.0,116.3031,116.7168,116.2402,116.3571,29521.0
2019-06-07 10:00:00,129.47,129.84,129.28,129.83,23637.0,116.42,116.7527,116.2492,116.7437,23637.0
2019-06-07 10:30:00,129.88,130.79,129.88,130.72,46119.0,116.7887,117.607,116.7887,117.544,46119.0
2019-06-07 11:00:00,130.72,131.08,130.67,130.98,110500.0,117.544,117.8677,117.4991,117.7778,110500.0
2019-06-07 11:30:00,130.98,131.19,130.89,131.02,84747.0,117.7778,117.9666,117.6969,117.8138,84747.0
2019-06-07 12:00:00,131.0,131.28,130.89,131.03,41379.0,117.7958,118.0476,117.6969,117.8228,41379.0
2019-06-07 12:30:00,131.02,131.13,130.95,131.11,20337.0,117.8138,117.9127,117.7508,117.8947,20337.0
2019-06-07 13:00:00,131.1,131.25,131.0,131.03,17913.0,117.8857,118.0206,117.7958,117.8228,17913.0
2019-06-07 13:30:00,131.0,131.15,130.99,131.04,18406.0,117.7958,117.9307,117.7868,117.8318,18406.0
2019-06-07 14:00:00,131.04,131.2,130.95,131.06,23683.0,117.8318,117.9756,117.7508,117.8498,23683.0
2019-06-07 14:30:00,131.06,131.07,130.91,130.95,39384.0,117.8498,117.8587,117.7149,117.7508,39384.0
2019-06-07 15:00:00,130.98,131.19,130.96,131.15,20482.0,117.7778,117.9666,117.7598,117.9307,20482.0
2019-06-07 15:30:00,131.15,131.41,130.97,131.02,105596.0,117.9307,118.1645,117.7688,117.8138,105596.0
2019-06-10 09:30:00,131.9,132.19,131.57,132.04,36552.0,118.6051,118.8659,118.3083,118.731,36552.0
2019-06-10 10:00:00,131.95,132.38,131.91,132.04,27364.0,118.65,119.0367,118.6141,118.731,27364.0
2019-06-10 10:30:00,132.0,132.46,131.99,132.4,20948.0,118.695,119.1086,118.686,119.0547,20948.0
2019-06-10 11:00:00,132.46,132.84,132.42,132.8,31541.0,119.1086,119.4503,119.0727,119.4144,31541.0
2019-06-10 11:30:00,132.79,133.45,132.79,132.87,68586.0,119.4054,119.9988,119.4054,119.4773,68586.0
2019-06-10 12:00:00,132.86,132.91,132.6,132.74,10453.0,119.4683,119.5133,119.2345,119.3604,10453.0
2019-06-10 12:30:00,132.66,132.66,132.42,132.44,10205.0,119.2885,119.2885,119.0727,119.0907,10205.0
2019-06-10 13:00:00,132.36,132.63,132.2,132.28,25867.0,119.0187,119.2615,118.8748,118.9468,25867.0
2019-06-10 13:30:00,132.32,132.4,132.07,132.22,16224.0,118.9827,119.0547,118.7579,118.8928,16224.0
2019-06-10 14:00:00,132.22,132.25,131.88,132.08,43536.0,118.8928,118.9198,118.5871,118.7669,43536.0
2019-06-10 14:30:00,132.06,132.32,132.05,132.22,12245.0,118.749,118.9827,118.74,118.8928,12245.0
2019-06-10 15:00:00,132.21,132.26,131.92,132.0,21592.0,118.8838,118.9288,118.6231,118.695,21592.0
2019-06-10 15:30:00,131.98,132.29,131.94,132.15,57063.0,118.677,118.9558,118.6411,118.8299,57063.0
2019-06-11 09:30:00,133.12,133.27,132.14,132.18,15273.0,119.7021,119.837,118.8209,118.8569,15273.0
2019-06-11 10:00:00,132.08,132.31,131.53,131.84,14265.0,118.7669,118.9738,118.2724,118.5511,14265.0
2019-06-11 10:30:00,131.74,132.03,131.73,132.02,29049.0,118.4612,118.722,118.4522,118.713,29049.0
2019-06-11 11:00:00,132.03,132.03,131.7,131.75,27500.0,118.722,118.722,118.4252,118.4702,27500.0
2019-06-11 11:30:00,131.75,131.87,131.68,131.86,73384.0,118.4702,118.5781,118.4073,118.5691,73384.0
2019-06-11 12:00:00,131.87,131.9,131.72,131.84,18417.0,118.5781,118.6051,118.4432,118.5511,18417.0
2019-06-11 12:30:00,131.83,132.1,131.49,131.5,20664.0,118.5421,118.7849,118.2364,118.2454,20664.0
2019-06-11 13:00:00,131.5,131.74,131.19,131.2,20151.0,118.2454,118.4612,117.9666,117.9756,20151.0
2019-06-11 13:30:00,131.25,131.43,131.05,131.37,39624.0,118.0206,118.1825,117.8408,118.1285,39624.0
2019-06-11 14:00:00,131.39,131.54,131.25,131.26,22720.0,118.1465,118.2814,118.0206,118.0296,22720.0
2019-06-11 14:30:00,131.28,131.28,130.68,130.73,23603.0,118.0476,118.0476,117.5081,117.553,23603.0
2019-06-11 15:00:00,130.71,130.77,130.5,130.64,27366.0,117.535,117.589,117.3462,117.4721,27366.0
2019-06-11 15:30:00,130.65,131.09,130.59,131.05,78868.0,117.4811,117.8767,117.4271,117.8408,78868.0
2019-06-12 09:30:00,131.18,131.68,131.05,131.3,22402.0,117.9577,118.4073,117.8408,118.0656,22402.0
2019-06-12 10:00:00,131.25,131.56,131.12,131.28,18985.0,118.0206,118.2994,117.9037,118.0476,18985.0
2019-06-12 10:30:00,131.26,131.98,131.04,131.73,34474.0,118.0296,118.677,117.8318,118.4522,34474.0
2019-06-12 11:00:00,131.73,132.04,131.71,131.96,20279.0,118.4522,118.731,118.4342,118.659,20279.0
2019-06-12 11:30:00,131.94,132.2,131.93,131.96,21086.0,118.6411,118.8748,118.6321,118.659,21086.0
2019-06-12 12:00:00,131.97,132.31,131.97,132.14,16474.0,118.668,118.9738,118.668,118.8209,16474.0
2019-06-12 12:30:00,132.18,132.19,131.81,131.99,16286.0,118.8569,118.8659,118.5242,118.686,16286.0
2019-06-12 13:00:00,131.94,132.01,131.6,131.77,12535.0,118.6411,118.704,118.3353,118.4882,12535.0
2019-06-12 13:30:00,131.73,131.75,131.55,131.62,12663.0,118.4522,118.4702,118.2904,118.3533,12663.0
2019-06-12 14:00:00,131.66,131.79,131.57,131.66,15349.0,118.3893,118.5062,118.3083,118.3893,15349.0
2019-06-12 14:30:00,131.64,131.73,131.5,131.66,16433.0,118.3713,118.4522,118.2454,118.3893,16433.0
2019-06-12 15:00:00,131.63,131.64,131.43,131.52,23035.0,118.3623,118.3713,118.1825,118.2634,23035.0
2019-06-12 15:30:00,131.54,131.61,131.28,131.42,63195.0,118.2814,118.3443,118.0476,118.1735,63195.0
2019-06-13 09:30:00,131.46,131.8,130.51,130.51,13951.0,118.6466,118.9534,117.7892,117.7892,13951.0
2019-06-13 10:00:00,130.51,130.51,129.99,130.42,20284.0,117.7892,117.7892,117.3199,117.7079,20284.0
2019-06-13 10:30:00,130.47,130.61,130.3,130.43,10147.0,117.7531,117.8794,117.5996,117.717,10147.0
2019-06-13 11:00:00,130.41,130.6,130.21,130.6,20143.0,117.6989,117.8704,117.5184,117.8704,20143.0
2019-06-13 11:30:00,130.59,131.01,130.56,130.86,16872.0,117.8614,118.2404,117.8343,118.1051,16872.0
2019-06-13 12:00:00,130.91,130.95,130.71,130.77,17698.0,118.1502,118.1863,117.9697,118.0238,17698.0
2019-06-13 12:30:00,130.77,131.04,130.73,131.04,15544.0,118.0238,118.2675,117.9877,118.2675,15544.0
2019-06-13 13:00:00,131.01,131.16,130.9,131.16,12516.0,118.2404,118.3758,118.1412,118.3758,12516.0
2019-06-13 13:30:00,131.17,131.35,131.13,131.26,20447.0,118.3848,118.5473,118.3487,118.4661,20447.0
2019-06-13 14:00:00,131.23,131.42,131.18,131.27,18135.0,118.439,118.6105,118.3939,118.4751,18135.0
2019-06-13 14:30:00,131.26,131.27,130.94,130.97,22619.0,118.4661,118.4751,118.1773,118.2043,22619.0
2019-06-13 15:00:00,130.97,130.99,130.68,130.78,27909.0,118.2043,118.2224,117.9426,118.0329,27909.0
2019-06-13 15:30:00,130.78,131.19,130.62,131.15,96366.0,118.0329,118.4029,117.8885,118.3668,96366.0
2019-06-14 09:30:00,131.22,131.57,130.35,131.57,17721.0,118.43,118.7459,117.6448,118.7459,17721.0
2019-06-14 10:00:00,131.57,131.57,130.78,130.87,13905.0,118.7459,118.7459,118.0329,118.1141,13905.0
2019-06-14 10:30:00,130.86,131.21,130.86,131.01,11988.0,118.1051,118.4209,118.1051,118.2404,11988.0
2019-06-14 11:00:00,131.04,131.16,130.67,131.16,15776.0,118.2675,118.3758,117.9336,118.3758,15776.0
2019-06-14 11:30:00,131.21,131.21,130.96,131.01,11235.0,118.4209,118.4209,118.1953,118.2404,11235.0
2019-06-14 12:00:00,130.89,130.92,130.67,130.74,13708.0,118.1321,118.1592,117.9336,117.9968,13708.0
2019-06-14 12:30:00,130.77,130.83,130.63,130.68,31052.0,118.0238,118.078,117.8975,117.9426,31052.0
2019-06-14 13:00:00,130.72,130.74,130.37,130.48,16750.0,117.9787,117.9968,117.6628,117.7621,16750.0
2019-06-14 13:30:00,130.48,130.67,130.48,130.52,4560.0,117.7621,117.9336,117.7621,117.7982,4560.0
2019-06-14 14:00:00,130.54,130.75,130.54,130.72,7955.0,117.8162,118.0058,117.8162,117.9787,7955.0
2019-06-14 14:30:00,130.72,130.75,130.55,130.58,11406.0,117.9787,118.0058,117.8253,117.8524,11406.0
2019-06-14 15:00:00,130.58,130.68,130.48,130.54,26024.0,117.8524,117.9426,117.7621,117.8162,26024.0
2019-06-14 15:30:00,130.55,130.63,130.13,130.15,75474.0,117.8253,117.8975,117.4462,117.4643,75474.0
2019-06-17 09:30:00,130.65,131.15,130.42,130.59,26156.0,117.9155,118.3668,117.7079,117.8614,26156.0
2019-06-17 10:00:00,130.61,130.9,130.43,130.44,42983.0,117.8794,118.1412,117.717,117.726,42983.0
2019-06-17 10:30:00,130.46,130.55,130.2,130.43,16777.0,117.744,117.8253,117.5094,117.717,16777.0
2019-06-17 11:00:00,130.37,130.57,130.2,130.2,22980.0,117.6628,117.8433,117.5094,117.5094,22980.0
2019-06-17 11:30:00,130.18,130.26,129.57,129.59,23396.0,117.4913,117.5635,116.9408,116.9588,23396.0
2019-06-17 12:00:00,129.57,129.76,129.51,129.53,34990.0,116.9408,117.1123,116.8866,116.9047,34990.0
2019-06-17 12:30:00,129.56,129.87,129.44,129.87,23156.0,116.9318,117.2116,116.8235,117.2116,23156.0
2019-06-17 13:00:00,129.84,129.95,129.57,129.65,17064.0,117.1845,117.2838,116.9408,117.013,17064.0
2019-06-17 13:30:00,129.64,129.74,129.51,129.74,17824.0,117.004,117.0942,116.8866,117.0942,17824.0
2019-06-17 14:00:00,129.74,129.94,129.66,129.89,24633.0,117.0942,117.2747,117.022,117.2296,24633.0
2019-06-17 14:30:00,129.9,129.9,129.61,129.69,21496.0,117.2386,117.2386,116.9769,117.0491,21496.0
2019-06-17 15:00:00,129.66,129.75,129.51,129.55,18936.0,117.022,117.1033,116.8866,116.9227,18936.0
2019-06-17 15:30:00,129.53,129.76,129.48,129.69,66500.0,116.9047,117.1123,116.8596,117.0491,66500.0
2019-06-18 09:30:00,130.19,130.91,129.67,130.06,44618.0,117.5004,118.1502,117.031,117.383,44618.0
2019-06-18 10:00:00,130.08,130.6,130.07,130.36,24287.0,117.4011,117.8704,117.3921,117.6538,24287.0
2019-06-18 10:30:00,130.4,130.58,130.22,130.49,18426.0,117.6899,117.8524,117.5274,117.7711,18426.0
2019-06-18 11:00:00,130.53,130.77,130.05,130.2,28829.0,117.8072,118.0238,117.374,117.5094,28829.0
2019-06-18 11:30:00,130.17,130.42,130.11,130.16,17684.0,117.4823,117.7079,117.4282,117.4733,17684.0
2019-06-18 12:00:00,130.15,130.29,130.04,130.07,25253.0,117.4643,117.5906,117.365,117.3921,25253.0
2019-06-18 12:30:00,130.04,130.28,130.0,130.22,21104.0,117.365,117.5816,117.3289,117.5274,21104.0
2019-06-18 13:00:00,130.22,130.26,129.98,130.05,15572.0,117.5274,117.5635,117.3108,117.374,15572.0
2019-06-18 13:30:00,130.06,130.14,129.74,129.77,17836.0,117.383,117.4552,117.0942,117.1213,17836.0
2019-06-18 14:00:00,129.76,129.95,129.71,129.81,25014.0,117.1123,117.2838,117.0671,117.1574,25014.0
2019-06-18 14:30:00,129.83,130.03,129.77,129.83,32900.0,117.1755,117.356,117.1213,117.1755,32900.0
2019-06-18 15:00:00,129.83,129.84,129.61,129.7,39858.0,117.1755,117.1845,116.9769,117.0581,39858.0
2019-06-18 15:30:00,129.69,130.08,129.58,130.04,116114.0,117.0491,117.4011,116.9498,117.365,116114.0
2019-06-19 09:30:00,130.06,130.35,129.65,129.81,19870.0,117.383,117.6448,117.013,117.1574,19870.0
2019-06-19 10:00:00,129.8,129.9,129.04,129.04,16763.0,117.1484,117.2386,116.4625,116.4625,16763.0
2019-06-19 10:30:00,129.18,129.38,129.09,129.16,19261.0,116.5888,116.7693,116.5076,116.5708,19261.0
2019-06-19 11:00:00,129.23,129.62,129.15,129.6,31176.0,116.6339,116.9859,116.5617,116.9679,31176.0
2019-06-19 11:30:00,129.72,129.73,129.44,129.56,8831.0,117.0762,117.0852,116.8235,116.9318,8831.0
2019-06-19 12:00:00,129.66,129.66,129.46,129.47,20687.0,117.022,117.022,116.8415,116.8505,20687.0
2019-06-19 12:30:00,129.49,129.71,129.49,129.71,9262.0,116.8686,117.0671,116.8686,117.0671,9262.0
2019-06-19 13:00:00,129.65,129.73,129.46,129.56,13476.0,117.013,117.0852,116.8415,116.9318,13476.0
2019-06-19 13:30:00,129.59,129.89,129.56,129.88,8849.0,116.9588,117.2296,116.9318,117.2206,8849.0
2019-06-19 14:00:00,129.96,130.24,129.67,129.95,19493.0,117.2928,117.5455,117.031,117.2838,19493.0
2019-06-19 14:30:00,130.08,130.19,129.67,130.01,20341.0,117.4011,117.5004,117.031,117.3379,20341.0
2019-06-19 15:00:00,130.06,130.41,130.04,130.31,34485.0,117.383,117.6989,117.365,117.6087,34485.0
2019-06-19 15:30:00,130.31,130.75,130.2,130.57,85056.0,117.6087,118.0058,117.5094,117.8433,85056.0
2019-06-20 09:30:00,131.82,132.31,131.19,131.4,23877.0,118.9715,119.4137,118.4029,118.5924,23877.0
2019-06-20 10:00:00,131.4,131.63,131.01,131.07,21344.0,118.5924,118.8,118.2404,118.2946,21344.0
2019-06-20 10:30:00,131.07,131.2,130.65,130.65,21059.0,118.2946,118.4119,117.9155,117.9155,21059.0
2019-06-20 11:00:00,130.75,130.86,130.26,130.28,23719.0,118.0058,118.1051,117.5635,117.5816,23719.0
2019-06-20 11:30:00,130.26,130.51,130.11,130.51,13599.0,117.5635,117.7892,117.4282,117.7892,13599.0
2019-06-20 12:00:00,130.55,130.7,129.99,130.39,34351.0,117.8253,117.9607,117.3199,117.6809,34351.0
2019-06-20 12:30:00,130.32,130.51,130.19,130.34,12499.0,117.6177,117.7892,117.5004,117.6357,12499.0
2019-06-20 13:00:00,130.29,130.62,130.22,130.59,10415.0,117.5906,117.8885,117.5274,117.8614,10415.0
2019-06-20 13:30:00,130.67,130.7,130.32,130.49,11082.0,117.9336,117.9607,117.6177,117.7711,11082.0
2019-06-20 14:00:00,130.49,130.75,130.23,130.23,16469.0,117.7711,118.0058,117.5365,117.5365,16469.0
2019-06-20 14:30:00,130.24,130.39,130.18,130.31,20792.0,117.5455,117.6809,117.4913,117.6087,20792.0
2019-06-20 15:00:00,130.32,130.67,130.28,130.61,16276.0,117.6177,117.9336,117.5816,117.8794,16276.0
2019-06-20 15:30:00,130.63,130.8,130.43,130.56,80365.0,117.8975,118.0509,117.717,117.8343,80365.0
2019-06-21 09:30:00,130.55,130.55,129.76,129.76,103166.0,117.8253,117.8253,117.1123,117.1123,103166.0
2019-06-21 10:00:00,129.88,130.1,129.57,129.6,31580.0,117.2206,117.4191,116.9408,116.9679,31580.0
2019-06-21 10:30:00,129.68,130.04,129.6,129.69,20831.0,117.0401,117.365,116.9679,117.0491,20831.0
2019-06-21 11:00:00,129.71,130.33,129.71,129.78,31483.0,117.0671,117.6267,117.0671,117.1303,31483.0
2019-06-21 11:30:00,129.81,129.86,129.27,129.4,38735.0,117.1574,117.2025,116.67,116.7874,38735.0
2019-06-21 12:00:00,129.42,129.75,129.42,129.57,18852.0,116.8054,117.1033,116.8054,116.9408,18852.0
2019-06-21 12:30:00,129.59,129.61,129.38,129.52,21434.0,116.9588,116.9769,116.7693,116.8957,21434.0
2019-06-21 13:00:00,129.52,129.52,129.14,129.27,22457.0,116.8957,116.8957,116.5527,116.67,22457.0
2019-06-21 13:30:00,129.3,129.36,129.19,129.27,14512.0,116.6971,116.7513,116.5978,116.67,14512.0
2019-06-21 14:00:00,129.3,129.5,129.3,129.41,16806.0,116.6971,116.8776,116.6971,116.7964,16806.0
2019-06-21 14:30:00,129.41,129.51,129.23,129.29,22057.0,116.7964,116.8866,116.6339,116.6881,22057.0
2019-06-21 15:00:00,129.31,129.44,129.03,129.16,30583.0,116.7061,116.8235,116.4534,116.5708,30583.0
2019-06-21 15:30:00,129.17,129.28,128.59,128.74,210174.0,116.5798,116.6791,116.0563,116.1917,210174.0
2019-06-24 09:30:00,129.36,129.45,127.95,127.95,48383.0,116.7513,116.8325,115.4787,115.4787,48383.0
2019-06-24 10:00:00,128.0,129.16,128.0,129.16,26051.0,115.5238,116.5708,115.5238,116.5708,26051.0
2019-06-24 10:30:00,129.21,129.37,128.99,129.2,16797.0,116.6159,116.7603,116.4173,116.6069,16797.0
2019-06-24 11:00:00,129.23,129.61,129.23,129.61,13225.0,116.6339,116.9769,116.6339,116.9769,13225.0
2019-06-24 11:30:00,129.62,129.66,129.2,129.28,15274.0,116.9859,117.022,116.6069,116.6791,15274.0
2019-06-24 12:00:00,129.27,129.48,129.01,129.06,17304.0,116.67,116.8596,116.4354,116.4805,17304.0
2019-06-24 12:30:00,129.07,129.25,129.05,129.07,15411.0,116.4895,116.652,116.4715,116.4895,15411.0
2019-06-24 13:00:00,129.07,129.14,128.97,129.0,14569.0,116.4895,116.5527,116.3993,116.4264,14569.0
2019-06-24 13:30:00,129.02,129.13,128.83,128.83,12069.0,116.4444,116.5437,116.2729,116.2729,12069.0
2019-06-24 14:00:00,128.78,128.9,128.61,128.71,17503.0,116.2278,116.3361,116.0744,116.1646,17503.0
2019-06-24 14:30:00,128.75,128.88,128.55,128.82,26213.0,116.2007,116.3181,116.0202,116.2639,26213.0
2019-06-24 15:00:00,128.88,129.03,128.78,128.79,25789.0,116.3181,116.4534,116.2278,116.2368,25789.0
2019-06-24 15:30:00,128.82,128.9,128.42,128.47,69772.0,116.2639,116.3361,115.9029,115.948,69772.0
2019-06-25 09:30:00,128.85,129.3,128.46,128.77,25945.0,116.291,116.6971,115.939,116.2188,25945.0
2019-06-25 10:00:00,128.72,128.88,128.51,128.66,7888.0,116.1736,116.3181,115.9841,116.1195,7888.0
2019-06-25 10:30:00,128.71,128.74,128.35,128.49,16239.0,116.1646,116.1917,115.8397,115.9661,16239.0
2019-06-25 11:00:00,128.42,129.0,128.35,128.86,16584.0,115.9029,116.4264,115.8397,116.3,16584.0
2019-06-25 11:30:00,128.87,129.06,128.72,128.74,23651.0,116.309,116.4805,116.1736,116.1917,23651.0
2019-06-25 12:00:00,128.77,128.98,128.73,128.88,21022.0,116.2188,116.4083,116.1827,116.3181,21022.0
2019-06-25 12:30:00,128.87,128.92,128.43,128.55,18541.0,116.309,116.3542,115.9119,116.0202,18541.0
2019-06-25 13:00:00,128.47,128.47,128.2,128.4,7586.0,115.948,115.948,115.7043,115.8848,7586.0
2019-06-25 13:30:00,128.45,128.56,128.2,128.21,7281.0,115.93,116.0292,115.7043,115.7134,7281.0
2019-06-25 14:00:00,128.25,128.4,128.11,128.15,15791.0,115.7495,115.8848,115.6231,115.6592,15791.0
2019-06-25 14:30:00,128.14,128.18,127.75,128.02,27238.0,115.6502,115.6863,115.2982,115.5419,27238.0
2019-06-25 15:00:00,128.08,128.29,127.99,128.23,24289.0,115.596,115.7856,115.5148,115.7314,24289.0
2019-06-25 15:30:00,128.23,128.44,127.95,128.06,86895.0,115.7314,115.9209,115.4787,115.578,86895.0
2019-06-26 09:30:00,128.4,129.57,128.37,128.5,20241.0,115.8848,116.9408,115.8578,115.9751,20241.0
2019-06-26 10:00:00,128.54,128.72,128.21,128.25,31263.0,116.0112,116.1736,115.7134,115.7495,31263.0
2019-06-26 10:30:00,128.2,128.27,127.97,128.14,18796.0,115.7043,115.7675,115.4967,115.6502,18796.0
2019-06-26 11:00:00,128.16,128.59,128.07,128.59,19836.0,115.6682,116.0563,115.587,116.0563,19836.0
2019-06-26 11:30:00,128.58,128.69,128.29,128.59,20100.0,116.0473,116.1466,115.7856,116.0563,20100.0
2019-06-26 12:00:00,128.67,128.8,128.57,128.65,17110.0,116.1285,116.2458,116.0383,116.1105,17110.0
2019-06-26 12:30:00,128.66,128.72,128.49,128.64,12679.0,116.1195,116.1736,115.9661,116.1014,12679.0
2019-06-26 13:00:00,128.63,128.64,128.36,128.37,7784.0,116.0924,116.1014,115.8487,115.8578,7784.0
2019-06-26 13:30:00,128.33,128.34,127.94,127.96,11273.0,115.8217,115.8307,115.4697,115.4877,11273.0
2019-06-26 14:00:00,127.95,127.98,127.58,127.58,22559.0,115.4787,115.5058,115.1448,115.1448,22559.0
2019-06-26 14:30:00,127.61,127.63,127.33,127.58,21968.0,115.1718,115.1899,114.9191,115.1448,21968.0
2019-06-26 15:00:00,127.59,127.82,127.36,127.4,34942.0,115.1538,115.3614,114.9462,114.9823,34942.0
2019-06-26 15:30:00,127.33,127.56,127.27,127.33,78340.0,114.9191,115.1267,114.865,114.9191,78340.0
2019-06-27 09:30:00,127.78,127.78,127.32,127.48,66229.0,115.3253,115.3253,114.9101,115.0545,66229.0
2019-06-27 10:00:00,127.45,127.56,127.26,127.31,15008.0,115.0274,115.1267,114.856,114.9011,15008.0
2019-06-27 10:30:00,127.38,127.46,127.21,127.25,24386.0,114.9643,115.0365,114.8108,114.8469,24386.0
2019-06-27 11:00:00,127.24,127.39,126.9,127.08,35590.0,114.8379,114.9733,114.531,114.6935,35590.0
2019-06-27 11:30:00,127.06,127.57,127.05,127.42,30234.0,114.6754,115.1357,114.6664,115.0004,30234.0
2019-06-27 12:00:00,127.43,128.27,127.36,128.25,41162.0,115.0094,115.7675,114.9462,115.7495,41162.0
2019-06-27 12:30:00,128.23,128.42,128.14,128.35,22964.0,115.7314,115.9029,115.6502,115.8397,22964.0
2019-06-27 13:00:00,128.29,129.1,128.19,128.82,162813.0,115.7856,116.5166,115.6953,116.2639,162813.0
2019-06-27 13:30:00,128.81,129.44,128.74,129.11,49699.0,116.2549,116.8235,116.1917,116.5256,49699.0
2019-06-27 14:00:00,129.11,129.55,128.94,129.46,266715.0,116.5256,116.9227,116.3722,116.8415,266715.0
2019-06-27 14:30:00,129.43,129.54,128.8,128.86,33449.0,116.8144,116.9137,116.2458,116.3,33449.0
2019-06-27 15:00:00,128.8,129.04,128.8,128.92,86316.0,116.2458,116.4625,116.2458,116.3542,86316.0
2019-06-27 15:30:00,128.91,129.02,128.57,128.7,131233.0,116.3451,116.4444,116.0383,116.1556,131233.0
2019-06-28 09:30:00,129.05,129.29,128.28,128.39,19312.0,116.4715,116.6881,115.7765,115.8758,19312.0
2019-06-28 10:00:00,128.26,128.43,127.83,127.96,29079.0,115.7585,115.9119,115.3704,115.4877,29079.0
2019-06-28 10:30:00,127.98,128.4,127.86,127.86,27357.0,115.5058,115.8848,115.3975,115.3975,27357.0
2019-06-28 11:00:00,127.86,128.01,127.71,127.8,18594.0,115.3975,115.5328,115.2621,115.3433,18594.0
2019-06-28 11:30:00,127.76,127.77,127.56,127.74,24257.0,115.3072,115.3162,115.1267,115.2892,24257.0
2019-06-28 12:00:00,127.75,128.01,127.73,127.85,23488.0,115.2982,115.5328,115.2801,115.3884,23488.0
2019-06-28 12:30:00,127.83,128.05,127.65,128.0,38849.0,115.3704,115.569,115.2079,115.5238,38849.0
2019-06-28 13:00:00,127.99,128.05,127.85,128.05,24992.0,115.5148,115.569,115.3884,115.569,24992.0
2019-06-28 13:30:00,128.06,128.2,127.92,127.92,25922.0,115.578,115.7043,115.4516,115.4516,25922.0
2019-06-28 14:00:00,127.92,127.97,127.69,127.79,31237.0,115.4516,115.4967,115.244,115.3343,31237.0
2019-06-28 14:30:00,127.8,127.93,127.57,127.59,36831.0,115.3433,115.4606,115.1357,115.1538,36831.0
2019-06-28 15:00:00,127.59,127.72,127.51,127.51,46676.0,115.1538,115.2711,115.0816,115.0816,46676.0
2019-06-28 15:30:00,127.5,127.73,127.12,127.64,251448.0,115.0726,115.2801,114.7296,115.1989,251448.0
2019-07-01 09:30:00,129.32,129.32,128.07,128.07,39366.0,116.7152,116.7152,115.587,115.587,39366.0
2019-07-01 10:00:00,128.21,128.91,128.2,128.68,42539.0,115.7134,116.3451,115.7043,116.1375,42539.0
2019-07-01 10:30:00,128.57,128.75,128.4,128.64,31963.0,116.0383,116.2007,115.8848,116.1014,31963.0
2019-07-01 11:00:00,128.66,128.66,128.45,128.58,26217.0,116.1195,116.1195,115.93,116.0473,26217.0
2019-07-01 11:30:00,128.59,128.91,128.59,128.8,27466.0,116.0563,116.3451,116.0563,116.2458,27466.0
2019-07-01 12:00:00,128.79,128.93,128.72,128.87,18660.0,116.2368,116.3632,116.1736,116.309,18660.0
2019-07-01 12:30:00,128.83,128.83,128.55,128.65,12820.0,116.2729,116.2729,116.0202,116.1105,12820.0
2019-07-01 13:00:00,128.68,128.91,128.68,128.77,17683.0,116.1375,116.3451,116.1375,116.2188,17683.0
2019-07-01 13:30:00,128.77,128.91,128.71,128.87,21611.0,116.2188,116.3451,116.1646,116.309,21611.0
2019-07-01 14:00:00,128.88,128.91,128.78,128.85,21131.0,116.3181,116.3451,116.2278,116.291,21131.0
2019-07-01 14:30:00,128.81,128.85,128.53,128.53,23666.0,116.2549,116.291,116.0022,116.0022,23666.0
2019-07-01 15:00:00,128.51,129.18,128.47,129.12,31145.0,115.9841,116.5888,115.948,116.5347,31145.0
2019-07-01 15:30:00,129.1,129.5,128.96,129.42,79702.0,116.5166,116.8776,116.3903,116.8054,79702.0
2019-07-02 09:30:00,129.66,130.27,129.49,129.53,25978.0,117.022,117.5726,116.8686,116.9047,25978.0
2019-07-02 10:00:00,129.45,129.89,129.45,129.89,14196.0,116.8325,117.2296,116.8325,117.2296,14196.0
2019-07-02 10:30:00,129.98,130.02,129.7,129.7,13988.0,117.3108,117.3469,117.0581,117.0581,13988.0
2019-07-02 11:00:00,129.71,129.93,129.56,129.93,9884.0,117.0671,117.2657,116.9318,117.2657,9884.0
2019-07-02 11:30:00,129.92,130.25,129.74,130.17,20630.0,117.2567,117.5545,117.0942,117.4823,20630.0
2019-07-02 12:00:00,130.13,130.34,130.0,130.0,23458.0,117.4462,117.6357,117.3289,117.3289,23458.0
2019-07-02 12:30:00,130.07,130.13,129.81,129.92,21241.0,117.3921,117.4462,117.1574,117.2567,21241.0
2019-07-02 13:00:00,129.92,130.25,129.8,130.16,18372.0,117.2567,117.5545,117.1484,117.4733,18372.0
2019-07-02 13:30:00,130.15,130.6,130.06,130.6,22068.0,117.4643,117.8704,117.383,117.8704,22068.0
2019-07-02 14:00:00,130.61,131.03,130.6,130.94,27861.0,117.8794,118.2585,117.8704,118.1773,27861.0
2019-07-02 14:30:00,130.92,130.92,130.58,130.61,39884.0,118.1592,118.1592,117.8524,117.8794,39884.0
2019-07-02 15:00:00,130.63,130.85,130.54,130.8,26403.0,117.8975,118.096,117.8162,118.0509,26403.0
2019-07-02 15:30:00,130.79,131.14,130.78,131.08,129110.0,118.0419,118.3578,118.0329,118.3036,129110.0
2019-07-03 09:30:00,130.87,131.65,130.68,131.24,38735.0,118.1141,118.8181,117.9426,118.448,38735.0
2019-07-03 10:00:00,131.2,131.47,131.11,131.36,21946.0,118.4119,118.6556,118.3307,118.5563,21946.0
2019-07-03 10:30:00,131.4,131.72,131.27,131.43,42228.0,118.5924,118.8812,118.4751,118.6195,42228.0
2019-07-03 11:00:00,131.44,131.52,131.2,131.44,19710.0,118.6285,118.7007,118.4119,118.6285,19710.0
2019-07-03 11:30:00,131.41,131.91,131.4,131.86,14151.0,118.6015,119.0527,118.5924,119.0076,14151.0
2019-07-03 12:00:00,131.85,131.85,131.46,131.7,27203.0,118.9986,118.9986,118.6466,118.8632,27203.0
2019-07-03 12:30:00,131.7,132.05,131.7,131.86,35582.0,118.8632,119.1791,118.8632,119.0076,35582.0
2019-07-05 09:30:00,131.67,131.78,130.99,130.99,21516.0,118.8361,118.9354,118.2224,118.2224,21516.0
2019-07-05 10:00:00,131.01,131.54,130.86,131.2,15987.0,118.2404,118.7188,118.1051,118.4119,15987.0
2019-07-05 10:30:00,131.21,131.66,131.14,131.25,8174.0,118.4209,118.8271,118.3578,118.457,8174.0
2019-07-05 11:00:00,131.39,131.58,131.23,131.56,14179.0,118.5834,118.7549,118.439,118.7368,14179.0
2019-07-05 11:30:00,131.53,131.74,131.49,131.69,7528.0,118.7098,118.8993,118.6737,118.8542,7528.0
2019-07-05 12:00:00,131.68,131.84,131.52,131.84,7394.0,118.8451,118.9895,118.7007,118.9895,7394.0
2019-07-05 12:30:00,131.89,131.95,131.74,131.74,6275.0,119.0347,119.0888,118.8993,118.8993,6275.0
2019-07-05 13:00:00,131.76,131.86,131.61,131.79,56841.0,118.9173,119.0076,118.782,118.9444,56841.0
2019-07-05 13:30:00,131.78,132.04,131.65,131.86,51372.0,118.9354,119.17,118.8181,119.0076,51372.0
2019-07-05 14:00:00,131.93,131.95,131.71,131.79,9396.0,119.0708,119.0888,118.8722,118.9444,9396.0
2019-07-05 14:30:00,131.82,132.01,131.73,132.01,21701.0,118.9715,119.143,118.8903,119.143,21701.0
2019-07-05 15:00:00,131.95,131.96,131.83,131.93,16637.0,119.0888,119.0978,118.9805,119.0708,16637.0
2019-07-05 15:30:00,131.94,132.52,131.82,132.44,114993.0,119.0798,119.6033,118.9715,119.5311,114993.0
2019-07-08 09:30:00,132.05,132.19,131.56,131.83,9759.0,119.1791,119.3054,118.7368,118.9805,9759.0
2019-07-08 10:00:00,131.74,132.44,131.72,132.22,10338.0,118.8993,119.5311,118.8812,119.3325,10338.0
2019-07-08 10:30:00,132.16,132.38,132.06,132.31,11398.0,119.2783,119.4769,119.1881,119.4137,11398.0
2019-07-08 11:00:00,132.34,132.4,132.17,132.21,12929.0,119.4408,119.495,119.2874,119.3235,12929.0
2019-07-08 11:30:00,132.25,132.27,131.86,131.92,14121.0,119.3596,119.3776,119.0076,119.0617,14121.0
2019-07-08 12:00:00,131.93,131.96,131.77,131.77,7945.0,119.0708,119.0978,118.9264,118.9264,7945.0
2019-07-08 12:30:00,131.8,131.9,131.71,131.79,7669.0,118.9534,119.0437,118.8722,118.9444,7669.0
2019-07-08 13:00:00,131.81,131.84,131.71,131.79,9131.0,118.9625,118.9895,118.8722,118.9444,9131.0
2019-07-08 13:30:00,131.78,131.96,131.7,131.71,12082.0,118.9354,119.0978,118.8632,118.8722,12082.0
2019-07-08 14:00:00,131.66,131.72,131.54,131.63,9460.0,118.8271,118.8812,118.7188,118.8,9460.0
2019-07-08 14:30:00,131.62,131.73,131.6,131.64,13213.0,118.791,118.8903,118.7729,118.809,13213.0
2019-07-08 15:00:00,131.64,131.75,131.54,131.6,12413.0,118.809,118.9083,118.7188,118.7729,12413.0
2019-07-08 15:30:00,131.61,131.7,131.19,131.21,78871.0,118.782,118.8632,118.4029,118.4209,78871.0
2019-07-09 09:30:00,130.62,131.02,130.26,130.42,26399.0,117.8885,118.2495,117.5635,117.7079,26399.0
2019-07-09 10:00:00,130.49,130.65,130.35,130.48,13394.0,117.7711,117.9155,117.6448,117.7621,13394.0
2019-07-09 10:30:00,130.46,130.6,130.25,130.29,45131.0,117.744,117.8704,117.5545,117.5906,45131.0
2019-07-09 11:00:00,130.26,130.87,130.23,130.82,20279.0,117.5635,118.1141,117.5365,118.069,20279.0
2019-07-09 11:30:00,130.74,130.82,130.52,130.68,11650.0,117.9968,118.069,117.7982,117.9426,11650.0
2019-07-09 12:00:00,130.69,130.88,130.6,130.87,7915.0,117.9516,118.1231,117.8704,118.1141,7915.0
2019-07-09 12:30:00,130.88,131.02,130.87,130.98,9300.0,118.1231,118.2495,118.1141,118.2134,9300.0
2019-07-09 13:00:00,130.98,131.11,130.89,131.11,32570.0,118.2134,118.3307,118.1321,118.3307,32570.0
2019-07-09 13:30:00,131.1,131.13,130.9,130.94,13324.0,118.3217,118.3487,118.1412,118.1773,13324.0
2019-07-09 14:00:00,130.96,131.06,130.89,130.89,14090.0,118.1953,118.2856,118.1321,118.1321,14090.0
2019-07-09 14:30:00,130.91,130.96,130.84,130.89,17927.0,118.1502,118.1953,118.087,118.1321,17927.0
2019-07-09 15:00:00,130.88,131.24,130.88,130.91,36343.0,118.1231,118.448,118.1231,118.1502,36343.0
2019-07-09 15:30:00,130.88,131.25,130.85,131.06,111026.0,118.1231,118.457,118.096,118.2856,111026.0
2019-07-10 09:30:00,131.47,132.61,131.47,132.35,18271.0,118.6556,119.6845,118.6556,119.4498,18271.0
2019-07-10 10:00:00,132.5,132.69,132.04,132.05,17972.0,119.5852,119.7567,119.17,119.1791,17972.0
2019-07-10 10:30:00,132.01,132.05,131.54,131.54,40924.0,119.143,119.1791,118.7188,118.7188,40924.0
2019-07-10 11:00:00,131.53,131.81,131.47,131.77,10255.0,118.7098,118.9625,118.6556,118.9264,10255.0
2019-07-10 11:30:00,131.8,131.86,131.61,131.71,14350.0,118.9534,119.0076,118.782,118.8722,14350.0
2019-07-10 12:00:00,131.71,131.79,131.57,131.59,11012.0,118.8722,118.9444,118.7459,118.7639,11012.0
2019-07-10 12:30:00,131.55,131.62,131.43,131.59,9409.0,118.7278,118.791,118.6195,118.7639,9409.0
2019-07-10 13:00:00,131.59,131.65,131.47,131.58,12984.0,118.7639,118.8181,118.6556,118.7549,12984.0
2019-07-10 13:30:00,131.56,131.6,131.44,131.51,24380.0,118.7368,118.7729,118.6285,118.6917,24380.0
2019-07-10 14:00:00,131.54,131.59,131.18,131.18,11917.0,118.7188,118.7639,118.3939,118.3939,11917.0
2019-07-10 14:30:00,131.24,131.34,131.1,131.13,31135.0,118.448,118.5383,118.3217,118.3487,31135.0
2019-07-10 15:00:00,131.1,131.26,130.88,131.17,25255.0,118.3217,118.4661,118.1231,118.3848,25255.0
2019-07-10 15:30:00,131.18,131.39,131.09,131.22,51342.0,118.3939,118.5834,118.3126,118.43,51342.0
2019-07-11 09:30:00,131.68,131.73,131.03,131.26,19605.0,118.8451,118.8903,118.2585,118.4661,19605.0
2019-07-11 10:00:00,131.24,131.45,131.14,131.32,10989.0,118.448,118.6376,118.3578,118.5202,10989.0
2019-07-11 10:30:00,131.26,131.35,130.93,131.27,20488.0,118.4661,118.5473,118.1682,118.4751,20488.0
2019-07-11 11:00:00,131.31,131.4,131.26,131.38,38165.0,118.5112,118.5924,118.4661,118.5744,38165.0
2019-07-11 11:30:00,131.38,131.99,131.3,131.92,20321.0,118.5744,119.1249,118.5022,119.0617,20321.0
2019-07-11 12:00:00,131.92,131.98,131.8,131.88,8901.0,119.0617,119.1159,118.9534,119.0256,8901.0
2019-07-11 12:30:00,131.88,132.04,131.83,132.02,23018.0,119.0256,119.17,118.9805,119.152,23018.0
2019-07-11 13:00:00,132.03,132.11,131.86,131.95,17258.0,119.161,119.2332,119.0076,119.0888,17258.0
2019-07-11 13:30:00,131.94,131.96,131.67,131.81,12263.0,119.0798,119.0978,118.8361,118.9625,12263.0
2019-07-11 14:00:00,131.8,131.86,131.68,131.8,6844.0,118.9534,119.0076,118.8451,118.9534,6844.0
2019-07-11 14:30:00,131.85,131.99,131.85,131.88,14932.0,118.9986,119.1249,118.9986,119.0256,14932.0
2019-07-11 15:00:00,131.85,131.94,131.81,131.83,18347.0,118.9986,119.0798,118.9625,118.9805,18347.0
2019-07-11 15:30:00,131.83,132.21,131.74,132.19,63974.0,118.9805,119.3235,118.8993,119.3054,63974.0
2019-07-12 09:30:00,132.83,133.17,132.08,132.11,17207.0,119.883,120.1899,119.2061,119.2332,17207.0
2019-07-12 10:00:00,132.2,132.75,132.2,132.75,9358.0,119.3144,119.8108,119.3144,119.8108,9358.0
2019-07-12 10:30:00,132.73,132.78,132.26,132.37,11637.0,119.7928,119.8379,119.3686,119.4679,11637.0
2019-07-12 11:00:00,132.4,132.7,132.23,132.23,26508.0,119.495,119.7657,119.3415,119.3415,26508.0
2019-07-12 11:30:00,132.26,132.58,132.09,132.53,10976.0,119.3686,119.6574,119.2152,119.6123,10976.0
2019-07-12 12:00:00,132.51,132.54,132.08,132.35,22711.0,119.5942,119.6213,119.2061,119.4498,22711.0
2019-07-12 12:30:00,132.29,132.36,132.2,132.29,28195.0,119.3957,119.4589,119.3144,119.3957,28195.0
2019-07-12 13:00:00,132.26,132.33,132.19,132.24,24322.0,119.3686,119.4318,119.3054,119.3506,24322.0
2019-07-12 13:30:00,132.22,132.29,132.09,132.29,12706.0,119.3325,119.3957,119.2152,119.3957,12706.0
2019-07-12 14:00:00,132.31,132.49,132.03,132.15,32788.0,119.4137,119.5762,119.161,119.2693,32788.0
2019-07-12 14:30:00,132.11,132.16,131.92,132.08,29348.0,119.2332,119.2783,119.0617,119.2061,29348.0
2019-07-12 15:00:00,132.08,132.15,132.01,132.08,25816.0,119.2061,119.2693,119.143,119.2061,25816.0
2019-07-12 15:30:00,132.06,132.52,132.06,132.35,78113.0,119.1881,119.6033,119.1881,119.4498,78113.0
2019-07-15 09:30:00,132.54,132.61,131.69,131.83,24794.0,119.6213,119.6845,118.8542,118.9805,24794.0
2019-07-15 10:00:00,131.78,132.06,131.77,131.94,13430.0,118.9354,119.1881,118.9264,119.0798,13430.0
2019-07-15 10:30:00,131.96,132.41,131.81,132.31,18456.0,119.0978,119.504,118.9625,119.4137,18456.0
2019-07-15 11:00:00,132.35,132.57,132.24,132.48,6548.0,119.4498,119.6484,119.3506,119.5672,6548.0
2019-07-15 11:30:00,132.47,132.58,132.39,132.42,9052.0,119.5581,119.6574,119.4859,119.513,9052.0
2019-07-15 12:00:00,132.42,132.62,132.41,132.62,9547.0,119.513,119.6935,119.504,119.6935,9547.0
2019-07-15 12:30:00,132.72,132.76,132.58,132.67,4527.0,119.7838,119.8199,119.6574,119.7386,4527.0
2019-07-15 13:00:00,132.66,132.69,132.53,132.61,6472.0,119.7296,119.7567,119.6123,119.6845,6472.0
2019-07-15 13:30:00,132.61,133.0,132.6,132.82,18574.0,119.6845,120.0365,119.6755,119.874,18574.0
2019-07-15 14:00:00,132.81,133.22,132.75,133.07,8853.0,119.865,120.235,119.8108,120.0997,8853.0
2019-07-15 14:30:00,133.07,133.09,132.96,132.99,12897.0,120.0997,120.1177,120.0004,120.0274,12897.0
2019-07-15 15:00:00,133.01,133.09,132.75,132.83,13815.0,120.0455,120.1177,119.8108,119.883,13815.0
2019-07-15 15:30:00,132.8,132.87,132.55,132.63,60270.0,119.856,119.9191,119.6303,119.7025,60270.0
2019-07-16 09:30:00,132.83,133.11,132.17,132.62,18593.0,119.883,120.1358,119.2874,119.6935,18593.0
2019-07-16 10:00:00,132.58,132.68,132.3,132.48,10919.0,119.6574,119.7477,119.4047,119.5672,10919.0
2019-07-16 10:30:00,132.43,132.58,132.26,132.43,9112.0,119.522,119.6574,119.3686,119.522,9112.0
2019-07-16 11:00:00,132.45,132.59,132.23,132.42,12383.0,119.5401,119.6664,119.3415,119.513,12383.0
2019-07-16 11:30:00,132.39,132.51,132.0,132.03,13925.0,119.4859,119.5942,119.1339,119.161,13925.0
2019-07-16 12:00:00,132.04,132.28,131.98,132.27,9606.0,119.17,119.3867,119.1159,119.3776,9606.0
2019-07-16 12:30:00,132.26,132.33,132.09,132.21,8377.0,119.3686,119.4318,119.2152,119.3235,8377.0
2019-07-16 13:00:00,132.27,132.52,132.25,132.52,7458.0,119.3776,119.6033,119.3596,119.6033,7458.0
2019-07-16 13:30:00,132.51,132.53,132.18,132.2,8149.0,119.5942,119.6123,119.2964,119.3144,8149.0
2019-07-16 14:00:00,132.2,132.39,132.13,132.14,9433.0,119.3144,119.4859,119.2513,119.2603,9433.0
2019-07-16 14:30:00,132.14,132.33,132.05,132.31,10027.0,119.2603,119.4318,119.1791,119.4137,10027.0
2019-07-16 15:00:00,132.3,132.44,132.3,132.39,10635.0,119.4047,119.5311,119.4047,119.4859,10635.0
2019-07-16 15:30:00,132.38,132.5,132.25,132.25,43348.0,119.4769,119.5852,119.3596,119.3596,43348.0
2019-07-17 09:30:00,132.57,132.57,131.98,132.29,21088.0,119.6484,119.6484,119.1159,119.3957,21088.0
2019-07-17 10:00:00,132.26,132.86,132.19,132.7,15018.0,119.3686,119.9101,119.3054,119.7657,15018.0
2019-07-17 10:30:00,132.69,132.97,132.54,132.54,18750.0,119.7567,120.0094,119.6213,119.6213,18750.0
2019-07-17 11:00:00,132.54,132.93,132.53,132.93,22494.0,119.6213,119.9733,119.6123,119.9733,22494.0
2019-07-17 11:30:00,132.99,133.46,132.93,133.4,15844.0,120.0274,120.4516,119.9733,120.3975,15844.0
2019-07-17 12:00:00,133.37,133.4,132.95,133.05,8810.0,120.3704,120.3975,119.9913,120.0816,8810.0
2019-07-17 12:30:00,133.05,133.12,132.99,133.01,7796.0,120.0816,120.1448,120.0274,120.0455,7796.0
2019-07-17 13:00:00,132.98,133.18,132.9,133.18,9123.0,120.0184,120.1989,119.9462,120.1989,9123.0
2019-07-17 13:30:00,133.2,133.35,133.16,133.3,15568.0,120.217,120.3524,120.1809,120.3072,15568.0
2019-07-17 14:00:00,133.27,133.51,133.19,133.46,18441.0,120.2802,120.4968,120.208,120.4516,18441.0
2019-07-17 14:30:00,133.44,133.46,133.29,133.33,18297.0,120.4336,120.4516,120.2982,120.3343,18297.0
2019-07-17 15:00:00,133.29,133.42,133.16,133.35,11909.0,120.2982,120.4155,120.1809,120.3524,11909.0
2019-07-17 15:30:00,133.35,133.6,133.2,133.21,53991.0,120.3524,120.578,120.217,120.226,53991.0
2019-07-18 09:30:00,133.12,133.92,133.12,133.56,11481.0,120.1448,120.8668,120.1448,120.5419,11481.0
2019-07-18 10:00:00,133.6,134.08,133.51,133.97,10955.0,120.578,121.0112,120.4968,120.9119,10955.0
2019-07-18 10:30:00,133.91,134.49,133.77,134.49,15905.0,120.8578,121.3812,120.7314,121.3812,15905.0
2019-07-18 11:00:00,134.46,134.64,134.13,134.15,13627.0,121.3542,121.5166,121.0563,121.0744,13627.0
2019-07-18 11:30:00,134.05,134.05,133.82,133.95,9786.0,120.9841,120.9841,120.7765,120.8939,9786.0
2019-07-18 12:00:00,133.96,134.45,133.83,134.45,10478.0,120.9029,121.3451,120.7856,121.3451,10478.0
2019-07-18 12:30:00,134.44,134.51,134.36,134.42,11487.0,121.3361,121.3993,121.2639,121.3181,11487.0
2019-07-18 13:00:00,134.42,134.71,134.37,134.42,16272.0,121.3181,121.5798,121.2729,121.3181,16272.0
2019-07-18 13:30:00,134.45,134.55,134.35,134.39,8191.0,121.3451,121.4354,121.2549,121.291,8191.0
2019-07-18 14:00:00,134.37,134.69,134.36,134.62,7401.0,121.2729,121.5617,121.2639,121.4986,7401.0
2019-07-18 14:30:00,134.58,134.67,134.49,134.62,9790.0,121.4625,121.5437,121.3812,121.4986,9790.0
2019-07-18 15:00:00,134.64,134.79,134.54,134.7,9075.0,121.5166,121.652,121.4264,121.5708,9075.0
2019-07-18 15:30:00,134.7,134.92,134.65,134.89,29638.0,121.5708,121.7693,121.5256,121.7423,29638.0
2019-07-19 09:30:00,135.43,136.99,134.88,134.88,51069.0,122.2296,123.6376,121.7332,121.7332,51069.0
2019-07-19 10:00:00,134.91,134.96,134.4,134.63,21249.0,121.7603,121.8054,121.3,121.5076,21249.0
2019-07-19 10:30:00,134.63,134.81,134.45,134.58,10936.0,121.5076,121.6701,121.3451,121.4625,10936.0
2019-07-19 11:00:00,134.58,134.72,134.44,134.44,20799.0,121.4625,121.5888,121.3361,121.3361,20799.0
2019-07-19 11:30:00,134.43,134.46,134.25,134.46,13092.0,121.3271,121.3542,121.1646,121.3542,13092.0
2019-07-19 12:00:00,134.48,134.59,134.44,134.53,34199.0,121.3722,121.4715,121.3361,121.4173,34199.0
2019-07-19 12:30:00,134.54,134.82,134.5,134.74,31876.0,121.4264,121.6791,121.3903,121.6069,31876.0
2019-07-19 13:00:00,134.7,134.7,134.56,134.62,13605.0,121.5708,121.5708,121.4444,121.4986,13605.0
2019-07-19 13:30:00,134.66,134.66,134.45,134.53,10748.0,121.5347,121.5347,121.3451,121.4173,10748.0
2019-07-19 14:00:00,134.56,134.61,134.14,134.14,10006.0,121.4444,121.4895,121.0654,121.0654,10006.0
2019-07-19 14:30:00,134.17,134.27,134.02,134.15,11659.0,121.0924,121.1827,120.9571,121.0744,11659.0
2019-07-19 15:00:00,134.08,134.09,133.55,133.68,19543.0,121.0112,121.0202,120.5329,120.6502,19543.0
2019-07-19 15:30:00,133.69,133.82,133.05,133.15,80212.0,120.6592,120.7765,120.0816,120.1719,80212.0
2019-07-22 09:30:00,133.87,133.92,133.18,133.74,40906.0,120.8217,120.8668,120.1989,120.7043,40906.0
2019-07-22 10:00:00,133.89,133.89,133.39,133.52,21978.0,120.8397,120.8397,120.3885,120.5058,21978.0
2019-07-22 10:30:00,133.5,133.84,133.32,133.53,41699.0,120.4877,120.7946,120.3253,120.5148,41699.0
2019-07-22 11:00:00,133.58,133.62,133.28,133.51,44249.0,120.5599,120.596,120.2892,120.4968,44249.0
2019-07-22 11:30:00,133.56,133.69,133.41,133.68,25665.0,120.5419,120.6592,120.4065,120.6502,25665.0
2019-07-22 12:00:00,133.72,133.88,133.66,133.75,27958.0,120.6863,120.8307,120.6321,120.7134,27958.0
2019-07-22 12:30:00,133.77,133.88,133.73,133.83,24396.0,120.7314,120.8307,120.6953,120.7856,24396.0
2019-07-22 13:00:00,133.8,134.12,133.71,133.8,34542.0,120.7585,121.0473,120.6773,120.7585,34542.0
2019-07-22 13:30:00,133.83,133.9,133.64,133.73,10932.0,120.7856,120.8488,120.6141,120.6953,10932.0
2019-07-22 14:00:00,133.75,133.77,133.43,133.46,12671.0,120.7134,120.7314,120.4246,120.4516,12671.0
2019-07-22 14:30:00,133.46,133.49,132.97,133.19,18317.0,120.4516,120.4787,120.0094,120.208,18317.0
2019-07-22 15:00:00,133.21,133.4,132.74,132.82,19062.0,120.226,120.3975,119.8018,119.874,19062.0
2019-07-22 15:30:00,132.8,132.81,132.44,132.63,61161.0,119.856,119.865,119.5311,119.7025,61161.0
2019-07-23 09:30:00,132.73,133.11,132.45,133.03,23161.0,119.7928,120.1358,119.5401,120.0635,23161.0
2019-07-23 10:00:00,133.14,133.66,133.14,133.64,19554.0,120.1628,120.6321,120.1628,120.6141,19554.0
2019-07-23 10:30:00,133.64,134.08,133.64,133.94,12674.0,120.6141,121.0112,120.6141,120.8849,12674.0
2019-07-23 11:00:00,133.91,134.15,133.6,133.6,24081.0,120.8578,121.0744,120.578,120.578,24081.0
2019-07-23 11:30:00,133.59,133.59,133.35,133.45,5137.0,120.569,120.569,120.3524,120.4426,5137.0
2019-07-23 12:00:00,133.44,133.49,133.1,133.28,14129.0,120.4336,120.4787,120.1267,120.2892,14129.0
2019-07-23 12:30:00,133.27,133.64,133.27,133.64,7740.0,120.2802,120.6141,120.2802,120.6141,7740.0
2019-07-23 13:00:00,133.66,134.32,133.66,134.22,23587.0,120.6321,121.2278,120.6321,121.1376,23587.0
2019-07-23 13:30:00,134.22,134.76,134.17,134.7,22937.0,121.1376,121.6249,121.0924,121.5708,22937.0
2019-07-23 14:00:00,134.7,134.73,133.92,134.1,15629.0,121.5708,121.5978,120.8668,121.0293,15629.0
2019-07-23 14:30:00,134.21,134.44,134.13,134.39,21234.0,121.1285,121.3361,121.0563,121.291,21234.0
2019-07-23 15:00:00,134.39,134.78,134.38,134.68,24503.0,121.291,121.643,121.282,121.5527,24503.0
2019-07-23 15:30:00,134.7,134.75,134.05,134.17,68183.0,121.5708,121.6159,120.9841,121.0924,68183.0
2019-07-24 09:30:00,133.93,134.45,132.73,134.09,15412.0,120.8758,121.3451,119.7928,121.0202,15412.0
2019-07-24 10:00:00,134.16,134.42,134.01,134.14,13389.0,121.0834,121.3181,120.948,121.0654,13389.0
2019-07-24 10:30:00,134.18,134.62,134.16,134.2,10766.0,121.1015,121.4986,121.0834,121.1195,10766.0
2019-07-24 11:00:00,134.19,134.21,133.35,133.43,17803.0,121.1105,121.1285,120.3524,120.4246,17803.0
2019-07-24 11:30:00,133.45,133.5,133.05,133.15,12329.0,120.4426,120.4877,120.0816,120.1719,12329.0
2019-07-24 12:00:00,133.2,133.48,133.17,133.45,7538.0,120.217,120.4697,120.1899,120.4426,7538.0
2019-07-24 12:30:00,133.47,133.72,133.47,133.66,8568.0,120.4607,120.6863,120.4607,120.6321,8568.0
2019-07-24 13:00:00,133.66,133.77,133.62,133.66,8347.0,120.6321,120.7314,120.596,120.6321,8347.0
2019-07-24 13:30:00,133.67,133.83,133.56,133.75,17751.0,120.6412,120.7856,120.5419,120.7134,17751.0
2019-07-24 14:00:00,133.88,134.06,133.85,134.0,11705.0,120.8307,120.9932,120.8036,120.939,11705.0
2019-07-24 14:30:00,133.97,134.08,133.92,134.05,10931.0,120.9119,121.0112,120.8668,120.9841,10931.0
2019-07-24 15:00:00,134.02,134.26,134.02,134.24,7737.0,120.9571,121.1737,120.9571,121.1556,7737.0
2019-07-24 15:30:00,134.25,134.32,134.12,134.17,39562.0,121.1646,121.2278,121.0473,121.0924,39562.0
2019-07-25 09:30:00,134.9,136.37,134.43,134.92,96811.0,121.7513,123.078,121.3271,121.7693,96811.0
2019-07-25 10:00:00,135.05,135.4,134.74,134.96,71788.0,121.8867,122.2025,121.6069,121.8054,71788.0
2019-07-25 10:30:00,135.0,136.08,134.76,135.56,32214.0,121.8415,122.8163,121.6249,122.3469,32214.0
2019-07-25 11:00:00,135.61,135.84,135.09,135.61,53436.0,122.3921,122.5997,121.9228,122.3921,53436.0
2019-07-25 11:30:00,135.48,135.74,135.01,135.3,29966.0,122.2747,122.5094,121.8506,122.1123,29966.0
2019-07-25 12:00:00,135.29,135.29,134.83,134.84,20452.0,122.1033,122.1033,121.6881,121.6971,20452.0
2019-07-25 12:30:00,134.92,134.92,134.31,134.33,11663.0,121.7693,121.7693,121.2188,121.2368,11663.0
2019-07-25 13:00:00,134.33,134.48,134.05,134.39,11318.0,121.2368,121.3722,120.9841,121.291,11318.0
2019-07-25 13:30:00,134.42,134.57,134.29,134.31,11684.0,121.3181,121.4534,121.2007,121.2188,11684.0
2019-07-25 14:00:00,134.28,134.95,134.28,134.89,14170.0,121.1917,121.7964,121.1917,121.7423,14170.0
2019-07-25 14:30:00,134.91,134.92,134.59,134.73,11525.0,121.7603,121.7693,121.4715,121.5978,11525.0
2019-07-25 15:00:00,134.66,134.71,134.43,134.64,17735.0,121.5347,121.5798,121.3271,121.5166,17735.0
2019-07-25 15:30:00,134.66,134.81,134.55,134.67,46722.0,121.5347,121.6701,121.4354,121.5437,46722.0
2019-07-26 09:30:00,134.9,135.22,134.12,134.83,54196.0,121.7513,122.0401,121.0473,121.6881,54196.0
2019-07-26 10:00:00,134.78,134.96,134.04,134.23,45901.0,121.643,121.8054,120.9751,121.1466,45901.0
2019-07-26 10:30:00,134.23,134.54,134.08,134.14,27982.0,121.1466,121.4264,121.0112,121.0654,27982.0
2019-07-26 11:00:00,134.2,134.32,133.89,134.27,31677.0,121.1195,121.2278,120.8397,121.1827,31677.0
2019-07-26 11:30:00,134.25,134.6,134.21,134.21,25381.0,121.1646,121.4805,121.1285,121.1285,25381.0
2019-07-26 12:00:00,134.2,134.4,134.03,134.1,14342.0,121.1195,121.3,120.9661,121.0293,14342.0
2019-07-26 12:30:00,134.15,134.37,134.07,134.31,21568.0,121.0744,121.2729,121.0022,121.2188,21568.0
2019-07-26 13:00:00,134.37,134.56,133.95,134.01,74471.0,121.2729,121.4444,120.8939,120.948,74471.0
2019-07-26 13:30:00,134.0,134.39,133.99,134.26,25654.0,120.939,121.291,120.93,121.1737,25654.0
2019-07-26 14:00:00,134.26,134.29,133.96,133.98,13850.0,121.1737,121.2007,120.9029,120.921,13850.0
2019-07-26 14:30:00,133.98,134.5,133.98,134.5,16631.0,120.921,121.3903,120.921,121.3903,16631.0
2019-07-26 15:00:00,134.47,134.56,134.36,134.5,57654.0,121.3632,121.4444,121.2639,121.3903,57654.0
2019-07-26 15:30:00,134.49,134.54,134.33,134.43,113304.0,121.3812,121.4264,121.2368,121.3271,113304.0
2019-07-29 09:30:00,134.67,134.84,134.11,134.15,11995.0,121.5437,121.6971,121.0383,121.0744,11995.0
2019-07-29 10:00:00,134.16,134.25,133.65,133.97,37004.0,121.0834,121.1646,120.6231,120.9119,37004.0
2019-07-29 10:30:00,133.94,134.06,133.5,133.57,44904.0,120.8849,120.9932,120.4877,120.5509,44904.0
2019-07-29 11:00:00,133.56,134.14,133.55,133.82,26396.0,120.5419,121.0654,120.5329,120.7765,26396.0
2019-07-29 11:30:00,133.82,134.1,133.59,133.7,19251.0,120.7765,121.0293,120.569,120.6682,19251.0
2019-07-29 12:00:00,133.71,133.72,133.44,133.49,39194.0,120.6773,120.6863,120.4336,120.4787,39194.0
2019-07-29 12:30:00,133.49,133.77,133.45,133.64,17253.0,120.4787,120.7314,120.4426,120.6141,17253.0
2019-07-29 13:00:00,133.62,133.72,133.53,133.67,19609.0,120.596,120.6863,120.5148,120.6412,19609.0
2019-07-29 13:30:00,133.69,133.8,133.67,133.74,17244.0,120.6592,120.7585,120.6412,120.7043,17244.0
2019-07-29 14:00:00,133.74,133.9,133.69,133.88,14141.0,120.7043,120.8488,120.6592,120.8307,14141.0
2019-07-29 14:30:00,133.89,133.89,133.4,133.4,29242.0,120.8397,120.8397,120.3975,120.3975,29242.0
2019-07-29 15:00:00,133.41,133.47,133.07,133.32,36481.0,120.4065,120.4607,120.0997,120.3253,36481.0
2019-07-29 15:30:00,133.33,133.84,133.29,133.72,75801.0,120.3343,120.7946,120.2982,120.6863,75801.0
2019-07-30 09:30:00,132.74,133.09,132.18,132.71,28546.0,119.8018,120.1177,119.2964,119.7747,28546.0
2019-07-30 10:00:00,132.5,132.89,132.46,132.76,25508.0,119.5852,119.9372,119.5491,119.8199,25508.0
2019-07-30 10:30:00,132.79,133.15,132.67,132.87,59373.0,119.8469,120.1719,119.7386,119.9191,59373.0
2019-07-30 11:00:00,132.9,133.09,132.81,132.97,29347.0,119.9462,120.1177,119.865,120.0094,29347.0
2019-07-30 11:30:00,132.97,133.04,132.48,132.62,22098.0,120.0094,120.0726,119.5672,119.6935,22098.0
2019-07-30 12:00:00,132.6,132.71,132.51,132.59,23777.0,119.6755,119.7747,119.5942,119.6664,23777.0
2019-07-30 12:30:00,132.6,132.62,132.28,132.28,18196.0,119.6755,119.6935,119.3867,119.3867,18196.0
2019-07-30 13:00:00,132.31,132.31,131.96,132.0,39774.0,119.4137,119.4137,119.0978,119.1339,39774.0
2019-07-30 13:30:00,131.99,132.12,131.83,131.89,29042.0,119.1249,119.2422,118.9805,119.0347,29042.0
2019-07-30 14:00:00,131.88,132.03,131.61,131.9,37189.0,119.0256,119.161,118.782,119.0437,37189.0
2019-07-30 14:30:00,131.91,132.0,131.64,131.7,35725.0,119.0527,119.1339,118.809,118.8632,35725.0
2019-07-30 15:00:00,131.76,131.77,131.31,131.33,28474.0,118.9173,118.9264,118.5112,118.5292,28474.0
2019-07-30 15:30:00,131.28,131.45,130.95,131.27,103044.0,118.4841,118.6376,118.1863,118.4751,103044.0
2019-07-31 09:30:00,128.82,129.07,126.96,128.8,97303.0,116.2639,116.4895,114.5852,116.2458,97303.0
2019-07-31 10:00:00,128.83,128.93,128.23,128.72,60313.0,116.2729,116.3632,115.7314,116.1736,60313.0
2019-07-31 10:30:00,128.77,129.05,128.38,129.03,49728.0,116.2188,116.4715,115.8668,116.4534,49728.0
2019-07-31 11:00:00,129.01,129.19,128.75,129.05,100020.0,116.4354,116.5978,116.2007,116.4715,100020.0
2019-07-31 11:30:00,129.1,129.29,129.09,129.15,29749.0,116.5166,116.6881,116.5076,116.5617,29749.0
2019-07-31 12:00:00,129.2,129.55,129.11,129.41,49707.0,116.6069,116.9227,116.5256,116.7964,49707.0
2019-07-31 12:30:00,129.44,129.56,129.23,129.47,20853.0,116.8235,116.9318,116.6339,116.8505,20853.0
2019-07-31 13:00:00,129.46,129.53,129.15,129.19,18307.0,116.8415,116.9047,116.5617,116.5978,18307.0
2019-07-31 13:30:00,129.18,129.19,128.88,129.09,36581.0,116.5888,116.5978,116.3181,116.5076,36581.0
2019-07-31 14:00:00,129.09,129.14,128.72,128.96,25510.0,116.5076,116.5527,116.1736,116.3903,25510.0
2019-07-31 14:30:00,128.95,129.06,126.44,127.87,33273.0,116.3812,116.4805,114.1159,115.4065,33273.0
2019-07-31 15:00:00,127.83,128.45,127.42,128.14,37373.0,115.3704,115.93,115.0004,115.6502,37373.0
2019-07-31 15:30:00,128.14,128.17,127.12,127.12,190312.0,115.6502,115.6773,114.7296,114.7296,190312.0
2019-08-01 09:30:00,126.36,129.2,125.1,129.0,92130.0,114.0437,116.6069,112.9065,116.4264,92130.0
2019-08-01 10:00:00,128.87,129.77,128.56,129.0,76453.0,116.309,117.1213,116.0292,116.4264,76453.0
2019-08-01 10:30:00,129.16,130.1,128.91,129.01,57579.0,116.5708,117.4191,116.3451,116.4354,57579.0
2019-08-01 11:00:00,129.01,131.35,128.79,131.17,66928.0,116.4354,118.5473,116.2368,118.3848,66928.0
2019-08-01 11:30:00,131.28,131.3,130.03,130.21,52764.0,118.4841,118.5022,117.356,117.5184,52764.0
2019-08-01 12:00:00,130.19,130.41,130.03,130.06,30398.0,117.5004,117.6989,117.356,117.383,30398.0
2019-08-01 12:30:00,130.07,130.92,130.07,130.43,29628.0,117.3921,118.1592,117.3921,117.717,29628.0
2019-08-01 13:00:00,130.35,130.71,129.65,129.69,40377.0,117.6448,117.9697,117.013,117.0491,40377.0
2019-08-01 13:30:00,129.63,130.06,129.28,129.89,22873.0,116.9949,117.383,116.6791,117.2296,22873.0
2019-08-01 14:00:00,129.9,130.06,129.27,129.82,30846.0,117.2386,117.383,116.67,117.1664,30846.0
2019-08-01 14:30:00,129.82,129.82,128.61,129.05,29979.0,117.1664,117.1664,116.0744,116.4715,29979.0
2019-08-01 15:00:00,129.13,129.17,128.67,128.98,43395.0,116.5437,116.5798,116.1285,116.4083,43395.0
2019-08-01 15:30:00,129.02,129.3,128.09,128.47,162773.0,116.4444,116.6971,115.6051,115.948,162773.0
2019-08-02 09:30:00,128.44,129.1,127.3,128.22,55018.0,115.9209,116.5166,114.8921,115.7224,55018.0
2019-08-02 10:00:00,128.25,128.45,127.84,128.24,43284.0,115.7495,115.93,115.3794,115.7404,43284.0
2019-08-02 10:30:00,128.29,128.3,127.74,127.91,37990.0,115.7856,115.7946,115.2892,115.4426,37990.0
2019-08-02 11:00:00,127.91,128.57,127.41,128.47,32572.0,115.4426,116.0383,114.9913,115.948,32572.0
2019-08-02 11:30:00,128.56,128.9,128.08,128.28,43026.0,116.0292,116.3361,115.596,115.7765,43026.0
2019-08-02 12:00:00,128.26,128.96,128.18,128.93,24230.0,115.7585,116.3903,115.6863,116.3632,24230.0
2019-08-02 12:30:00,128.93,128.93,128.06,128.19,23323.0,116.3632,116.3632,115.578,115.6953,23323.0
2019-08-02 13:00:00,128.26,128.31,127.83,128.11,21797.0,115.7585,115.8036,115.3704,115.6231,21797.0
2019-08-02 13:30:00,128.1,128.1,127.51,127.51,22003.0,115.6141,115.6141,115.0816,115.0816,22003.0
2019-08-02 14:00:00,127.49,128.29,127.35,128.08,19616.0,115.0635,115.7856,114.9372,115.596,19616.0
2019-08-02 14:30:00,128.05,128.19,127.65,127.99,24866.0,115.569,115.6953,115.2079,115.5148,24866.0
2019-08-02 15:00:00,127.97,128.38,127.65,128.37,28543.0,115.4967,115.8668,115.2079,115.8578,28543.0
2019-08-02 15:30:00,128.29,128.59,127.37,127.75,94671.0,115.7856,116.0563,114.9552,115.2982,94671.0
2019-08-05 09:30:00,124.12,125.2,122.63,124.35,83206.0,112.022,112.9967,110.6772,112.2296,83206.0
2019-08-05 10:00:00,124.26,124.5,123.61,123.66,24958.0,112.1484,112.365,111.5617,111.6068,24958.0
2019-08-05 10:30:00,123.63,123.73,122.86,123.56,43739.0,111.5798,111.67,110.8848,111.5166,43739.0
2019-08-05 11:00:00,123.51,123.84,123.36,123.44,14957.0,111.4715,111.7693,111.3361,111.4083,14957.0
2019-08-05 11:30:00,123.4,123.46,123.05,123.3,21952.0,111.3722,111.4263,111.0563,111.2819,21952.0
2019-08-05 12:00:00,123.22,123.43,122.89,122.96,21305.0,111.2097,111.3993,110.9119,110.9751,21305.0
2019-08-05 12:30:00,122.92,123.07,121.96,121.97,27101.0,110.939,111.0744,110.0725,110.0816,27101.0
2019-08-05 13:00:00,121.9,122.28,121.9,122.09,31849.0,110.0184,110.3614,110.0184,110.1899,31849.0
2019-08-05 13:30:00,122.06,122.27,121.52,121.54,26384.0,110.1628,110.3523,109.6754,109.6935,26384.0
2019-08-05 14:00:00,121.57,121.75,121.29,121.34,29187.0,109.7206,109.883,109.4678,109.513,29187.0
2019-08-05 14:30:00,121.34,121.43,120.7,120.88,26469.0,109.513,109.5942,108.9354,109.0978,26469.0
2019-08-05 15:00:00,120.84,121.4,120.28,121.02,37020.0,109.0617,109.5671,108.5563,109.2242,37020.0
2019-08-05 15:30:00,121.02,121.65,120.81,121.06,179908.0,109.2242,109.7928,109.0346,109.2603,179908.0
2019-08-06 09:30:00,122.34,122.65,121.25,121.9,61636.0,110.4155,110.6953,109.4317,110.0184,61636.0
2019-08-06 10:00:00,122.01,122.68,121.34,121.67,42978.0,110.1177,110.7224,109.513,109.8108,42978.0
2019-08-06 10:30:00,121.54,122.1,121.25,121.41,56208.0,109.6935,110.1989,109.4317,109.5762,56208.0
2019-08-06 11:00:00,121.41,121.51,120.93,121.43,29000.0,109.5762,109.6664,109.1429,109.5942,29000.0
2019-08-06 11:30:00,121.47,122.15,121.08,122.09,54555.0,109.6303,110.244,109.2783,110.1899,54555.0
2019-08-06 12:00:00,122.21,122.62,122.12,122.38,38179.0,110.2982,110.6682,110.2169,110.4516,38179.0
2019-08-06 12:30:00,122.3,122.76,122.29,122.49,14903.0,110.3794,110.7946,110.3704,110.5509,14903.0
2019-08-06 13:00:00,122.49,122.88,122.49,122.78,32066.0,110.5509,110.9029,110.5509,110.8126,32066.0
2019-08-06 13:30:00,122.84,123.22,122.73,123.09,17508.0,110.8668,111.2097,110.7675,111.0924,17508.0
2019-08-06 14:00:00,123.06,123.45,122.81,123.4,14526.0,111.0653,111.4173,110.8397,111.3722,14526.0
2019-08-06 14:30:00,123.39,123.55,123.16,123.18,26951.0,111.3632,111.5076,111.1556,111.1736,26951.0
2019-08-06 15:00:00,123.19,123.43,123.02,123.25,64293.0,111.1827,111.3993,111.0292,111.2368,64293.0
2019-08-06 15:30:00,123.2,123.44,122.87,123.01,96844.0,111.1917,111.4083,110.8938,111.0202,96844.0
2019-08-07 09:30:00,122.05,122.99,120.73,121.69,34453.0,110.1538,111.0021,108.9624,109.8289,34453.0
2019-08-07 10:00:00,121.58,122.63,121.48,122.25,22761.0,109.7296,110.6772,109.6393,110.3343,22761.0
2019-08-07 10:30:00,122.29,122.87,122.27,122.69,25485.0,110.3704,110.8938,110.3523,110.7314,25485.0
2019-08-07 11:00:00,122.68,122.91,122.35,122.47,19141.0,110.7224,110.9299,110.4245,110.5328,19141.0
2019-08-07 11:30:00,122.39,122.62,122.11,122.4,17970.0,110.4606,110.6682,110.2079,110.4697,17970.0
2019-08-07 12:00:00,122.4,122.45,121.88,122.06,20125.0,110.4697,110.5148,110.0003,110.1628,20125.0
2019-08-07 12:30:00,122.05,122.62,122.02,122.53,20491.0,110.1538,110.6682,110.1267,110.587,20491.0
2019-08-07 13:00:00,122.54,123.05,122.54,122.96,15722.0,110.596,111.0563,110.596,110.9751,15722.0
2019-08-07 13:30:00,123.06,123.7,123.01,123.27,29736.0,111.0653,111.6429,111.0202,111.2549,29736.0
2019-08-07 14:00:00,123.2,123.49,122.84,123.27,20812.0,111.1917,111.4534,110.8668,111.2549,20812.0
2019-08-07 14:30:00,123.27,123.96,123.25,123.96,14396.0,111.2549,111.8776,111.2368,111.8776,14396.0
2019-08-07 15:00:00,123.91,124.07,123.5,124.05,18890.0,111.8325,111.9769,111.4624,111.9588,18890.0
2019-08-07 15:30:00,124.01,124.17,123.41,123.63,68864.0,111.9227,112.0671,111.3812,111.5798,68864.0
2019-08-08 09:30:00,124.52,125.23,124.28,125.0,33825.0,112.383,113.0238,112.1664,112.8162,33825.0
2019-08-08 10:00:00,125.17,125.49,124.76,125.35,24488.0,112.9697,113.2585,112.5996,113.1321,24488.0
2019-08-08 10:30:00,125.31,125.72,125.22,125.72,23103.0,113.096,113.4661,113.0148,113.4661,23103.0
2019-08-08 11:00:00,125.7,125.84,125.35,125.74,26491.0,113.448,113.5744,113.1321,113.4841,26491.0
2019-08-08 11:30:00,125.75,126.01,125.75,125.86,13488.0,113.4931,113.7278,113.4931,113.5924,13488.0
2019-08-08 12:00:00,125.9,126.12,125.84,125.92,11461.0,113.6285,113.8271,113.5744,113.6466,11461.0
2019-08-08 12:30:00,125.98,126.16,125.9,126.14,18971.0,113.7007,113.8632,113.6285,113.8451,18971.0
2019-08-08 13:00:00,126.16,126.24,125.81,125.83,13403.0,113.8632,113.9354,113.5473,113.5653,13403.0
2019-08-08 13:30:00,125.84,125.94,125.78,125.79,15481.0,113.5744,113.6646,113.5202,113.5292,15481.0
2019-08-08 14:00:00,125.76,125.87,125.55,125.8,13591.0,113.5022,113.6014,113.3126,113.5383,13591.0
2019-08-08 14:30:00,125.84,126.04,125.69,125.93,24958.0,113.5744,113.7549,113.439,113.6556,24958.0
2019-08-08 15:00:00,125.91,126.09,125.78,125.9,26616.0,113.6375,113.8,113.5202,113.6285,26616.0
2019-08-08 15:30:00,125.99,126.51,125.91,126.23,100034.0,113.7097,114.1791,113.6375,113.9263,100034.0
2019-08-09 09:30:00,125.72,126.86,125.72,126.27,33140.0,113.4661,114.4949,113.4661,113.9624,33140.0
2019-08-09 10:00:00,126.2,126.2,124.91,124.93,23459.0,113.8993,113.8993,112.735,112.7531,23459.0
2019-08-09 10:30:00,124.9,125.51,124.77,125.46,17263.0,112.726,113.2765,112.6087,113.2314,17263.0
2019-08-09 11:00:00,125.46,125.46,124.59,124.61,14207.0,113.2314,113.2314,112.4462,112.4642,14207.0
2019-08-09 11:30:00,124.67,125.07,124.62,124.78,13124.0,112.5184,112.8794,112.4733,112.6177,13124.0
2019-08-09 12:00:00,124.85,124.95,124.5,124.69,11549.0,112.6809,112.7711,112.365,112.5364,11549.0
2019-08-09 12:30:00,124.71,125.61,124.64,125.19,14745.0,112.5545,113.3668,112.4913,112.9877,14745.0
2019-08-09 13:00:00,125.26,125.69,125.12,125.59,16477.0,113.0509,113.439,112.9245,113.3487,16477.0
2019-08-09 13:30:00,125.58,126.05,125.58,125.92,13313.0,113.3397,113.7639,113.3397,113.6466,13313.0
2019-08-09 14:00:00,125.88,126.29,125.84,126.15,12197.0,113.6105,113.9805,113.5744,113.8541,12197.0
2019-08-09 14:30:00,126.15,126.27,125.95,125.98,20323.0,113.8541,113.9624,113.6736,113.7007,20323.0
2019-08-09 15:00:00,125.93,126.15,125.9,126.05,29129.0,113.6556,113.8541,113.6285,113.7639,29129.0
2019-08-09 15:30:00,126.06,126.32,125.68,125.73,32173.0,113.7729,114.0076,113.43,113.4751,32173.0
2019-08-12 09:30:00,125.41,125.61,124.71,124.87,11566.0,113.1863,113.3668,112.5545,112.6989,11566.0
2019-08-12 10:00:00,125.02,125.7,124.64,125.62,11240.0,112.8343,113.448,112.4913,113.3758,11240.0
2019-08-12 10:30:00,125.61,125.72,125.22,125.43,13517.0,113.3668,113.4661,113.0148,113.2043,13517.0
2019-08-12 11:00:00,125.41,125.45,124.68,125.1,12671.0,113.1863,113.2224,112.5274,112.9065,12671.0
2019-08-12 11:30:00,125.11,125.48,124.95,125.3,12433.0,112.9155,113.2494,112.7711,113.087,12433.0
2019-08-12 12:00:00,125.2,125.4,125.09,125.37,12747.0,112.9967,113.1772,112.8975,113.1502,12747.0
2019-08-12 12:30:00,125.37,125.49,124.9,125.09,25241.0,113.1502,113.2585,112.726,112.8975,25241.0
2019-08-12 13:00:00,125.06,125.26,124.93,125.06,19567.0,112.8704,113.0509,112.7531,112.8704,19567.0
2019-08-12 13:30:00,125.03,125.08,124.71,124.91,23291.0,112.8433,112.8884,112.5545,112.735,23291.0
2019-08-12 14:00:00,124.82,124.83,124.35,124.4,14237.0,112.6538,112.6628,112.2296,112.2747,14237.0
2019-08-12 14:30:00,124.45,124.68,124.02,124.13,35447.0,112.3198,112.5274,111.9318,112.031,35447.0
2019-08-12 15:00:00,124.2,124.42,124.1,124.2,8940.0,112.0942,112.2928,112.004,112.0942,8940.0
2019-08-12 15:30:00,124.27,124.53,124.26,124.52,16352.0,112.1574,112.392,112.1484,112.383,16352.0
2019-08-13 09:30:00,124.7,126.2,123.76,125.71,267316.0,112.5455,113.8993,111.6971,113.457,267316.0
2019-08-13 10:00:00,125.64,126.49,125.29,126.27,124234.0,113.3939,114.161,113.078,113.9624,124234.0
2019-08-13 10:30:00,126.27,126.42,125.97,126.01,13066.0,113.9624,114.0978,113.6917,113.7278,13066.0
2019-08-13 11:00:00,125.93,126.4,125.61,125.71,104048.0,113.6556,114.0798,113.3668,113.457,104048.0
2019-08-13 11:30:00,125.68,126.18,125.56,126.18,9601.0,113.43,113.8812,113.3217,113.8812,9601.0
2019-08-13 12:00:00,126.18,126.62,126.04,126.29,28297.0,113.8812,114.2783,113.7549,113.9805,28297.0
2019-08-13 12:30:00,126.29,126.31,125.94,126.15,118808.0,113.9805,113.9985,113.6646,113.8541,118808.0
2019-08-13 13:00:00,126.13,126.29,125.79,126.06,13186.0,113.8361,113.9805,113.5292,113.7729,13186.0
2019-08-13 13:30:00,126.08,126.29,125.96,126.18,34872.0,113.791,113.9805,113.6827,113.8812,34872.0
2019-08-13 14:00:00,126.21,126.49,126.12,126.48,14471.0,113.9083,114.161,113.8271,114.152,14471.0
2019-08-13 14:30:00,126.45,126.59,126.24,126.39,50778.0,114.1249,114.2513,113.9354,114.0708,50778.0
2019-08-13 15:00:00,126.4,126.65,126.2,126.6,23273.0,114.0798,114.3054,113.8993,114.2603,23273.0
2019-08-13 15:30:00,126.58,126.79,126.48,126.79,70387.0,114.2422,114.4318,114.152,114.4318,70387.0
2019-08-14 09:30:00,125.23,126.03,124.81,125.86,30717.0,113.0238,113.7458,112.6448,113.5924,30717.0
2019-08-14 10:00:00,125.82,125.91,125.24,125.66,24964.0,113.5563,113.6375,113.0328,113.4119,24964.0
2019-08-14 10:30:00,125.52,125.88,124.95,125.14,29013.0,113.2855,113.6105,112.7711,112.9426,29013.0
2019-08-14 11:00:00,125.2,125.42,125.03,125.2,45291.0,112.9967,113.1953,112.8433,112.9967,45291.0
2019-08-14 11:30:00,125.2,125.57,124.92,125.1,26641.0,112.9967,113.3307,112.744,112.9065,26641.0
2019-08-14 12:00:00,125.09,125.1,124.69,124.92,29442.0,112.8975,112.9065,112.5364,112.744,29442.0
2019-08-14 12:30:00,124.93,125.06,124.39,124.58,57091.0,112.7531,112.8704,112.2657,112.4372,57091.0
2019-08-14 13:00:00,124.55,125.37,124.35,125.13,76819.0,112.4101,113.1502,112.2296,112.9336,76819.0
2019-08-14 13:30:00,125.19,125.94,125.19,125.78,80487.0,112.9877,113.6646,112.9877,113.5202,80487.0
2019-08-14 14:00:00,125.76,126.03,125.63,125.68,67135.0,113.5022,113.7458,113.3848,113.43,67135.0
2019-08-14 14:30:00,125.68,125.78,125.45,125.72,138006.0,113.43,113.5202,113.2224,113.4661,138006.0
2019-08-14 15:00:00,125.7,126.29,125.61,125.98,70713.0,113.448,113.9805,113.3668,113.7007,70713.0
2019-08-14 15:30:00,125.94,126.02,125.52,125.58,146358.0,113.6646,113.7368,113.2855,113.3397,146358.0
2019-08-15 09:30:00,126.29,126.41,125.48,126.38,26859.0,113.9805,114.0888,113.2494,114.0617,26859.0
2019-08-15 10:00:00,126.3,126.48,125.97,126.17,44694.0,113.9895,114.152,113.6917,113.8722,44694.0
2019-08-15 10:30:00,126.09,126.64,126.07,126.35,37760.0,113.8,114.2964,113.7819,114.0346,37760.0
2019-08-15 11:00:00,126.3,126.56,126.16,126.46,50376.0,113.9895,114.2242,113.8632,114.1339,50376.0
2019-08-15 11:30:00,126.53,126.74,126.4,126.7,22881.0,114.1971,114.3866,114.0798,114.3505,22881.0
2019-08-15 12:00:00,126.7,126.95,126.48,126.48,25965.0,114.3505,114.5762,114.152,114.152,25965.0
2019-08-15 12:30:00,126.53,126.54,126.25,126.32,39104.0,114.1971,114.2061,113.9444,114.0076,39104.0
2019-08-15 13:00:00,126.35,126.81,126.15,126.27,107808.0,114.0346,114.4498,113.8541,113.9624,107808.0
2019-08-15 13:30:00,126.27,126.41,126.07,126.17,100150.0,113.9624,114.0888,113.7819,113.8722,100150.0
2019-08-15 14:00:00,126.16,126.58,126.08,126.32,60667.0,113.8632,114.2422,113.791,114.0076,60667.0
2019-08-15 14:30:00,126.26,126.57,126.2,126.57,47963.0,113.9534,114.2332,113.8993,114.2332,47963.0
2019-08-15 15:00:00,126.5,126.84,126.41,126.42,35590.0,114.17,114.4769,114.0888,114.0978,35590.0
2019-08-15 15:30:00,126.39,126.99,126.39,126.61,95716.0,114.0708,114.6123,114.0708,114.2693,95716.0
2019-08-16 09:30:00,127.2,127.69,126.37,126.51,74809.0,114.8018,115.244,114.0527,114.1791,74809.0
2019-08-16 10:00:00,126.51,127.6,126.51,127.33,38908.0,114.1791,115.1628,114.1791,114.9191,38908.0
2019-08-16 10:30:00,127.35,127.9,127.24,127.9,16922.0,114.9372,115.4336,114.8379,115.4336,16922.0
2019-08-16 11:00:00,127.96,128.13,127.7,128.08,16420.0,115.4877,115.6412,115.2531,115.596,16420.0
2019-08-16 11:30:00,128.02,128.15,127.78,128.08,9592.0,115.5419,115.6592,115.3253,115.596,9592.0
2019-08-16 12:00:00,127.96,128.44,127.95,128.39,15669.0,115.4877,115.9209,115.4787,115.8758,15669.0
2019-08-16 12:30:00,128.36,128.4,128.1,128.16,21907.0,115.8487,115.8848,115.6141,115.6682,21907.0
2019-08-16 13:00:00,128.16,128.46,128.16,128.42,8022.0,115.6682,115.939,115.6682,115.9029,8022.0
2019-08-16 13:30:00,128.4,128.45,128.24,128.27,8568.0,115.8848,115.93,115.7404,115.7675,8568.0
2019-08-16 14:00:00,128.25,128.43,128.24,128.24,13936.0,115.7495,115.9119,115.7404,115.7404,13936.0
2019-08-16 14:30:00,128.23,128.27,128.02,128.19,13455.0,115.7314,115.7675,115.5419,115.6953,13455.0
2019-08-16 15:00:00,128.2,128.31,127.95,128.01,17078.0,115.7043,115.8036,115.4787,115.5328,17078.0
2019-08-16 15:30:00,127.99,128.43,127.92,128.22,46118.0,115.5148,115.9119,115.4516,115.7224,46118.0
2019-08-19 09:30:00,129.0,129.6,128.59,128.93,159577.0,116.4264,116.9679,116.0563,116.3632,159577.0
2019-08-19 10:00:00,129.09,129.36,128.83,129.0,169704.0,116.5076,116.7513,116.2729,116.4264,169704.0
2019-08-19 10:30:00,129.0,129.14,128.94,129.05,44586.0,116.4264,116.5527,116.3722,116.4715,44586.0
2019-08-19 11:00:00,129.03,129.12,128.95,129.0,94383.0,116.4534,116.5347,116.3812,116.4264,94383.0
2019-08-19 11:30:00,129.03,129.15,128.92,129.03,30426.0,116.4534,116.5617,116.3542,116.4534,30426.0
2019-08-19 12:00:00,129.04,129.04,128.32,128.51,25459.0,116.4625,116.4625,115.8126,115.9841,25459.0
2019-08-19 12:30:00,128.55,128.55,128.28,128.39,16517.0,116.0202,116.0202,115.7765,115.8758,16517.0
2019-08-19 13:00:00,128.39,128.48,128.28,128.3,17949.0,115.8758,115.957,115.7765,115.7946,17949.0
2019-08-19 13:30:00,128.3,128.32,128.17,128.25,30502.0,115.7946,115.8126,115.6773,115.7495,30502.0
2019-08-19 14:00:00,128.24,128.56,128.23,128.51,9637.0,115.7404,116.0292,115.7314,115.9841,9637.0
2019-08-19 14:30:00,128.48,128.48,128.18,128.27,21046.0,115.957,115.957,115.6863,115.7675,21046.0
2019-08-19 15:00:00,128.28,128.43,128.18,128.37,42144.0,115.7765,115.9119,115.6863,115.8578,42144.0
2019-08-19 15:30:00,128.39,128.59,128.21,128.25,44416.0,115.8758,116.0563,115.7134,115.7495,44416.0
2019-08-20 09:30:00,128.37,128.37,127.49,128.01,27471.0,115.8578,115.8578,115.0635,115.5328,27471.0
2019-08-20 10:00:00,128.0,128.88,127.98,128.88,12240.0,115.5238,116.3181,115.5058,116.3181,12240.0
2019-08-20 10:30:00,128.89,129.19,128.75,129.17,13823.0,116.3271,116.5978,116.2007,116.5798,13823.0
2019-08-20 11:00:00,129.11,129.48,129.04,129.13,12988.0,116.5256,116.8596,116.4625,116.5437,12988.0
2019-08-20 11:30:00,129.14,129.21,128.67,128.74,15469.0,116.5527,116.6159,116.1285,116.1917,15469.0
2019-08-20 12:00:00,128.76,129.32,128.73,129.32,7490.0,116.2097,116.7152,116.1827,116.7152,7490.0
2019-08-20 12:30:00,129.24,129.27,128.95,129.22,10989.0,116.643,116.67,116.3812,116.6249,10989.0
2019-08-20 13:00:00,129.24,129.35,128.98,129.32,13384.0,116.643,116.7422,116.4083,116.7152,13384.0
2019-08-20 13:30:00,129.33,129.39,128.72,128.81,21139.0,116.7242,116.7783,116.1736,116.2549,21139.0
2019-08-20 14:00:00,128.8,128.86,128.5,128.57,12267.0,116.2458,116.3,115.9751,116.0383,12267.0
2019-08-20 14:30:00,128.52,128.78,128.16,128.28,22464.0,115.9931,116.2278,115.6682,115.7765,22464.0
2019-08-20 15:00:00,128.26,128.53,128.07,128.53,24883.0,115.7585,116.0022,115.587,116.0022,24883.0
2019-08-20 15:30:00,128.57,128.57,128.09,128.21,79518.0,116.0383,116.0383,115.6051,115.7134,79518.0
2019-08-21 09:30:00,129.11,130.32,129.01,130.1,34838.0,116.5256,117.6177,116.4354,117.4191,34838.0
2019-08-21 10:00:00,130.07,130.38,129.98,129.98,17877.0,117.3921,117.6718,117.3108,117.3108,17877.0
2019-08-21 10:30:00,129.92,130.34,129.92,130.16,20011.0,117.2567,117.6357,117.2567,117.4733,20011.0
2019-08-21 11:00:00,130.13,130.64,130.02,130.48,18847.0,117.4462,117.9065,117.3469,117.7621,18847.0
2019-08-21 11:30:00,130.48,130.99,130.48,130.96,27409.0,117.7621,118.2224,117.7621,118.1953,27409.0
2019-08-21 12:00:00,130.94,131.18,130.84,130.89,19010.0,118.1773,118.3939,118.087,118.1321,19010.0
2019-08-21 12:30:00,130.9,130.98,130.64,130.88,18826.0,118.1412,118.2134,117.9065,118.1231,18826.0
2019-08-21 13:00:00,130.85,131.0,130.66,130.9,23489.0,118.096,118.2314,117.9246,118.1412,23489.0
2019-08-21 13:30:00,130.88,131.04,130.82,130.99,21881.0,118.1231,118.2675,118.069,118.2224,21881.0
2019-08-21 14:00:00,130.99,131.23,130.74,130.86,29613.0,118.2224,118.439,117.9968,118.1051,29613.0
2019-08-21 14:30:00,130.87,130.94,130.72,130.85,23035.0,118.1141,118.1773,117.9787,118.096,23035.0
2019-08-21 15:00:00,130.84,131.27,130.83,131.23,43339.0,118.087,118.4751,118.078,118.439,43339.0
2019-08-21 15:30:00,131.24,131.42,131.06,131.21,105678.0,118.448,118.6105,118.2856,118.4209,105678.0
2019-08-22 09:30:00,130.84,131.66,129.59,130.46,40521.0,118.087,118.8271,116.9588,117.744,40521.0
2019-08-22 10:00:00,130.47,130.57,130.13,130.13,11775.0,117.7531,117.8433,117.4462,117.4462,11775.0
2019-08-22 10:30:00,130.11,130.2,129.34,129.45,28617.0,117.4282,117.5094,116.7332,116.8325,28617.0
2019-08-22 11:00:00,129.49,130.0,129.38,129.7,33043.0,116.8686,117.3289,116.7693,117.0581,33043.0
2019-08-22 11:30:00,129.72,130.08,129.65,130.02,94542.0,117.0762,117.4011,117.013,117.3469,94542.0
2019-08-22 12:00:00,130.0,130.21,129.97,130.02,18099.0,117.3289,117.5184,117.3018,117.3469,18099.0
2019-08-22 12:30:00,130.02,130.36,129.84,130.13,25490.0,117.3469,117.6538,117.1845,117.4462,25490.0
2019-08-22 13:00:00,130.16,130.52,130.14,130.44,13016.0,117.4733,117.7982,117.4552,117.726,13016.0
2019-08-22 13:30:00,130.47,130.64,130.44,130.56,17878.0,117.7531,117.9065,117.726,117.8343,17878.0
2019-08-22 14:00:00,130.57,130.68,130.47,130.51,19463.0,117.8433,117.9426,117.7531,117.7892,19463.0
2019-08-22 14:30:00,130.53,130.61,130.41,130.42,14079.0,117.8072,117.8794,117.6989,117.7079,14079.0
2019-08-22 15:00:00,130.43,130.44,130.15,130.37,20961.0,117.717,117.726,117.4643,117.6628,20961.0
2019-08-22 15:30:00,130.4,130.72,130.15,130.23,62571.0,117.6899,117.9787,117.4643,117.5365,62571.0
2019-08-23 09:30:00,129.77,130.35,129.56,130.05,19441.0,117.1213,117.6448,116.9318,117.374,19441.0
2019-08-23 10:00:00,130.0,130.65,129.81,130.34,21806.0,117.3289,117.9155,117.1574,117.6357,21806.0
2019-08-23 10:30:00,130.35,130.94,130.24,130.7,13276.0,117.6448,118.1773,117.5455,117.9607,13276.0
2019-08-23 11:00:00,130.59,130.59,128.96,129.89,189453.0,117.8614,117.8614,116.3903,117.2296,189453.0
2019-08-23 11:30:00,129.89,129.97,129.6,129.68,224091.0,117.2296,117.3018,116.9679,117.0401,224091.0
2019-08-23 12:00:00,129.68,129.98,129.47,129.84,210130.0,117.0401,117.3108,116.8505,117.1845,210130.0
2019-08-23 12:30:00,129.87,130.35,129.77,130.03,111809.0,117.2116,117.6448,117.1213,117.356,111809.0
2019-08-23 13:00:00,130.04,130.31,129.85,130.02,201045.0,117.365,117.6087,117.1935,117.3469,201045.0
2019-08-23 13:30:00,130.0,130.02,128.83,129.65,122735.0,117.3289,117.3469,116.2729,117.013,122735.0
2019-08-23 14:00:00,129.61,129.69,129.0,129.01,86004.0,116.9769,117.0491,116.4264,116.4354,86004.0
2019-08-23 14:30:00,128.99,129.05,128.24,128.61,16129.0,116.4173,116.4715,115.7404,116.0744,16129.0
2019-08-23 15:00:00,128.48,128.49,127.87,127.89,18015.0,115.957,115.9661,115.4065,115.4245,18015.0
2019-08-23 15:30:00,127.86,127.88,126.97,127.48,79457.0,115.3975,115.4155,114.5942,115.0545,79457.0
2019-08-26 09:30:00,128.14,128.78,128.01,128.58,48502.0,115.6502,116.2278,115.5328,116.0473,48502.0
2019-08-26 10:00:00,128.49,128.64,126.94,127.23,28723.0,115.9661,116.1014,114.5671,114.8289,28723.0
2019-08-26 10:30:00,127.23,127.24,126.75,126.88,14731.0,114.8289,114.8379,114.3957,114.513,14731.0
2019-08-26 11:00:00,126.94,127.44,126.9,127.02,34546.0,114.5671,115.0184,114.531,114.6393,34546.0
2019-08-26 11:30:00,126.99,127.74,126.9,127.73,43884.0,114.6123,115.2892,114.531,115.2801,43884.0
2019-08-26 12:00:00,127.61,128.06,127.54,127.91,26772.0,115.1718,115.578,115.1087,115.4426,26772.0
2019-08-26 12:30:00,127.95,128.05,127.79,127.95,15106.0,115.4787,115.569,115.3343,115.4787,15106.0
2019-08-26 13:00:00,127.91,128.01,127.79,127.83,23763.0,115.4426,115.5328,115.3343,115.3704,23763.0
2019-08-26 13:30:00,127.8,127.87,127.63,127.67,15686.0,115.3433,115.4065,115.1899,115.226,15686.0
2019-08-26 14:00:00,127.65,127.78,127.63,127.67,25053.0,115.2079,115.3253,115.1899,115.226,25053.0
2019-08-26 14:30:00,127.7,127.89,127.65,127.87,30129.0,115.2531,115.4245,115.2079,115.4065,30129.0
2019-08-26 15:00:00,127.9,128.23,127.79,128.08,19740.0,115.4336,115.7314,115.3343,115.596,19740.0
2019-08-26 15:30:00,128.1,128.39,127.84,128.39,47999.0,115.6141,115.8758,115.3794,115.8758,47999.0
2019-08-27 09:30:00,129.5,130.76,128.98,130.59,39027.0,116.8776,118.0148,116.4083,117.8614,39027.0
2019-08-27 10:00:00,130.59,130.86,130.09,130.13,29215.0,117.8614,118.1051,117.4101,117.4462,29215.0
2019-08-27 10:30:00,130.2,130.35,129.62,129.68,10191.0,117.5094,117.6448,116.9859,117.0401,10191.0
2019-08-27 11:00:00,129.63,129.82,129.18,129.33,17595.0,116.9949,117.1664,116.5888,116.7242,17595.0
2019-08-27 11:30:00,129.25,129.53,129.06,129.21,12289.0,116.652,116.9047,116.4805,116.6159,12289.0
2019-08-27 12:00:00,129.24,129.48,129.16,129.24,22670.0,116.643,116.8596,116.5708,116.643,22670.0
2019-08-27 12:30:00,129.19,129.25,128.74,128.84,13791.0,116.5978,116.652,116.1917,116.2819,13791.0
2019-08-27 13:00:00,128.77,129.05,128.7,129.02,25631.0,116.2188,116.4715,116.1556,116.4444,25631.0
2019-08-27 13:30:00,129.01,129.21,128.89,129.17,13288.0,116.4354,116.6159,116.3271,116.5798,13288.0
2019-08-27 14:00:00,129.14,129.25,128.86,128.89,12569.0,116.5527,116.652,116.3,116.3271,12569.0
2019-08-27 14:30:00,128.86,129.18,128.73,129.14,50077.0,116.3,116.5888,116.1827,116.5527,50077.0
2019-08-27 15:00:00,129.19,129.39,129.09,129.11,29767.0,116.5978,116.7783,116.5076,116.5256,29767.0
2019-08-27 15:30:00,129.11,129.58,128.96,129.4,79821.0,116.5256,116.9498,116.3903,116.7874,79821.0
2019-08-28 09:30:00,128.75,128.75,126.96,127.79,40930.0,116.2007,116.2007,114.5852,115.3343,40930.0
2019-08-28 10:00:00,127.75,128.19,127.75,127.95,17897.0,115.2982,115.6953,115.2982,115.4787,17897.0
2019-08-28 10:30:00,127.98,128.34,127.98,128.19,19721.0,115.5058,115.8307,115.5058,115.6953,19721.0
2019-08-28 11:00:00,128.17,128.54,127.99,128.52,20788.0,115.6773,116.0112,115.5148,115.9931,20788.0
2019-08-28 11:30:00,128.51,128.52,128.17,128.33,33586.0,115.9841,115.9931,115.6773,115.8217,33586.0
2019-08-28 12:00:00,128.34,128.39,128.13,128.13,14575.0,115.8307,115.8758,115.6412,115.6412,14575.0
2019-08-28 12:30:00,128.15,128.47,128.03,128.42,13853.0,115.6592,115.948,115.5509,115.9029,13853.0
2019-08-28 13:00:00,128.44,128.45,128.15,128.35,17110.0,115.9209,115.93,115.6592,115.8397,17110.0
2019-08-28 13:30:00,128.32,128.36,128.07,128.19,12844.0,115.8126,115.8487,115.587,115.6953,12844.0
2019-08-28 14:00:00,128.22,128.39,128.08,128.34,32979.0,115.7224,115.8758,115.596,115.8307,32979.0
2019-08-28 14:30:00,128.34,128.91,128.3,128.84,21850.0,115.8307,116.3451,115.7946,116.2819,21850.0
2019-08-28 15:00:00,128.84,129.13,128.76,128.94,16197.0,116.2819,116.5437,116.2097,116.3722,16197.0
2019-08-28 15:30:00,128.93,129.03,128.55,128.58,68050.0,116.3632,116.4534,116.0202,116.0473,68050.0
2019-08-29 09:30:00,130.06,131.04,129.97,131.01,18429.0,117.383,118.2675,117.3018,118.2404,18429.0
2019-08-29 10:00:00,130.91,131.0,130.22,130.22,20964.0,118.1502,118.2314,117.5274,117.5274,20964.0
2019-08-29 10:30:00,130.23,130.31,129.48,129.87,28647.0,117.5365,117.6087,116.8596,117.2116,28647.0
2019-08-29 11:00:00,129.93,130.06,129.52,129.52,16244.0,117.2657,117.383,116.8957,116.8957,16244.0
2019-08-29 11:30:00,129.55,129.88,129.46,129.8,31727.0,116.9227,117.2206,116.8415,117.1484,31727.0
2019-08-29 12:00:00,129.76,130.17,129.76,130.12,9061.0,117.1123,117.4823,117.1123,117.4372,9061.0
2019-08-29 12:30:00,130.11,130.41,130.11,130.22,7906.0,117.4282,117.6989,117.4282,117.5274,7906.0
2019-08-29 13:00:00,130.26,130.31,129.91,129.91,14012.0,117.5635,117.6087,117.2477,117.2477,14012.0
2019-08-29 13:30:00,129.91,130.36,129.84,130.32,23947.0,117.2477,117.6538,117.1845,117.6177,23947.0
2019-08-29 14:00:00,130.4,130.53,130.27,130.45,8787.0,117.6899,117.8072,117.5726,117.735,8787.0
2019-08-29 14:30:00,130.51,130.54,130.19,130.23,10811.0,117.7892,117.8162,117.5004,117.5365,10811.0
2019-08-29 15:00:00,130.22,130.33,129.93,129.94,15339.0,117.5274,117.6267,117.2657,117.2747,15339.0
2019-08-29 15:30:00,129.98,130.43,129.97,130.39,44357.0,117.3108,117.717,117.3018,117.6809,44357.0
2019-08-30 09:30:00,131.27,131.43,130.5,130.6,10126.0,118.4751,118.6195,117.7801,117.8704,10126.0
2019-08-30 10:00:00,130.64,130.81,130.53,130.65,15566.0,117.9065,118.0599,117.8072,117.9155,15566.0
2019-08-30 10:30:00,130.65,130.71,130.18,130.33,10134.0,117.9155,117.9697,117.4913,117.6267,10134.0
2019-08-30 11:00:00,130.29,130.29,129.46,129.62,7792.0,117.5906,117.5906,116.8415,116.9859,7792.0
2019-08-30 11:30:00,129.67,129.82,129.54,129.69,11121.0,117.031,117.1664,116.9137,117.0491,11121.0
2019-08-30 12:00:00,129.57,129.96,129.55,129.91,9045.0,116.9408,117.2928,116.9227,117.2477,9045.0
2019-08-30 12:30:00,129.85,129.91,129.66,129.86,8368.0,117.1935,117.2477,117.022,117.2025,8368.0
2019-08-30 13:00:00,129.87,129.87,129.63,129.67,5815.0,117.2116,117.2116,116.9949,117.031,5815.0
2019-08-30 13:30:00,129.66,129.91,129.62,129.9,5835.0,117.022,117.2477,116.9859,117.2386,5835.0
2019-08-30 14:00:00,129.81,129.86,129.48,129.56,13197.0,117.1574,117.2025,116.8596,116.9318,13197.0
2019-08-30 14:30:00,129.57,129.59,129.35,129.47,6750.0,116.9408,116.9588,116.7422,116.8505,6750.0
2019-08-30 15:00:00,129.46,129.52,129.08,129.34,15867.0,116.8415,116.8957,116.4986,116.7332,15867.0
2019-08-30 15:30:00,129.33,129.71,129.22,129.38,78909.0,116.7242,117.0671,116.6249,116.7693,78909.0
2019-09-03 09:30:00,128.55,129.55,128.0,128.96,29532.0,116.0202,116.9227,115.5238,116.3903,29532.0
2019-09-03 10:00:00,128.94,128.95,128.12,128.53,10031.0,116.3722,116.3812,115.6321,116.0022,10031.0
2019-09-03 10:30:00,128.75,129.29,128.67,129.17,9454.0,116.2007,116.6881,116.1285,116.5798,9454.0
2019-09-03 11:00:00,129.14,129.42,128.91,129.16,17671.0,116.5527,116.8054,116.3451,116.5708,17671.0
2019-09-03 11:30:00,129.23,129.44,129.18,129.27,9633.0,116.6339,116.8235,116.5888,116.67,9633.0
2019-09-03 12:00:00,129.28,129.4,128.85,128.87,10307.0,116.6791,116.7874,116.291,116.309,10307.0
2019-09-03 12:30:00,128.92,129.01,128.46,128.46,9254.0,116.3542,116.4354,115.939,115.939,9254.0
2019-09-03 13:00:00,128.48,128.56,128.28,128.32,7181.0,115.957,116.0292,115.7765,115.8126,7181.0
2019-09-03 13:30:00,128.36,128.36,127.99,128.04,6476.0,115.8487,115.8487,115.5148,115.5599,6476.0
2019-09-03 14:00:00,128.04,128.12,127.85,127.93,8841.0,115.5599,115.6321,115.3884,115.4606,8841.0
2019-09-03 14:30:00,127.89,128.27,127.85,128.19,9779.0,115.4245,115.7675,115.3884,115.6953,9779.0
2019-09-03 15:00:00,128.21,128.41,128.05,128.3,11183.0,115.7134,115.8939,115.569,115.7946,11183.0
2019-09-03 15:30:00,128.33,128.65,128.26,128.36,50243.0,115.8217,116.1105,115.7585,115.8487,50243.0
2019-09-04 09:30:00,129.9,129.9,128.65,128.91,22051.0,117.2386,117.2386,116.1105,116.3451,22051.0
2019-09-04 10:00:00,128.88,129.1,128.55,128.75,12967.0,116.3181,116.5166,116.0202,116.2007,12967.0
2019-09-04 10:30:00,128.78,129.58,128.76,129.48,28233.0,116.2278,116.9498,116.2097,116.8596,28233.0
2019-09-04 11:00:00,129.48,129.72,129.3,129.62,42485.0,116.8596,117.0762,116.6971,116.9859,42485.0
2019-09-04 11:30:00,129.63,129.9,129.56,129.9,9422.0,116.9949,117.2386,116.9318,117.2386,9422.0
2019-09-04 12:00:00,129.89,129.97,129.57,129.59,12699.0,117.2296,117.3018,116.9408,116.9588,12699.0
2019-09-04 12:30:00,129.61,129.61,129.31,129.46,6928.0,116.9769,116.9769,116.7061,116.8415,6928.0
2019-09-04 13:00:00,129.47,129.66,129.42,129.58,13987.0,116.8505,117.022,116.8054,116.9498,13987.0
2019-09-04 13:30:00,129.58,129.58,129.33,129.39,6054.0,116.9498,116.9498,116.7242,116.7783,6054.0
2019-09-04 14:00:00,129.38,129.42,129.07,129.23,6971.0,116.7693,116.8054,116.4895,116.6339,6971.0
2019-09-04 14:30:00,129.22,129.37,129.22,129.34,10334.0,116.6249,116.7603,116.6249,116.7332,10334.0
2019-09-04 15:00:00,129.34,129.45,129.31,129.42,14316.0,116.7332,116.8325,116.7061,116.8054,14316.0
2019-09-04 15:30:00,129.41,129.82,129.41,129.78,42663.0,116.7964,117.1664,116.7964,117.1303,42663.0
2019-09-05 09:30:00,130.0,131.72,129.69,131.58,26672.0,117.3289,118.8812,117.0491,118.7549,26672.0
2019-09-05 10:00:00,131.71,131.96,131.22,131.39,23235.0,118.8722,119.0978,118.43,118.5834,23235.0
2019-09-05 10:30:00,131.38,131.86,131.35,131.35,15211.0,118.5744,119.0076,118.5473,118.5473,15211.0
2019-09-05 11:00:00,131.44,131.44,130.91,131.04,10322.0,118.6285,118.6285,118.1502,118.2675,10322.0
2019-09-05 11:30:00,131.02,131.35,131.0,131.05,10545.0,118.2495,118.5473,118.2314,118.2765,10545.0
2019-09-05 12:00:00,131.01,131.23,130.99,131.14,7201.0,118.2404,118.439,118.2224,118.3578,7201.0
2019-09-05 12:30:00,131.14,131.38,131.04,131.34,6465.0,118.3578,118.5744,118.2675,118.5383,6465.0
2019-09-05 13:00:00,131.34,131.61,131.32,131.57,7275.0,118.5383,118.782,118.5202,118.7459,7275.0
2019-09-05 13:30:00,131.48,131.53,131.28,131.28,3811.0,118.6646,118.7098,118.4841,118.4841,3811.0
2019-09-05 14:00:00,131.3,131.6,131.3,131.47,12735.0,118.5022,118.7729,118.5022,118.6556,12735.0
2019-09-05 14:30:00,131.44,131.69,131.4,131.69,8136.0,118.6285,118.8542,118.5924,118.8542,8136.0
2019-09-05 15:00:00,131.73,131.8,131.62,131.75,8655.0,118.8903,118.9534,118.791,118.9083,8655.0
2019-09-05 15:30:00,131.74,131.81,131.45,131.49,28212.0,118.8993,118.9625,118.6376,118.6737,28212.0
2019-09-06 09:30:00,132.11,132.11,131.3,131.65,17066.0,119.2332,119.2332,118.5022,118.8181,17066.0
2019-09-06 10:00:00,131.78,131.95,131.46,131.77,10152.0,118.9354,119.0888,118.6466,118.9264,10152.0
2019-09-06 10:30:00,131.73,131.97,131.57,131.62,13293.0,118.8903,119.1069,118.7459,118.791,13293.0
2019-09-06 11:00:00,131.64,131.68,131.44,131.55,11788.0,118.809,118.8451,118.6285,118.7278,11788.0
2019-09-06 11:30:00,131.6,131.63,131.29,131.36,11233.0,118.7729,118.8,118.4931,118.5563,11233.0
2019-09-06 12:00:00,131.32,131.36,131.1,131.26,12937.0,118.5202,118.5563,118.3217,118.4661,12937.0
2019-09-06 12:30:00,131.2,131.33,131.06,131.3,8575.0,118.4119,118.5292,118.2856,118.5022,8575.0
2019-09-06 13:00:00,131.3,131.49,131.26,131.45,15062.0,118.5022,118.6737,118.4661,118.6376,15062.0
2019-09-06 13:30:00,131.46,131.52,131.31,131.36,11553.0,118.6466,118.7007,118.5112,118.5563,11553.0
2019-09-06 14:00:00,131.36,131.37,131.14,131.15,14760.0,118.5563,118.5653,118.3578,118.3668,14760.0
2019-09-06 14:30:00,131.15,131.27,130.99,131.01,16273.0,118.3668,118.4751,118.2224,118.2404,16273.0
2019-09-06 15:00:00,131.0,131.01,130.74,130.83,19093.0,118.2314,118.2404,117.9968,118.078,19093.0
2019-09-06 15:30:00,130.84,130.88,130.16,130.32,68731.0,118.087,118.1231,117.4733,117.6177,68731.0
2019-09-09 09:30:00,131.05,131.05,129.95,130.04,21336.0,118.2765,118.2765,117.2838,117.365,21336.0
2019-09-09 10:00:00,130.04,130.47,129.95,130.2,13010.0,117.365,117.7531,117.2838,117.5094,13010.0
2019-09-09 10:30:00,130.28,130.31,129.97,130.26,10800.0,117.5816,117.6087,117.3018,117.5635,10800.0
2019-09-09 11:00:00,130.26,130.38,129.95,130.14,10724.0,117.5635,117.6718,117.2838,117.4552,10724.0
2019-09-09 11:30:00,130.08,130.13,129.59,129.59,12809.0,117.4011,117.4462,116.9588,116.9588,12809.0
2019-09-09 12:00:00,129.6,129.63,129.33,129.39,10113.0,116.9679,116.9949,116.7242,116.7783,10113.0
2019-09-09 12:30:00,129.34,129.46,129.19,129.46,8172.0,116.7332,116.8415,116.5978,116.8415,8172.0
2019-09-09 13:00:00,129.4,129.49,129.01,129.05,10439.0,116.7874,116.8686,116.4354,116.4715,10439.0
2019-09-09 13:30:00,129.06,129.06,128.75,128.76,8869.0,116.4805,116.4805,116.2007,116.2097,8869.0
2019-09-09 14:00:00,128.77,128.89,128.5,128.51,8845.0,116.2188,116.3271,115.9751,115.9841,8845.0
2019-09-09 14:30:00,128.51,128.73,128.47,128.64,12508.0,115.9841,116.1827,115.948,116.1014,12508.0
2019-09-09 15:00:00,128.62,128.96,128.52,128.96,18484.0,116.0834,116.3903,115.9931,116.3903,18484.0
2019-09-09 15:30:00,128.97,129.22,128.89,129.15,52065.0,116.3993,116.6249,116.3271,116.5617,52065.0
2019-09-10 09:30:00,128.38,128.38,126.26,126.53,30492.0,115.8668,115.8668,113.9534,114.1971,30492.0
2019-09-10 10:00:00,126.39,126.97,125.94,126.97,13707.0,114.0708,114.5942,113.6646,114.5942,13707.0
2019-09-10 10:30:00,126.86,127.02,126.13,126.16,11039.0,114.4949,114.6393,113.8361,113.8632,11039.0
2019-09-10 11:00:00,126.17,126.18,125.35,125.39,19758.0,113.8722,113.8812,113.1321,113.1682,19758.0
2019-09-10 11:30:00,125.45,125.84,125.25,125.54,30007.0,113.2224,113.5744,113.0419,113.3036,30007.0
2019-09-10 12:00:00,125.54,125.82,125.23,125.23,16234.0,113.3036,113.5563,113.0238,113.0238,16234.0
2019-09-10 12:30:00,125.27,125.82,125.25,125.75,14692.0,113.0599,113.5563,113.0419,113.4931,14692.0
2019-09-10 13:00:00,125.74,125.94,124.96,125.0,13038.0,113.4841,113.6646,112.7801,112.8162,13038.0
2019-09-10 13:30:00,124.97,125.0,124.6,124.74,36087.0,112.7892,112.8162,112.4552,112.5816,36087.0
2019-09-10 14:00:00,124.74,124.82,124.35,124.37,15261.0,112.5816,112.6538,112.2296,112.2476,15261.0
2019-09-10 14:30:00,124.33,124.47,124.15,124.16,24912.0,112.2115,112.3379,112.0491,112.0581,24912.0
2019-09-10 15:00:00,124.13,124.2,123.92,124.04,26147.0,112.031,112.0942,111.8415,111.9498,26147.0
2019-09-10 15:30:00,124.08,124.99,124.06,124.98,87728.0,111.9859,112.8072,111.9679,112.7982,87728.0
2019-09-11 09:30:00,124.98,125.35,124.44,124.76,24714.0,112.7982,113.1321,112.3108,112.5996,24714.0
2019-09-11 10:00:00,125.0,125.28,124.64,125.13,22614.0,112.8162,113.0689,112.4913,112.9336,22614.0
2019-09-11 10:30:00,125.11,125.26,124.17,124.28,19710.0,112.9155,113.0509,112.0671,112.1664,19710.0
2019-09-11 11:00:00,124.29,124.3,123.92,124.07,23196.0,112.1754,112.1845,111.8415,111.9769,23196.0
2019-09-11 11:30:00,124.19,124.39,123.86,124.23,36949.0,112.0852,112.2657,111.7874,112.1213,36949.0
2019-09-11 12:00:00,124.17,124.95,124.11,124.73,11514.0,112.0671,112.7711,112.013,112.5726,11514.0
2019-09-11 12:30:00,124.72,124.88,124.48,124.57,12802.0,112.5635,112.7079,112.3469,112.4281,12802.0
2019-09-11 13:00:00,124.6,124.91,124.53,124.66,12892.0,112.4552,112.735,112.392,112.5094,12892.0
2019-09-11 13:30:00,124.7,124.78,124.35,124.46,10512.0,112.5455,112.6177,112.2296,112.3289,10512.0
2019-09-11 14:00:00,124.47,124.55,124.27,124.45,11638.0,112.3379,112.4101,112.1574,112.3198,11638.0
2019-09-11 14:30:00,124.44,124.45,124.05,124.2,18804.0,112.3108,112.3198,111.9588,112.0942,18804.0
2019-09-11 15:00:00,124.24,124.66,124.24,124.63,15190.0,112.1303,112.5094,112.1303,112.4823,15190.0
2019-09-11 15:30:00,124.62,124.82,124.37,124.65,61466.0,112.4733,112.6538,112.2476,112.5003,61466.0
2019-09-12 09:30:00,125.1,126.15,124.86,125.8,13918.0,113.397,114.3488,113.1794,114.0315,13918.0
2019-09-12 10:00:00,125.85,126.23,125.62,125.94,12287.0,114.0768,114.4213,113.8683,114.1584,12287.0
2019-09-12 10:30:00,125.98,126.21,125.3,125.43,11440.0,114.1947,114.4032,113.5783,113.6961,11440.0
2019-09-12 11:00:00,125.33,125.33,124.61,124.75,11097.0,113.6055,113.6055,112.9528,113.0797,11097.0
2019-09-12 11:30:00,124.74,124.88,124.59,124.86,9536.0,113.0707,113.1976,112.9347,113.1794,9536.0
2019-09-12 12:00:00,124.82,124.82,124.29,124.42,18548.0,113.1432,113.1432,112.6628,112.7806,18548.0
2019-09-12 12:30:00,124.46,124.87,124.43,124.81,10188.0,112.8169,113.1885,112.7897,113.1341,10188.0
2019-09-12 13:00:00,124.87,124.99,124.49,124.51,10974.0,113.1885,113.2973,112.8441,112.8622,10974.0
2019-09-12 13:30:00,124.55,124.68,124.49,124.57,9391.0,112.8984,113.0163,112.8441,112.9166,9391.0
2019-09-12 14:00:00,124.55,124.6,124.26,124.3,12415.0,112.8984,112.9438,112.6356,112.6718,12415.0
2019-09-12 14:30:00,124.28,124.47,124.23,124.34,10376.0,112.6537,112.8259,112.6084,112.7081,10376.0
2019-09-12 15:00:00,124.36,124.45,124.26,124.4,18551.0,112.7262,112.8078,112.6356,112.7625,18551.0
2019-09-12 15:30:00,124.4,124.51,124.15,124.3,53040.0,112.7625,112.8622,112.5359,112.6718,53040.0
2019-09-13 09:30:00,124.72,124.72,123.61,124.01,10730.0,113.0525,113.0525,112.0464,112.409,10730.0
2019-09-13 10:00:00,124.05,124.5,124.0,124.29,8181.0,112.4452,112.8531,112.3999,112.6628,8181.0
2019-09-13 10:30:00,124.18,124.32,124.08,124.27,28399.0,112.5631,112.69,112.4724,112.6446,28399.0
2019-09-13 11:00:00,124.3,124.79,124.3,124.47,10766.0,112.6718,113.116,112.6718,112.8259,10766.0
2019-09-13 11:30:00,124.5,124.57,124.37,124.41,9714.0,112.8531,112.9166,112.7353,112.7715,9714.0
2019-09-13 12:00:00,124.41,124.8,124.36,124.56,11367.0,112.7715,113.1251,112.7262,112.9075,11367.0
2019-09-13 12:30:00,124.5,124.5,124.07,124.1,9685.0,112.8531,112.8531,112.4633,112.4905,9685.0
2019-09-13 13:00:00,124.1,124.25,123.91,123.93,11651.0,112.4905,112.6265,112.3183,112.3364,11651.0
2019-09-13 13:30:00,123.95,124.1,123.72,123.83,15167.0,112.3546,112.4905,112.1461,112.2458,15167.0
2019-09-13 14:00:00,123.86,123.86,123.52,123.63,12683.0,112.273,112.273,111.9648,112.0645,12683.0
2019-09-13 14:30:00,123.66,123.82,123.62,123.73,9015.0,112.0917,112.2367,112.0554,112.1552,9015.0
2019-09-13 15:00:00,123.7,123.7,123.45,123.63,10932.0,112.128,112.128,111.9013,112.0645,10932.0
2019-09-13 15:30:00,123.62,124.12,123.62,123.99,48423.0,112.0554,112.5087,112.0554,112.3908,48423.0
2019-09-16 09:30:00,123.4,124.74,123.17,124.73,18415.0,111.856,113.0707,111.6475,113.0616,18415.0
2019-09-16 10:00:00,124.81,125.42,124.62,124.98,9806.0,113.1341,113.6871,112.9619,113.2882,9806.0
2019-09-16 10:30:00,124.83,124.99,124.46,124.54,7344.0,113.1522,113.2973,112.8169,112.8894,7344.0
2019-09-16 11:00:00,124.54,124.91,124.32,124.89,8009.0,112.8894,113.2248,112.69,113.2066,8009.0
2019-09-16 11:30:00,124.88,124.9,124.49,124.5,10531.0,113.1976,113.2157,112.8441,112.8531,10531.0
2019-09-16 12:00:00,124.48,124.48,124.17,124.33,8326.0,112.835,112.835,112.554,112.699,8326.0
2019-09-16 12:30:00,124.32,124.53,124.32,124.44,13392.0,112.69,112.8803,112.69,112.7987,13392.0
2019-09-16 13:00:00,124.44,124.85,124.4,124.68,7897.0,112.7987,113.1704,112.7625,113.0163,7897.0
2019-09-16 13:30:00,124.77,124.77,124.55,124.7,4435.0,113.0979,113.0979,112.8984,113.0344,4435.0
2019-09-16 14:00:00,124.68,124.97,124.68,124.78,8250.0,113.0163,113.2792,113.0163,113.1069,8250.0
2019-09-16 14:30:00,124.78,124.82,124.63,124.63,5683.0,113.1069,113.1432,112.971,112.971,5683.0
2019-09-16 15:00:00,124.64,124.69,124.49,124.58,9648.0,112.98,113.0253,112.8441,112.9256,9648.0
2019-09-16 15:30:00,124.56,124.92,124.53,124.86,43454.0,112.9075,113.2338,112.8803,113.1794,43454.0
2019-09-17 09:30:00,125.16,126.54,125.16,126.49,17108.0,113.4514,114.7023,113.4514,114.657,17108.0
2019-09-17 10:00:00,126.53,126.56,125.93,126.33,11313.0,114.6932,114.7204,114.1493,114.5119,11313.0
2019-09-17 10:30:00,126.42,126.42,126.04,126.05,14959.0,114.5935,114.5935,114.2491,114.2581,14959.0
2019-09-17 11:00:00,126.07,126.54,125.89,126.13,13752.0,114.2762,114.7023,114.1131,114.3306,13752.0
2019-09-17 11:30:00,126.13,126.71,126.03,126.43,32510.0,114.3306,114.8564,114.24,114.6026,32510.0
2019-09-17 12:00:00,126.45,126.45,125.92,125.97,8199.0,114.6207,114.6207,114.1403,114.1856,8199.0
2019-09-17 12:30:00,125.97,126.11,125.88,126.02,6229.0,114.1856,114.3125,114.104,114.2309,6229.0
2019-09-17 13:00:00,126.01,126.01,125.68,125.69,7266.0,114.2219,114.2219,113.9227,113.9318,7266.0
2019-09-17 13:30:00,125.69,126.24,125.69,126.14,9332.0,113.9318,114.4303,113.9318,114.3397,9332.0
2019-09-17 14:00:00,126.2,126.26,126.02,126.23,10658.0,114.3941,114.4485,114.2309,114.4213,10658.0
2019-09-17 14:30:00,126.23,126.34,126.17,126.33,10998.0,114.4213,114.521,114.3669,114.5119,10998.0
2019-09-17 15:00:00,126.36,126.9,126.35,126.86,36420.0,114.5391,115.0286,114.5301,114.9923,36420.0
2019-09-17 15:30:00,126.86,127.3,126.85,127.14,69904.0,114.9923,115.3912,114.9833,115.2461,69904.0
2019-09-18 09:30:00,127.52,128.27,126.89,127.24,24242.0,115.5906,116.2704,115.0195,115.3368,24242.0
2019-09-18 10:00:00,127.35,127.54,127.09,127.1,10195.0,115.4365,115.6087,115.2008,115.2099,10195.0
2019-09-18 10:30:00,127.09,127.16,126.2,126.26,14594.0,115.2008,115.2643,114.3941,114.4485,14594.0
2019-09-18 11:00:00,126.27,126.46,126.09,126.19,11668.0,114.4575,114.6298,114.2944,114.385,11668.0
2019-09-18 11:30:00,126.14,126.17,125.95,126.17,6314.0,114.3397,114.3669,114.1675,114.3669,6314.0
2019-09-18 12:00:00,126.18,126.18,125.99,126.08,8444.0,114.376,114.376,114.2037,114.2853,8444.0
2019-09-18 12:30:00,126.09,126.09,125.6,125.69,9831.0,114.2944,114.2944,113.8502,113.9318,9831.0
2019-09-18 13:00:00,125.67,125.7,125.5,125.58,9852.0,113.9137,113.9409,113.7596,113.8321,9852.0
2019-09-18 13:30:00,125.57,126.01,125.49,126.01,11455.0,113.823,114.2219,113.7505,114.2219,11455.0
2019-09-18 14:00:00,125.8,125.87,124.84,124.91,14162.0,114.0315,114.095,113.1613,113.2248,14162.0
2019-09-18 14:30:00,124.92,125.01,124.43,124.81,15234.0,113.2338,113.3154,112.7897,113.1341,15234.0
2019-09-18 15:00:00,124.79,125.71,124.76,125.69,19262.0,113.116,113.9499,113.0888,113.9318,19262.0
2019-09-18 15:30:00,125.7,126.42,125.7,126.32,84520.0,113.9409,114.5935,113.9409,114.5029,84520.0
2019-09-19 09:30:00,128.34,128.34,126.76,127.0,28288.0,116.3339,116.3339,114.9017,115.1192,28288.0
2019-09-19 10:00:00,126.75,127.21,126.63,127.15,7087.0,114.8926,115.3096,114.7839,115.2552,7087.0
2019-09-19 10:30:00,127.24,127.47,127.18,127.3,10635.0,115.3368,115.5453,115.2824,115.3912,10635.0
2019-09-19 11:00:00,127.18,127.27,127.04,127.19,11198.0,115.2824,115.364,115.1555,115.2915,11198.0
2019-09-19 11:30:00,127.19,127.19,126.88,127.01,11266.0,115.2915,115.2915,115.0105,115.1283,11266.0
2019-09-19 12:00:00,127.01,127.07,126.65,126.65,5885.0,115.1283,115.1827,114.802,114.802,5885.0
2019-09-19 12:30:00,126.53,126.78,126.46,126.73,9506.0,114.6932,114.9198,114.6298,114.8745,9506.0
2019-09-19 13:00:00,126.71,126.77,126.48,126.56,7016.0,114.8564,114.9108,114.6479,114.7204,7016.0
2019-09-19 13:30:00,126.53,126.63,126.2,126.61,23402.0,114.6932,114.7839,114.3941,114.7657,23402.0
2019-09-19 14:00:00,126.6,126.99,126.57,126.94,7361.0,114.7567,115.1102,114.7295,115.0649,7361.0
2019-09-19 14:30:00,126.94,127.12,126.79,126.98,23854.0,115.0649,115.228,114.9289,115.1011,23854.0
2019-09-19 15:00:00,127.02,127.23,126.99,127.15,10165.0,115.1374,115.3277,115.1102,115.2552,10165.0
2019-09-19 15:30:00,127.16,127.17,126.67,126.82,35088.0,115.2643,115.2733,114.8201,114.9561,35088.0
2019-09-20 09:30:00,127.04,128.33,126.38,128.21,174491.0,115.1555,116.3248,114.5572,116.2161,174491.0
2019-09-20 10:00:00,128.08,128.2,127.46,127.5,56008.0,116.0982,116.207,115.5362,115.5725,56008.0
2019-09-20 10:30:00,127.52,127.93,127.39,127.64,27705.0,115.5906,115.9622,115.4728,115.6994,27705.0
2019-09-20 11:00:00,127.56,127.92,127.37,127.37,18665.0,115.6269,115.9532,115.4546,115.4546,18665.0
2019-09-20 11:30:00,127.39,127.64,127.05,127.59,12581.0,115.4728,115.6994,115.1646,115.6541,12581.0
2019-09-20 12:00:00,127.55,127.57,127.09,127.09,17311.0,115.6178,115.6359,115.2008,115.2008,17311.0
2019-09-20 12:30:00,127.13,127.24,126.87,127.15,12384.0,115.2371,115.3368,115.0014,115.2552,12384.0
2019-09-20 13:00:00,127.17,127.23,126.2,126.65,16073.0,115.2733,115.3277,114.3941,114.802,16073.0
2019-09-20 13:30:00,126.71,126.82,126.31,126.82,20203.0,114.8564,114.9561,114.4938,114.9561,20203.0
2019-09-20 14:00:00,126.89,127.11,126.65,127.1,17159.0,115.0195,115.219,114.802,115.2099,17159.0
2019-09-20 14:30:00,127.13,127.42,127.11,127.18,15987.0,115.2371,115.5,115.219,115.2824,15987.0
2019-09-20 15:00:00,127.15,127.15,126.73,126.8,16241.0,115.2552,115.2552,114.8745,114.938,16241.0
2019-09-20 15:30:00,126.81,127.06,126.63,126.63,72561.0,114.947,115.1736,114.7839,114.7839,72561.0
2019-09-23 09:30:00,126.19,126.54,125.14,126.15,21503.0,114.385,114.7023,113.4332,114.3488,21503.0
2019-09-23 10:00:00,126.15,126.15,125.32,125.32,29618.0,114.3488,114.3488,113.5964,113.5964,29618.0
2019-09-23 10:30:00,125.45,125.54,124.42,124.45,26522.0,113.7142,113.7958,112.7806,112.8078,26522.0
2019-09-23 11:00:00,124.45,124.88,124.29,124.88,22272.0,112.8078,113.1976,112.6628,113.1976,22272.0
2019-09-23 11:30:00,124.98,125.58,124.88,125.53,16123.0,113.2882,113.8321,113.1976,113.7868,16123.0
2019-09-23 12:00:00,125.53,125.64,125.36,125.57,16012.0,113.7868,113.8865,113.6327,113.823,16012.0
2019-09-23 12:30:00,125.52,125.84,125.5,125.5,17135.0,113.7777,114.0678,113.7596,113.7596,17135.0
2019-09-23 13:00:00,125.5,125.79,125.48,125.76,8795.0,113.7596,114.0224,113.7414,113.9952,8795.0
2019-09-23 13:30:00,125.74,125.84,125.62,125.78,12786.0,113.9771,114.0678,113.8683,114.0134,12786.0
2019-09-23 14:00:00,125.76,125.79,125.56,125.64,10913.0,113.9952,114.0224,113.814,113.8865,10913.0
2019-09-23 14:30:00,125.64,125.7,125.42,125.43,13501.0,113.8865,113.9409,113.6871,113.6961,13501.0
2019-09-23 15:00:00,125.44,125.69,125.41,125.67,12635.0,113.7052,113.9318,113.678,113.9137,12635.0
2019-09-23 15:30:00,125.67,125.67,125.38,125.45,49260.0,113.9137,113.9137,113.6508,113.7142,49260.0
2019-09-24 09:30:00,126.52,127.56,125.97,127.1,27065.0,114.6842,115.6269,114.1856,115.2099,27065.0
2019-09-24 10:00:00,127.14,127.6,126.89,127.59,39022.0,115.2461,115.6631,115.0195,115.6541,39022.0
2019-09-24 10:30:00,127.64,128.28,127.64,128.28,38369.0,115.6994,116.2795,115.6994,116.2795,38369.0
2019-09-24 11:00:00,128.21,128.21,127.4,127.41,24348.0,116.2161,116.2161,115.4818,115.4909,24348.0
2019-09-24 11:30:00,127.24,127.25,126.11,126.17,23534.0,115.3368,115.3459,114.3125,114.3669,23534.0
2019-09-24 12:00:00,126.15,126.82,125.73,125.83,27815.0,114.3488,114.9561,113.9681,114.0587,27815.0
2019-09-24 12:30:00,125.69,125.76,125.14,125.36,12587.0,113.9318,113.9952,113.4332,113.6327,12587.0
2019-09-24 13:00:00,125.38,125.68,125.11,125.49,9392.0,113.6508,113.9227,113.4061,113.7505,9392.0
2019-09-24 13:30:00,125.45,125.75,125.38,125.5,15071.0,113.7142,113.9862,113.6508,113.7596,15071.0
2019-09-24 14:00:00,125.44,126.23,124.97,126.02,17251.0,113.7052,114.4213,113.2792,114.2309,17251.0
2019-09-24 14:30:00,125.98,126.21,125.68,125.9,16083.0,114.1947,114.4032,113.9227,114.1222,16083.0
2019-09-24 15:00:00,125.84,125.89,125.33,125.41,13971.0,114.0678,114.1131,113.6055,113.678,13971.0
2019-09-24 15:30:00,125.4,125.63,125.18,125.5,57916.0,113.6689,113.8774,113.4695,113.7596,57916.0
2019-09-25 09:30:00,125.13,125.15,124.27,124.72,11260.0,113.4242,113.4423,112.6446,113.0525,11260.0
2019-09-25 10:00:00,124.9,125.1,124.47,125.03,6483.0,113.2157,113.397,112.8259,113.3335,6483.0
2019-09-25 10:30:00,125.11,125.71,124.98,124.98,8286.0,113.4061,113.9499,113.2882,113.2882,8286.0
2019-09-25 11:00:00,125.1,125.33,125.03,125.21,10756.0,113.397,113.6055,113.3335,113.4967,10756.0
2019-09-25 11:30:00,125.15,125.28,125.01,125.28,6747.0,113.4423,113.5602,113.3154,113.5602,6747.0
2019-09-25 12:00:00,125.36,125.59,125.11,125.24,5642.0,113.6327,113.8412,113.4061,113.5239,5642.0
2019-09-25 12:30:00,125.21,125.56,125.17,125.44,5507.0,113.4967,113.814,113.4604,113.7052,5507.0
2019-09-25 13:00:00,125.54,125.79,125.49,125.66,7290.0,113.7958,114.0224,113.7505,113.9046,7290.0
2019-09-25 13:30:00,125.64,125.72,125.48,125.63,7298.0,113.8865,113.959,113.7414,113.8774,7298.0
2019-09-25 14:00:00,125.62,126.18,125.61,126.11,5906.0,113.8683,114.376,113.8593,114.3125,5906.0
2019-09-25 14:30:00,126.12,126.54,126.1,126.52,5867.0,114.3216,114.7023,114.3034,114.6842,5867.0
2019-09-25 15:00:00,126.47,126.77,126.43,126.77,7155.0,114.6388,114.9108,114.6026,114.9108,7155.0
2019-09-25 15:30:00,126.76,126.89,126.6,126.64,32756.0,114.9017,115.0195,114.7567,114.7929,32756.0
2019-09-26 09:30:00,126.82,126.82,125.58,125.92,15703.0,114.9561,114.9561,113.8321,114.1403,15703.0
2019-09-26 10:00:00,125.99,126.25,125.83,126.08,7302.0,114.2037,114.4394,114.0587,114.2853,7302.0
2019-09-26 10:30:00,126.09,126.52,126.08,126.35,10537.0,114.2944,114.6842,114.2853,114.5301,10537.0
2019-09-26 11:00:00,126.34,126.34,125.61,126.0,7535.0,114.521,114.521,113.8593,114.2128,7535.0
2019-09-26 11:30:00,126.02,126.62,125.95,126.62,9269.0,114.2309,114.7748,114.1675,114.7748,9269.0
2019-09-26 12:00:00,126.66,126.97,126.56,126.96,6981.0,114.8111,115.0921,114.7204,115.083,6981.0
2019-09-26 12:30:00,127.01,127.1,126.79,126.86,4818.0,115.1283,115.2099,114.9289,114.9923,4818.0
2019-09-26 13:00:00,126.86,127.04,126.66,126.66,4157.0,114.9923,115.1555,114.8111,114.8111,4157.0
2019-09-26 13:30:00,126.69,127.12,126.5,127.12,9559.0,114.8382,115.228,114.666,115.228,9559.0
2019-09-26 14:00:00,127.2,127.38,127.1,127.15,7653.0,115.3005,115.4637,115.2099,115.2552,7653.0
2019-09-26 14:30:00,127.22,127.38,127.11,127.12,10662.0,115.3187,115.4637,115.219,115.228,10662.0
2019-09-26 15:00:00,127.14,127.53,127.14,127.47,12227.0,115.2461,115.5997,115.2461,115.5453,12227.0
2019-09-26 15:30:00,127.46,127.58,126.65,126.65,73131.0,115.5362,115.645,114.802,114.802,73131.0
2019-09-27 09:30:00,127.28,127.28,125.85,125.95,6815.0,115.3731,115.3731,114.0768,114.1675,6815.0
2019-09-27 10:00:00,125.65,125.76,125.39,125.41,13624.0,113.8955,113.9952,113.6599,113.678,13624.0
2019-09-27 10:30:00,125.42,125.79,124.71,125.73,10299.0,113.6871,114.0224,113.0435,113.9681,10299.0
2019-09-27 11:00:00,125.72,125.87,125.4,125.49,15252.0,113.959,114.095,113.6689,113.7505,15252.0
2019-09-27 11:30:00,125.46,125.59,124.59,125.31,8829.0,113.7233,113.8412,112.9347,113.5873,8829.0
2019-09-27 12:00:00,124.99,125.19,124.83,124.86,25213.0,113.2973,113.4786,113.1522,113.1794,25213.0
2019-09-27 12:30:00,124.8,124.85,124.12,124.14,30247.0,113.1251,113.1704,112.5087,112.5268,30247.0
2019-09-27 13:00:00,124.06,124.44,123.9,124.11,7810.0,112.4543,112.7987,112.3092,112.4996,7810.0
2019-09-27 13:30:00,124.08,124.39,123.82,124.09,8825.0,112.4724,112.7534,112.2367,112.4815,8825.0
2019-09-27 14:00:00,124.09,124.09,123.17,123.22,12867.0,112.4815,112.4815,111.6475,111.6929,12867.0
2019-09-27 14:30:00,123.23,123.24,122.75,123.04,11700.0,111.7019,111.711,111.2668,111.5297,11700.0
2019-09-27 15:00:00,123.04,123.16,122.9,122.94,17550.0,111.5297,111.6385,111.4028,111.4391,17550.0
2019-09-27 15:30:00,122.95,123.93,122.95,123.87,72309.0,111.4481,112.3364,111.4481,112.2821,72309.0
2019-09-30 09:30:00,123.94,124.93,123.94,124.93,28056.0,112.3455,113.2429,112.3455,113.2429,28056.0
2019-09-30 10:00:00,124.79,125.06,124.58,124.72,10140.0,113.116,113.3607,112.9256,113.0525,10140.0
2019-09-30 10:30:00,124.69,125.05,124.69,124.95,8514.0,113.0253,113.3517,113.0253,113.261,8514.0
2019-09-30 11:00:00,125.02,125.17,124.84,125.06,11236.0,113.3245,113.4604,113.1613,113.3607,11236.0
2019-09-30 11:30:00,125.01,125.35,124.88,124.94,21545.0,113.3154,113.6236,113.1976,113.252,21545.0
2019-09-30 12:00:00,124.92,125.11,124.82,124.94,48468.0,113.2338,113.4061,113.1432,113.252,48468.0
2019-09-30 12:30:00,124.92,125.13,124.88,125.04,7944.0,113.2338,113.4242,113.1976,113.3426,7944.0
2019-09-30 13:00:00,125.04,125.13,124.98,124.98,11300.0,113.3426,113.4242,113.2882,113.2882,11300.0
2019-09-30 13:30:00,124.98,125.23,124.91,125.17,11810.0,113.2882,113.5148,113.2248,113.4604,11810.0
2019-09-30 14:00:00,125.12,125.34,125.06,125.24,9965.0,113.4151,113.6145,113.3607,113.5239,9965.0
2019-09-30 14:30:00,125.2,125.23,124.96,124.96,13346.0,113.4876,113.5148,113.2701,113.2701,13346.0
2019-09-30 15:00:00,124.95,124.98,124.56,124.56,28599.0,113.261,113.2882,112.9075,112.9075,28599.0
2019-09-30 15:30:00,124.59,124.68,124.23,124.43,92691.0,112.9347,113.0163,112.6084,112.7897,92691.0
2019-10-01 09:30:00,125.05,126.56,124.64,126.55,45903.0,113.3517,114.7204,112.98,114.7113,45903.0
2019-10-01 10:00:00,126.39,126.71,125.35,125.89,11084.0,114.5663,114.8564,113.6236,114.1131,11084.0
2019-10-01 10:30:00,125.93,126.25,125.73,125.78,20018.0,114.1493,114.4394,113.9681,114.0134,20018.0
2019-10-01 11:00:00,125.72,126.16,125.69,125.82,21214.0,113.959,114.3578,113.9318,114.0496,21214.0
2019-10-01 11:30:00,125.78,125.79,125.18,125.28,9224.0,114.0134,114.0224,113.4695,113.5602,9224.0
2019-10-01 12:00:00,125.23,125.24,124.65,125.07,20353.0,113.5148,113.5239,112.9891,113.3698,20353.0
2019-10-01 12:30:00,125.13,125.43,125.12,125.23,9737.0,113.4242,113.6961,113.4151,113.5148,9737.0
2019-10-01 13:00:00,125.22,125.23,124.74,124.79,12514.0,113.5058,113.5148,113.0707,113.116,12514.0
2019-10-01 13:30:00,124.78,124.83,124.57,124.71,11210.0,113.1069,113.1522,112.9166,113.0435,11210.0
2019-10-01 14:00:00,124.72,124.75,124.5,124.57,17554.0,113.0525,113.0797,112.8531,112.9166,17554.0
2019-10-01 14:30:00,124.68,124.98,124.62,124.89,20110.0,113.0163,113.2882,112.9619,113.2066,20110.0
2019-10-01 15:00:00,124.92,124.94,124.74,124.94,11602.0,113.2338,113.252,113.0707,113.252,11602.0
2019-10-01 15:30:00,124.91,125.13,124.82,124.89,41358.0,113.2248,113.4242,113.1432,113.2066,41358.0
2019-10-02 09:30:00,123.9,124.06,122.86,122.86,32459.0,112.3092,112.4543,111.3665,111.3665,32459.0
2019-10-02 10:00:00,122.75,123.0,122.14,122.41,26634.0,111.2668,111.4934,110.7139,110.9586,26634.0
2019-10-02 10:30:00,122.45,122.74,122.27,122.31,17530.0,110.9949,111.2578,110.8317,110.868,17530.0
2019-10-02 11:00:00,122.34,122.57,121.89,121.98,27047.0,110.8952,111.1037,110.4873,110.5689,27047.0
2019-10-02 11:30:00,122.03,122.41,121.83,122.33,16079.0,110.6142,110.9586,110.4329,110.8861,16079.0
2019-10-02 12:00:00,122.28,122.33,121.87,121.96,11857.0,110.8408,110.8861,110.4692,110.5507,11857.0
2019-10-02 12:30:00,121.96,122.03,121.53,121.66,9911.0,110.5507,110.6142,110.161,110.2788,9911.0
2019-10-02 13:00:00,121.62,122.0,121.55,121.94,14047.0,110.2425,110.587,110.1791,110.5326,14047.0
2019-10-02 13:30:00,121.98,122.1,121.8,121.9,16190.0,110.5689,110.6776,110.4057,110.4963,16190.0
2019-10-02 14:00:00,121.92,122.13,121.78,121.99,18519.0,110.5145,110.7048,110.3876,110.5779,18519.0
2019-10-02 14:30:00,122.0,122.29,122.0,122.22,23797.0,110.587,110.8499,110.587,110.7864,23797.0
2019-10-02 15:00:00,122.22,122.28,121.97,122.19,30545.0,110.7864,110.8408,110.5598,110.7592,30545.0
2019-10-02 15:30:00,122.19,122.2,121.49,121.67,121916.0,110.7592,110.7683,110.1247,110.2879,121916.0
2019-10-03 09:30:00,121.33,122.3,120.42,120.84,36690.0,109.9797,110.8589,109.1548,109.5355,36690.0
2019-10-03 10:00:00,120.45,120.81,119.26,120.62,26734.0,109.182,109.5083,108.1033,109.3361,26734.0
2019-10-03 10:30:00,120.57,120.96,120.28,120.67,16747.0,109.2908,109.6443,109.0279,109.3814,16747.0
2019-10-03 11:00:00,120.67,121.83,120.56,121.4,16086.0,109.3814,110.4329,109.2817,110.0431,16086.0
2019-10-03 11:30:00,121.46,121.46,121.04,121.09,14004.0,110.0975,110.0975,109.7168,109.7621,14004.0
2019-10-03 12:00:00,121.1,121.34,120.85,121.13,25942.0,109.7712,109.9887,109.5446,109.7984,25942.0
2019-10-03 12:30:00,121.08,121.57,121.08,121.5,17380.0,109.7531,110.1972,109.7531,110.1338,17380.0
2019-10-03 13:00:00,121.48,121.52,121.06,121.4,55669.0,110.1156,110.1519,109.7349,110.0431,55669.0
2019-10-03 13:30:00,121.41,121.99,121.41,121.81,12202.0,110.0522,110.5779,110.0522,110.4148,12202.0
2019-10-03 14:00:00,121.79,121.86,121.64,121.73,17588.0,110.3966,110.4601,110.2607,110.3423,17588.0
2019-10-03 14:30:00,121.72,121.91,121.64,121.73,20630.0,110.3332,110.5054,110.2607,110.3423,20630.0
2019-10-03 15:00:00,121.75,121.82,121.59,121.63,22179.0,110.3604,110.4238,110.2153,110.2516,22179.0
2019-10-03 15:30:00,121.61,121.76,121.39,121.69,128748.0,110.2335,110.3694,110.0341,110.306,128748.0
2019-10-04 09:30:00,122.51,122.63,121.99,122.06,44889.0,111.0493,111.1581,110.5779,110.6414,44889.0
2019-10-04 10:00:00,122.14,122.5,122.1,122.21,23819.0,110.7139,111.0402,110.6776,110.7773,23819.0
2019-10-04 10:30:00,122.15,122.21,121.92,122.02,21576.0,110.723,110.7773,110.5145,110.6051,21576.0
2019-10-04 11:00:00,122.0,122.47,121.93,122.37,31192.0,110.587,111.013,110.5235,110.9224,31192.0
2019-10-04 11:30:00,122.39,123.09,122.3,122.86,41575.0,110.9405,111.575,110.8589,111.3665,41575.0
2019-10-04 12:00:00,122.78,122.97,122.7,122.7,15176.0,111.294,111.4662,111.2215,111.2215,15176.0
2019-10-04 12:30:00,122.63,122.63,122.41,122.41,26429.0,111.1581,111.1581,110.9586,110.9586,26429.0
2019-10-04 13:00:00,122.43,122.52,122.04,122.48,23183.0,110.9768,111.0583,110.6233,111.0221,23183.0
2019-10-04 13:30:00,122.46,122.47,122.01,122.14,41879.0,111.004,111.013,110.5961,110.7139,41879.0
2019-10-04 14:00:00,122.13,123.0,122.09,122.93,77280.0,110.7048,111.4934,110.6686,111.43,77280.0
2019-10-04 14:30:00,122.93,123.18,122.87,123.03,17314.0,111.43,111.6566,111.3756,111.5206,17314.0
2019-10-04 15:00:00,123.02,123.11,122.83,123.03,19377.0,111.5116,111.5932,111.3393,111.5206,19377.0
2019-10-04 15:30:00,123.07,123.46,122.96,123.0,113886.0,111.5569,111.9104,111.4572,111.4934,113886.0
2019-10-07 09:30:00,122.48,122.66,121.51,121.77,32240.0,111.0221,111.1853,110.1428,110.3785,32240.0
2019-10-07 10:00:00,121.7,121.78,121.27,121.5,29389.0,110.3151,110.3876,109.9253,110.1338,29389.0
2019-10-07 10:30:00,121.47,122.3,121.44,122.3,72200.0,110.1066,110.8589,110.0794,110.8589,72200.0
2019-10-07 11:00:00,122.3,122.33,121.94,122.09,25063.0,110.8589,110.8861,110.5326,110.6686,25063.0
2019-10-07 11:30:00,122.1,122.42,122.02,122.42,25149.0,110.6776,110.9677,110.6051,110.9677,25149.0
2019-10-07 12:00:00,122.49,122.49,121.82,121.93,29847.0,111.0312,111.0312,110.4238,110.5235,29847.0
2019-10-07 12:30:00,121.89,122.31,121.85,122.16,12098.0,110.4873,110.868,110.451,110.732,12098.0
2019-10-07 13:00:00,122.16,122.2,121.93,122.15,14813.0,110.732,110.7683,110.5235,110.723,14813.0
2019-10-07 13:30:00,122.14,122.49,122.13,122.33,35452.0,110.7139,111.0312,110.7048,110.8861,35452.0
2019-10-07 14:00:00,122.34,122.39,121.88,122.03,22661.0,110.8952,110.9405,110.4782,110.6142,22661.0
2019-10-07 14:30:00,122.01,122.03,121.59,121.66,50581.0,110.5961,110.6142,110.2153,110.2788,50581.0
2019-10-07 15:00:00,121.72,122.27,121.57,122.0,103212.0,110.3332,110.8317,110.1972,110.587,103212.0
2019-10-07 15:30:00,122.0,122.12,121.62,121.67,155061.0,110.587,110.6958,110.2425,110.2879,155061.0
2019-10-08 09:30:00,120.97,121.43,120.31,120.55,63516.0,109.6533,110.0703,109.0551,109.2726,63516.0
2019-10-08 10:00:00,120.38,120.5,118.99,119.65,61464.0,109.1185,109.2273,107.8586,108.4568,61464.0
2019-10-08 10:30:00,119.62,120.25,119.49,119.9,141513.0,108.4296,109.0007,108.3118,108.6834,141513.0
2019-10-08 11:00:00,119.89,120.55,119.78,120.3,278523.0,108.6744,109.2726,108.5747,109.046,278523.0
2019-10-08 11:30:00,120.21,120.53,120.01,120.36,29139.0,108.9644,109.2545,108.7832,109.1004,29139.0
2019-10-08 12:00:00,120.37,120.55,120.1,120.12,77836.0,109.1095,109.2726,108.8647,108.8829,77836.0
2019-10-08 12:30:00,120.12,120.45,120.0,120.31,128583.0,108.8829,109.182,108.7741,109.0551,128583.0
2019-10-08 13:00:00,120.27,120.27,119.9,120.02,49018.0,109.0188,109.0188,108.6834,108.7922,49018.0
2019-10-08 13:30:00,120.01,120.47,119.93,120.35,53108.0,108.7832,109.2001,108.7106,109.0913,53108.0
2019-10-08 14:00:00,120.42,120.42,119.96,120.2,98100.0,109.1548,109.1548,108.7378,108.9554,98100.0
2019-10-08 14:30:00,120.29,120.9,120.15,120.45,98943.0,109.037,109.5899,108.9101,109.182,98943.0
2019-10-08 15:00:00,120.45,120.55,120.13,120.23,44199.0,109.182,109.2726,108.8919,108.9826,44199.0
2019-10-08 15:30:00,120.23,120.32,119.54,119.55,90462.0,108.9826,109.0642,108.3571,108.3662,90462.0
2019-10-09 09:30:00,120.61,120.9,119.85,120.66,51330.0,109.327,109.5899,108.6381,109.3723,51330.0
2019-10-09 10:00:00,120.77,121.05,120.36,120.68,11773.0,109.4721,109.7259,109.1004,109.3905,11773.0
2019-10-09 10:30:00,120.74,121.14,120.67,120.8,66352.0,109.4449,109.8074,109.3814,109.4993,66352.0
2019-10-09 11:00:00,120.8,120.8,120.4,120.68,61044.0,109.4993,109.4993,109.1367,109.3905,61044.0
2019-10-09 11:30:00,120.64,121.04,120.62,120.91,129105.0,109.3542,109.7168,109.3361,109.599,129105.0
2019-10-09 12:00:00,120.9,121.15,120.86,121.12,156824.0,109.5899,109.8165,109.5536,109.7893,156824.0
2019-10-09 12:30:00,121.12,121.24,120.98,121.05,112347.0,109.7893,109.8981,109.6624,109.7259,112347.0
2019-10-09 13:00:00,121.07,121.2,120.89,121.03,98730.0,109.744,109.8618,109.5808,109.7077,98730.0
2019-10-09 13:30:00,121.02,121.25,120.98,121.15,44814.0,109.6987,109.9072,109.6624,109.8165,44814.0
2019-10-09 14:00:00,121.15,121.17,121.01,121.13,133804.0,109.8165,109.8346,109.6896,109.7984,133804.0
2019-10-09 14:30:00,121.14,121.3,121.1,121.2,149673.0,109.8074,109.9525,109.7712,109.8618,149673.0
2019-10-09 15:00:00,121.2,121.3,121.11,121.15,37480.0,109.8618,109.9525,109.7803,109.8165,37480.0
2019-10-09 15:30:00,121.15,121.23,120.72,120.91,157451.0,109.8165,109.889,109.4267,109.599,157451.0
2019-10-10 09:30:00,120.54,121.6,119.61,121.42,23411.0,109.2636,110.2244,108.4206,110.0613,23411.0
2019-10-10 10:00:00,121.18,121.43,120.86,121.09,11897.0,109.8437,110.0703,109.5536,109.7621,11897.0
2019-10-10 10:30:00,121.11,121.91,121.1,121.88,22133.0,109.7803,110.5054,109.7712,110.4782,22133.0
2019-10-10 11:00:00,121.95,122.26,121.93,122.23,11811.0,110.5417,110.8227,110.5235,110.7955,11811.0
2019-10-10 11:30:00,122.23,122.48,121.99,122.0,8156.0,110.7955,111.0221,110.5779,110.587,8156.0
2019-10-10 12:00:00,121.96,122.2,121.93,122.0,13114.0,110.5507,110.7683,110.5235,110.587,13114.0
2019-10-10 12:30:00,121.96,122.23,121.73,122.23,16109.0,110.5507,110.7955,110.3423,110.7955,16109.0
2019-10-10 13:00:00,122.2,122.47,122.17,122.41,11325.0,110.7683,111.013,110.7411,110.9586,11325.0
2019-10-10 13:30:00,122.32,122.47,122.09,122.47,13589.0,110.8771,111.013,110.6686,111.013,13589.0
2019-10-10 14:00:00,122.46,122.49,121.97,122.45,19408.0,111.004,111.0312,110.5598,110.9949,19408.0
2019-10-10 14:30:00,122.42,122.54,122.21,122.31,15260.0,110.9677,111.0765,110.7773,110.868,15260.0
2019-10-10 15:00:00,122.36,122.53,122.17,122.53,19163.0,110.9133,111.0674,110.7411,111.0674,19163.0
2019-10-10 15:30:00,122.53,122.85,122.39,122.57,77834.0,111.0674,111.3575,110.9405,111.1037,77834.0
2019-10-11 09:30:00,123.83,124.76,123.83,124.76,10411.0,112.2458,113.0888,112.2458,113.0888,10411.0
2019-10-11 10:00:00,124.64,125.01,124.63,125.01,10254.0,112.98,113.3154,112.971,113.3154,10254.0
2019-10-11 10:30:00,125.12,125.12,124.56,124.95,18091.0,113.4151,113.4151,112.9075,113.261,18091.0
2019-10-11 11:00:00,124.96,125.25,124.8,125.02,16967.0,113.2701,113.533,113.1251,113.3245,16967.0
2019-10-11 11:30:00,125.09,125.3,124.76,124.81,14560.0,113.3879,113.5783,113.0888,113.1341,14560.0
2019-10-11 12:00:00,124.85,124.87,124.5,124.76,10484.0,113.1704,113.1885,112.8531,113.0888,10484.0
2019-10-11 12:30:00,124.76,125.11,124.31,124.94,12380.0,113.0888,113.4061,112.6809,113.252,12380.0
2019-10-11 13:00:00,124.95,125.23,124.69,125.06,12399.0,113.261,113.5148,113.0253,113.3607,12399.0
2019-10-11 13:30:00,125.1,125.37,125.08,125.37,8021.0,113.397,113.6417,113.3789,113.6417,8021.0
2019-10-11 14:00:00,125.3,125.4,125.17,125.39,9806.0,113.5783,113.6689,113.4604,113.6599,9806.0
2019-10-11 14:30:00,125.39,125.57,125.3,125.41,11554.0,113.6599,113.823,113.5783,113.678,11554.0
2019-10-11 15:00:00,125.38,125.45,125.23,125.28,14286.0,113.6508,113.7142,113.5148,113.5602,14286.0
2019-10-11 15:30:00,125.29,125.29,124.31,124.4,56699.0,113.5692,113.5692,112.6809,112.7625,56699.0
2019-10-14 09:30:00,124.41,124.85,124.16,124.4,9145.0,112.7715,113.1704,112.5449,112.7625,9145.0
2019-10-14 10:00:00,124.44,124.61,124.06,124.25,6413.0,112.7987,112.9528,112.4543,112.6265,6413.0
2019-10-14 10:30:00,124.41,124.75,124.41,124.72,3805.0,112.7715,113.0797,112.7715,113.0525,3805.0
2019-10-14 11:00:00,124.72,124.74,124.14,124.16,9238.0,113.0525,113.0707,112.5268,112.5449,9238.0
2019-10-14 11:30:00,124.21,124.29,123.99,124.13,7873.0,112.5902,112.6628,112.3908,112.5177,7873.0
2019-10-14 12:00:00,124.06,124.34,123.9,123.95,6573.0,112.4543,112.7081,112.3092,112.3546,6573.0
2019-10-14 12:30:00,123.86,124.08,123.73,123.96,9999.0,112.273,112.4724,112.1552,112.3636,9999.0
2019-10-14 13:00:00,123.88,124.01,123.69,123.87,5838.0,112.2911,112.409,112.1189,112.2821,5838.0
2019-10-14 13:30:00,123.87,123.88,123.47,123.74,9709.0,112.2821,112.2911,111.9195,112.1642,9709.0
2019-10-14 14:00:00,123.78,123.94,123.71,123.94,7281.0,112.2005,112.3455,112.137,112.3455,7281.0
2019-10-14 14:30:00,123.92,123.98,123.73,123.96,6800.0,112.3274,112.3818,112.1552,112.3636,6800.0
2019-10-14 15:00:00,123.92,123.95,123.8,123.86,7848.0,112.3274,112.3546,112.2186,112.273,7848.0
2019-10-14 15:30:00,123.87,123.87,123.45,123.57,35326.0,112.2821,112.2821,111.9013,112.0101,35326.0
2019-10-15 09:30:00,124.01,124.27,123.76,123.94,12000.0,112.409,112.6446,112.1823,112.3455,12000.0
2019-10-15 10:00:00,123.94,124.25,123.94,124.23,5740.0,112.3455,112.6265,112.3455,112.6084,5740.0
2019-10-15 10:30:00,124.12,124.74,124.08,124.74,14326.0,112.5087,113.0707,112.4724,113.0707,14326.0
2019-10-15 11:00:00,124.7,124.84,124.52,124.84,14577.0,113.0344,113.1613,112.8712,113.1613,14577.0
2019-10-15 11:30:00,124.84,124.99,124.4,124.75,13643.0,113.1613,113.2973,112.7625,113.0797,13643.0
2019-10-15 12:00:00,124.77,124.93,124.64,124.73,12695.0,113.0979,113.2429,112.98,113.0616,12695.0
2019-10-15 12:30:00,124.73,125.01,124.71,124.88,7826.0,113.0616,113.3154,113.0435,113.1976,7826.0
2019-10-15 13:00:00,124.91,125.15,124.91,125.1,8923.0,113.2248,113.4423,113.2248,113.397,8923.0
2019-10-15 13:30:00,125.11,125.34,125.09,125.33,8325.0,113.4061,113.6145,113.3879,113.6055,8325.0
2019-10-15 14:00:00,125.33,125.56,125.3,125.35,11342.0,113.6055,113.814,113.5783,113.6236,11342.0
2019-10-15 14:30:00,125.33,125.53,125.27,125.27,12210.0,113.6055,113.7868,113.5511,113.5511,12210.0
2019-10-15 15:00:00,125.25,125.26,124.99,125.19,12427.0,113.533,113.542,113.2973,113.4786,12427.0
2019-10-15 15:30:00,125.17,125.34,125.1,125.23,44167.0,113.4604,113.6145,113.397,113.5148,44167.0
2019-10-16 09:30:00,124.89,124.95,123.6,123.9,20486.0,113.2066,113.261,112.0373,112.3092,20486.0
2019-10-16 10:00:00,123.91,124.22,123.81,124.2,31360.0,112.3183,112.5993,112.2277,112.5812,31360.0
2019-10-16 10:30:00,124.16,124.6,124.15,124.56,22631.0,112.5449,112.9438,112.5359,112.9075,22631.0
2019-10-16 11:00:00,124.52,124.67,124.43,124.56,18550.0,112.8712,113.0072,112.7897,112.9075,18550.0
2019-10-16 11:30:00,124.56,124.61,124.36,124.38,13142.0,112.9075,112.9528,112.7262,112.7443,13142.0
2019-10-16 12:00:00,124.38,124.62,124.35,124.38,18057.0,112.7443,112.9619,112.7172,112.7443,18057.0
2019-10-16 12:30:00,124.37,124.68,124.3,124.61,12937.0,112.7353,113.0163,112.6718,112.9528,12937.0
2019-10-16 13:00:00,124.59,124.66,124.46,124.52,13810.0,112.9347,112.9982,112.8169,112.8712,13810.0
2019-10-16 13:30:00,124.54,124.74,124.47,124.59,12889.0,112.8894,113.0707,112.8259,112.9347,12889.0
2019-10-16 14:00:00,124.58,124.77,124.58,124.72,11208.0,112.9256,113.0979,112.9256,113.0525,11208.0
2019-10-16 14:30:00,124.73,124.98,124.73,124.84,14166.0,113.0616,113.2882,113.0616,113.1613,14166.0
2019-10-16 15:00:00,124.84,124.92,124.67,124.77,17668.0,113.1613,113.2338,113.0072,113.0979,17668.0
2019-10-16 15:30:00,124.77,125.26,124.76,125.23,66694.0,113.0979,113.542,113.0888,113.5148,66694.0
2019-10-17 09:30:00,125.48,126.49,125.48,126.43,19576.0,113.7414,114.657,113.7414,114.6026,19576.0
2019-10-17 10:00:00,126.4,126.45,125.43,125.48,12736.0,114.5754,114.6207,113.6961,113.7414,12736.0
2019-10-17 10:30:00,125.47,125.55,125.15,125.17,11426.0,113.7324,113.8049,113.4423,113.4604,11426.0
2019-10-17 11:00:00,125.12,125.5,125.04,125.04,9510.0,113.4151,113.7596,113.3426,113.3426,9510.0
2019-10-17 11:30:00,125.09,125.44,125.06,125.42,10260.0,113.3879,113.7052,113.3607,113.6871,10260.0
2019-10-17 12:00:00,125.47,125.53,125.14,125.45,8556.0,113.7324,113.7868,113.4332,113.7142,8556.0
2019-10-17 12:30:00,125.48,125.63,125.45,125.62,8140.0,113.7414,113.8774,113.7142,113.8683,8140.0
2019-10-17 13:00:00,125.62,125.85,125.6,125.76,11575.0,113.8683,114.0768,113.8502,113.9952,11575.0
2019-10-17 13:30:00,125.77,126.0,125.74,125.88,12319.0,114.0043,114.2128,113.9771,114.104,12319.0
2019-10-17 14:00:00,125.89,125.95,125.61,125.61,17029.0,114.1131,114.1675,113.8593,113.8593,17029.0
2019-10-17 14:30:00,125.63,125.66,125.47,125.6,11705.0,113.8774,113.9046,113.7324,113.8502,11705.0
2019-10-17 15:00:00,125.61,125.61,125.17,125.35,13445.0,113.8593,113.8593,113.4604,113.6236,13445.0
2019-10-17 15:30:00,125.37,125.52,125.29,125.41,36368.0,113.6417,113.7777,113.5692,113.678,36368.0
2019-10-18 09:30:00,125.08,125.14,123.92,124.11,56188.0,113.3789,113.4332,112.3274,112.4996,56188.0
2019-10-18 10:00:00,124.34,124.34,123.68,124.05,28339.0,112.7081,112.7081,112.1098,112.4452,28339.0
2019-10-18 10:30:00,124.01,124.02,123.16,123.43,22348.0,112.409,112.418,111.6385,111.8832,22348.0
2019-10-18 11:00:00,123.65,124.07,123.61,123.93,6465.0,112.0826,112.4633,112.0464,112.3364,6465.0
2019-10-18 11:30:00,123.94,124.03,122.81,122.81,24720.0,112.3455,112.4271,111.3212,111.3212,24720.0
2019-10-18 12:00:00,122.79,122.87,122.13,122.31,19806.0,111.3031,111.3756,110.7048,110.868,19806.0
2019-10-18 12:30:00,122.31,122.52,122.26,122.41,22662.0,110.868,111.0583,110.8227,110.9586,22662.0
2019-10-18 13:00:00,122.42,123.15,122.42,122.93,8042.0,110.9677,111.6294,110.9677,111.43,8042.0
2019-10-18 13:30:00,122.92,123.2,122.79,123.0,6366.0,111.4209,111.6747,111.3031,111.4934,6366.0
2019-10-18 14:00:00,123.06,123.16,122.88,123.06,5745.0,111.5478,111.6385,111.3847,111.5478,5745.0
2019-10-18 14:30:00,123.06,123.09,122.89,123.05,6661.0,111.5478,111.575,111.3937,111.5388,6661.0
2019-10-18 15:00:00,123.02,123.17,122.98,123.05,8560.0,111.5116,111.6475,111.4753,111.5388,8560.0
2019-10-18 15:30:00,123.06,123.1,122.87,122.98,52885.0,111.5478,111.5841,111.3756,111.4753,52885.0
2019-10-21 09:30:00,123.38,123.81,121.99,122.33,15637.0,111.8379,112.2277,110.5779,110.8861,15637.0
2019-10-21 10:00:00,122.49,122.6,122.1,122.4,13894.0,111.0312,111.1309,110.6776,110.9496,13894.0
2019-10-21 10:30:00,122.44,122.7,122.24,122.41,34313.0,110.9858,111.2215,110.8045,110.9586,34313.0
2019-10-21 11:00:00,122.42,123.21,122.41,123.19,13452.0,110.9677,111.6838,110.9586,111.6657,13452.0
2019-10-21 11:30:00,123.18,123.37,123.06,123.13,13241.0,111.6566,111.8288,111.5478,111.6113,13241.0
2019-10-21 12:00:00,123.11,123.45,123.08,123.42,12365.0,111.5932,111.9013,111.566,111.8742,12365.0
2019-10-21 12:30:00,123.45,123.48,123.26,123.27,14656.0,111.9013,111.9285,111.7291,111.7382,14656.0
2019-10-21 13:00:00,123.31,123.34,123.26,123.3,5585.0,111.7744,111.8016,111.7291,111.7654,5585.0
2019-10-21 13:30:00,123.42,123.42,123.16,123.16,5712.0,111.8742,111.8742,111.6385,111.6385,5712.0
2019-10-21 14:00:00,123.13,123.6,123.13,123.31,18549.0,111.6113,112.0373,111.6113,111.7744,18549.0
2019-10-21 14:30:00,123.3,123.54,123.3,123.49,6395.0,111.7654,111.9829,111.7654,111.9376,6395.0
2019-10-21 15:00:00,123.47,123.61,123.45,123.52,10311.0,111.9195,112.0464,111.9013,111.9648,10311.0
2019-10-21 15:30:00,123.54,123.69,123.42,123.66,42679.0,111.9829,112.1189,111.8742,112.0917,42679.0
2019-10-22 09:30:00,124.39,124.66,123.86,124.23,17953.0,112.7534,112.9982,112.273,112.6084,17953.0
2019-10-22 10:00:00,124.3,124.35,123.68,123.83,18442.0,112.6718,112.7172,112.1098,112.2458,18442.0
2019-10-22 10:30:00,123.82,124.11,123.78,123.95,8275.0,112.2367,112.4996,112.2005,112.3546,8275.0
2019-10-22 11:00:00,123.81,123.89,123.27,123.44,14999.0,112.2277,112.3002,111.7382,111.8923,14999.0
2019-10-22 11:30:00,123.39,123.68,123.21,123.23,55250.0,111.847,112.1098,111.6838,111.7019,55250.0
2019-10-22 12:00:00,123.23,123.68,123.18,123.18,24218.0,111.7019,112.1098,111.6566,111.6566,24218.0
2019-10-22 12:30:00,123.18,123.32,123.1,123.32,6509.0,111.6566,111.7835,111.5841,111.7835,6509.0
2019-10-22 13:00:00,123.29,123.35,122.94,123.02,7624.0,111.7563,111.8107,111.4391,111.5116,7624.0
2019-10-22 13:30:00,122.99,123.1,122.41,122.42,10495.0,111.4844,111.5841,110.9586,110.9677,10495.0
2019-10-22 14:00:00,122.43,122.59,122.32,122.39,24825.0,110.9768,111.1218,110.8771,110.9405,24825.0
2019-10-22 14:30:00,122.41,122.48,122.11,122.16,11949.0,110.9586,111.0221,110.6867,110.732,11949.0
2019-10-22 15:00:00,122.07,122.15,121.84,121.87,13490.0,110.6504,110.723,110.442,110.4692,13490.0
2019-10-22 15:30:00,121.88,122.05,121.56,121.67,58756.0,110.4782,110.6323,110.1882,110.2879,58756.0
2019-10-23 09:30:00,121.65,122.48,121.51,122.19,13882.0,110.2697,111.0221,110.1428,110.7592,13882.0
2019-10-23 10:00:00,122.15,122.5,122.12,122.26,9994.0,110.723,111.0402,110.6958,110.8227,9994.0
2019-10-23 10:30:00,122.3,122.54,122.19,122.34,11721.0,110.8589,111.0765,110.7592,110.8952,11721.0
2019-10-23 11:00:00,122.31,123.16,122.24,123.04,11344.0,110.868,111.6385,110.8045,111.5297,11344.0
2019-10-23 11:30:00,123.04,123.43,122.89,122.95,23027.0,111.5297,111.8832,111.3937,111.4481,23027.0
2019-10-23 12:00:00,122.95,123.07,122.6,122.63,9749.0,111.4481,111.5569,111.1309,111.1581,9749.0
2019-10-23 12:30:00,122.57,122.99,122.46,122.98,14398.0,111.1037,111.4844,111.004,111.4753,14398.0
2019-10-23 13:00:00,122.95,123.0,122.85,122.88,13564.0,111.4481,111.4934,111.3575,111.3847,13564.0
2019-10-23 13:30:00,122.84,123.03,122.75,122.92,19806.0,111.3484,111.5206,111.2668,111.4209,19806.0
2019-10-23 14:00:00,122.92,123.09,122.65,122.8,36191.0,111.4209,111.575,111.1762,111.3122,36191.0
2019-10-23 14:30:00,122.82,122.97,122.74,122.8,22209.0,111.3303,111.4662,111.2578,111.3122,22209.0
2019-10-23 15:00:00,122.79,122.94,122.76,122.87,37732.0,111.3031,111.4391,111.2759,111.3756,37732.0
2019-10-23 15:30:00,122.87,123.33,122.87,123.1,80243.0,111.3756,111.7926,111.3756,111.5841,80243.0
2019-10-24 09:30:00,123.6,124.67,122.56,124.09,14571.0,112.0373,113.0072,111.0946,112.4815,14571.0
2019-10-24 10:00:00,124.09,124.46,123.9,124.37,16847.0,112.4815,112.8169,112.3092,112.7353,16847.0
2019-10-24 10:30:00,124.29,124.76,123.95,124.74,30486.0,112.6628,113.0888,112.3546,113.0707,30486.0
2019-10-24 11:00:00,124.74,125.05,124.61,124.95,20990.0,113.0707,113.3517,112.9528,113.261,20990.0
2019-10-24 11:30:00,124.96,125.26,124.82,125.22,10410.0,113.2701,113.542,113.1432,113.5058,10410.0
2019-10-24 12:00:00,125.26,125.27,124.76,125.19,8296.0,113.542,113.5511,113.0888,113.4786,8296.0
2019-10-24 12:30:00,125.18,125.49,125.08,125.3,9621.0,113.4695,113.7505,113.3789,113.5783,9621.0
2019-10-24 13:00:00,125.19,125.25,124.86,124.99,6553.0,113.4786,113.533,113.1794,113.2973,6553.0
2019-10-24 13:30:00,124.96,124.96,124.5,124.66,14174.0,113.2701,113.2701,112.8531,112.9982,14174.0
2019-10-24 14:00:00,124.68,124.89,124.52,124.73,11325.0,113.0163,113.2066,112.8712,113.0616,11325.0
2019-10-24 14:30:00,124.76,124.89,124.71,124.89,9951.0,113.0888,113.2066,113.0435,113.2066,9951.0
2019-10-24 15:00:00,124.94,125.14,124.9,125.03,11970.0,113.252,113.4332,113.2157,113.3335,11970.0
2019-10-24 15:30:00,125.01,125.33,124.77,124.83,139089.0,113.3154,113.6055,113.0979,113.1522,139089.0
2019-10-25 09:30:00,124.55,124.95,124.15,124.16,14022.0,112.8984,113.261,112.5359,112.5449,14022.0
2019-10-25 10:00:00,124.17,125.18,124.07,124.97,59333.0,112.554,113.4695,112.4633,113.2792,59333.0
2019-10-25 10:30:00,124.95,124.96,124.52,124.68,12257.0,113.261,113.2701,112.8712,113.0163,12257.0
2019-10-25 11:00:00,124.61,124.84,124.6,124.84,10179.0,112.9528,113.1613,112.9438,113.1613,10179.0
2019-10-25 11:30:00,124.83,124.89,124.61,124.65,15682.0,113.1522,113.2066,112.9528,112.9891,15682.0
2019-10-25 12:00:00,124.68,124.69,124.35,124.48,7301.0,113.0163,113.0253,112.7172,112.835,7301.0
2019-10-25 12:30:00,124.48,124.49,124.2,124.21,6510.0,112.835,112.8441,112.5812,112.5902,6510.0
2019-10-25 13:00:00,124.25,124.3,124.06,124.16,10135.0,112.6265,112.6718,112.4543,112.5449,10135.0
2019-10-25 13:30:00,124.1,124.3,123.96,124.25,10437.0,112.4905,112.6718,112.3636,112.6265,10437.0
2019-10-25 14:00:00,124.22,124.3,124.03,124.06,8831.0,112.5993,112.6718,112.4271,112.4543,8831.0
2019-10-25 14:30:00,124.0,124.12,123.84,124.08,8739.0,112.3999,112.5087,112.2549,112.4724,8739.0
2019-10-25 15:00:00,124.09,124.09,123.68,123.7,16837.0,112.4815,112.4815,112.1098,112.128,16837.0
2019-10-25 15:30:00,123.7,123.89,123.38,123.53,92380.0,112.128,112.3002,111.8379,111.9739,92380.0
2019-10-28 09:30:00,124.26,124.79,124.08,124.76,14468.0,112.6356,113.116,112.4724,113.0888,14468.0
2019-10-28 10:00:00,124.81,124.88,124.57,124.62,5395.0,113.1341,113.1976,112.9166,112.9619,5395.0
2019-10-28 10:30:00,124.6,124.81,124.52,124.81,23598.0,112.9438,113.1341,112.8712,113.1341,23598.0
2019-10-28 11:00:00,124.85,125.03,124.59,124.68,8112.0,113.1704,113.3335,112.9347,113.0163,8112.0
2019-10-28 11:30:00,124.68,124.91,124.65,124.8,4990.0,113.0163,113.2248,112.9891,113.1251,4990.0
2019-10-28 12:00:00,124.89,125.04,124.81,124.98,6648.0,113.2066,113.3426,113.1341,113.2882,6648.0
2019-10-28 12:30:00,124.97,125.23,124.96,125.03,10898.0,113.2792,113.5148,113.2701,113.3335,10898.0
2019-10-28 13:00:00,125.05,125.17,124.85,125.15,7628.0,113.3517,113.4604,113.1704,113.4423,7628.0
2019-10-28 13:30:00,125.14,125.18,124.99,125.13,9776.0,113.4332,113.4695,113.2973,113.4242,9776.0
2019-10-28 14:00:00,125.16,125.18,125.01,125.05,9550.0,113.4514,113.4695,113.3154,113.3517,9550.0
2019-10-28 14:30:00,125.06,125.19,125.01,125.07,8277.0,113.3607,113.4786,113.3154,113.3698,8277.0
2019-10-28 15:00:00,125.05,125.08,124.87,124.96,17129.0,113.3517,113.3789,113.1885,113.2701,17129.0
2019-10-28 15:30:00,124.96,124.96,124.7,124.74,35547.0,113.2701,113.2701,113.0344,113.0707,35547.0
2019-10-29 09:30:00,124.63,125.62,124.14,125.2,14981.0,112.971,113.8683,112.5268,113.4876,14981.0
2019-10-29 10:00:00,125.2,125.83,124.93,125.53,25107.0,113.4876,114.0587,113.2429,113.7868,25107.0
2019-10-29 10:30:00,125.54,125.95,125.46,125.86,23451.0,113.7958,114.1675,113.7233,114.0859,23451.0
2019-10-29 11:00:00,125.94,126.09,125.31,125.52,20107.0,114.1584,114.2944,113.5873,113.7777,20107.0
2019-10-29 11:30:00,125.53,125.58,124.77,124.87,16038.0,113.7868,113.8321,113.0979,113.1885,16038.0
2019-10-29 12:00:00,124.82,125.13,124.64,125.13,14567.0,113.1432,113.4242,112.98,113.4242,14567.0
2019-10-29 12:30:00,125.13,125.15,124.48,124.7,12638.0,113.4242,113.4423,112.835,113.0344,12638.0
2019-10-29 13:00:00,124.67,124.77,124.28,124.33,11006.0,113.0072,113.0979,112.6537,112.699,11006.0
2019-10-29 13:30:00,124.31,124.63,124.29,124.55,13605.0,112.6809,112.971,112.6628,112.8984,13605.0
2019-10-29 14:00:00,124.57,124.75,124.06,124.33,35466.0,112.9166,113.0797,112.4543,112.699,35466.0
2019-10-29 14:30:00,124.33,124.8,124.33,124.64,14186.0,112.699,113.1251,112.699,112.98,14186.0
2019-10-29 15:00:00,124.67,124.71,124.51,124.64,29149.0,113.0072,113.0435,112.8622,112.98,29149.0
2019-10-29 15:30:00,124.61,124.68,124.49,124.59,31059.0,112.9528,113.0163,112.8441,112.9347,31059.0
2019-10-30 09:30:00,124.61,124.61,123.85,124.5,14216.0,112.9528,112.9528,112.2639,112.8531,14216.0
2019-10-30 10:00:00,124.68,124.9,124.28,124.79,11542.0,113.0163,113.2157,112.6537,113.116,11542.0
2019-10-30 10:30:00,124.68,124.94,124.65,124.83,11285.0,113.0163,113.252,112.9891,113.1522,11285.0
2019-10-30 11:00:00,124.83,124.91,124.54,124.6,9781.0,113.1522,113.2248,112.8894,112.9438,9781.0
2019-10-30 11:30:00,124.61,124.74,124.44,124.45,15989.0,112.9528,113.0707,112.7987,112.8078,15989.0
2019-10-30 12:00:00,124.45,124.53,124.33,124.44,11267.0,112.8078,112.8803,112.699,112.7987,11267.0
2019-10-30 12:30:00,124.48,124.72,124.29,124.3,12863.0,112.835,113.0525,112.6628,112.6718,12863.0
2019-10-30 13:00:00,124.32,124.43,124.19,124.39,25617.0,112.69,112.7897,112.5721,112.7534,25617.0
2019-10-30 13:30:00,124.38,124.62,124.38,124.4,15853.0,112.7443,112.9619,112.7443,112.7625,15853.0
2019-10-30 14:00:00,124.43,124.61,124.12,124.42,14509.0,112.7897,112.9528,112.5087,112.7806,14509.0
2019-10-30 14:30:00,124.4,124.58,124.14,124.48,26868.0,112.7625,112.9256,112.5268,112.835,26868.0
2019-10-30 15:00:00,124.5,124.92,124.44,124.76,36433.0,112.8531,113.2338,112.7987,113.0888,36433.0
2019-10-30 15:30:00,124.77,124.97,124.52,124.85,78433.0,113.0979,113.2792,112.8712,113.1704,78433.0
2019-10-31 09:30:00,124.88,125.89,122.5,125.4,13895.0,113.1976,114.1131,111.0402,113.6689,13895.0
2019-10-31 10:00:00,125.4,125.92,125.38,125.6,7449.0,113.6689,114.1403,113.6508,113.8502,7449.0
2019-10-31 10:30:00,125.52,125.52,124.82,125.02,13756.0,113.7777,113.7777,113.1432,113.3245,13756.0
2019-10-31 11:00:00,125.09,125.29,124.84,124.84,6510.0,113.3879,113.5692,113.1613,113.1613,6510.0
2019-10-31 11:30:00,124.87,125.02,124.69,124.82,10026.0,113.1885,113.3245,113.0253,113.1432,10026.0
2019-10-31 12:00:00,124.73,124.83,124.49,124.83,6578.0,113.0616,113.1522,112.8441,113.1522,6578.0
2019-10-31 12:30:00,124.76,124.83,124.6,124.76,5571.0,113.0888,113.1522,112.9438,113.0888,5571.0
2019-10-31 13:00:00,124.85,124.88,124.68,124.73,6263.0,113.1704,113.1976,113.0163,113.0616,6263.0
2019-10-31 13:30:00,124.79,125.12,124.79,124.94,8169.0,113.116,113.4151,113.116,113.252,8169.0
2019-10-31 14:00:00,124.87,125.17,124.67,125.13,11475.0,113.1885,113.4604,113.0072,113.4242,11475.0
2019-10-31 14:30:00,125.17,125.19,124.91,125.11,10639.0,113.4604,113.4786,113.2248,113.4061,10639.0
2019-10-31 15:00:00,125.12,125.34,125.07,125.28,7618.0,113.4151,113.6145,113.3698,113.5602,7618.0
2019-10-31 15:30:00,125.28,125.36,124.92,125.22,40229.0,113.5602,113.6327,113.2338,113.5058,40229.0
2019-11-01 09:30:00,125.63,126.25,125.39,126.19,16627.0,113.8774,114.4394,113.6599,114.385,16627.0
2019-11-01 10:00:00,126.1,126.77,126.02,126.53,23762.0,114.3034,114.9108,114.2309,114.6932,23762.0
2019-11-01 10:30:00,126.4,126.59,125.81,126.01,20633.0,114.5754,114.7476,114.0406,114.2219,20633.0
2019-11-01 11:00:00,126.03,126.15,125.58,125.63,14268.0,114.24,114.3488,113.8321,113.8774,14268.0
2019-11-01 11:30:00,125.62,126.05,125.62,125.98,15431.0,113.8683,114.2581,113.8683,114.1947,15431.0
2019-11-01 12:00:00,126.01,126.01,125.62,125.95,7531.0,114.2219,114.2219,113.8683,114.1675,7531.0
2019-11-01 12:30:00,125.97,126.04,125.53,125.57,9162.0,114.1856,114.2491,113.7868,113.823,9162.0
2019-11-01 13:00:00,125.56,125.79,125.49,125.56,9393.0,113.814,114.0224,113.7505,113.814,9393.0
2019-11-01 13:30:00,125.6,125.81,125.6,125.7,12500.0,113.8502,114.0406,113.8502,113.9409,12500.0
2019-11-01 14:00:00,125.65,125.79,125.53,125.64,16857.0,113.8955,114.0224,113.7868,113.8865,16857.0
2019-11-01 14:30:00,125.67,125.74,125.55,125.62,12429.0,113.9137,113.9771,113.8049,113.8683,12429.0
2019-11-01 15:00:00,125.6,125.62,125.36,125.53,23149.0,113.8502,113.8683,113.6327,113.7868,23149.0
2019-11-01 15:30:00,125.54,125.83,125.53,125.81,41889.0,113.7958,114.0587,113.7868,114.0406,41889.0
2019-11-04 09:30:00,126.21,126.26,124.47,124.63,16176.0,114.4032,114.4485,112.8259,112.971,16176.0
2019-11-04 10:00:00,124.63,124.91,123.96,124.83,21063.0,112.971,113.2248,112.3636,113.1522,21063.0
2019-11-04 10:30:00,124.87,124.94,124.25,124.37,13308.0,113.1885,113.252,112.6265,112.7353,13308.0
2019-11-04 11:00:00,124.46,124.62,124.34,124.47,11538.0,112.8169,112.9619,112.7081,112.8259,11538.0
2019-11-04 11:30:00,124.48,124.62,123.82,123.94,39785.0,112.835,112.9619,112.2367,112.3455,39785.0
2019-11-04 12:00:00,123.94,124.32,123.87,124.32,11814.0,112.3455,112.69,112.2821,112.69,11814.0
2019-11-04 12:30:00,124.35,124.37,124.24,124.3,7455.0,112.7172,112.7353,112.6174,112.6718,7455.0
2019-11-04 13:00:00,124.29,124.29,123.95,124.07,17625.0,112.6628,112.6628,112.3546,112.4633,17625.0
2019-11-04 13:30:00,124.08,124.12,123.96,123.96,6928.0,112.4724,112.5087,112.3636,112.3636,6928.0
2019-11-04 14:00:00,123.93,123.93,123.56,123.59,12103.0,112.3364,112.3364,112.0011,112.0282,12103.0
2019-11-04 14:30:00,123.57,123.83,123.33,123.53,17529.0,112.0101,112.2458,111.7926,111.9739,17529.0
2019-11-04 15:00:00,123.49,123.75,123.39,123.53,37871.0,111.9376,112.1733,111.847,111.9739,37871.0
2019-11-04 15:30:00,123.55,123.72,123.42,123.48,52317.0,111.992,112.1461,111.8742,111.9285,52317.0
2019-11-05 09:30:00,123.76,124.26,123.08,123.51,15497.0,112.1823,112.6356,111.566,111.9557,15497.0
2019-11-05 10:00:00,123.64,123.89,123.01,123.22,11888.0,112.0736,112.3002,111.5025,111.6929,11888.0
2019-11-05 10:30:00,123.25,123.31,122.37,122.61,12950.0,111.7201,111.7744,110.9224,111.1399,12950.0
2019-11-05 11:00:00,122.64,122.99,122.49,122.86,14831.0,111.1671,111.4844,111.0312,111.3665,14831.0
2019-11-05 11:30:00,122.86,123.42,122.81,123.39,12754.0,111.3665,111.8742,111.3212,111.847,12754.0
2019-11-05 12:00:00,123.41,123.51,123.1,123.23,13299.0,111.8651,111.9557,111.5841,111.7019,13299.0
2019-11-05 12:30:00,123.18,123.35,123.03,123.25,8378.0,111.6566,111.8107,111.5206,111.7201,8378.0
2019-11-05 13:00:00,123.22,123.38,123.07,123.14,10735.0,111.6929,111.8379,111.5569,111.6203,10735.0
2019-11-05 13:30:00,123.13,123.18,122.87,122.97,10732.0,111.6113,111.6566,111.3756,111.4662,10732.0
2019-11-05 14:00:00,122.99,123.39,122.96,123.29,12554.0,111.4844,111.847,111.4572,111.7563,12554.0
2019-11-05 14:30:00,123.28,123.44,123.14,123.31,19870.0,111.7472,111.8923,111.6203,111.7744,19870.0
2019-11-05 15:00:00,123.25,123.88,123.23,123.7,33399.0,111.7201,112.2911,111.7019,112.128,33399.0
2019-11-05 15:30:00,123.7,123.97,123.43,123.5,97529.0,112.128,112.3727,111.8832,111.9467,97529.0
2019-11-06 09:30:00,118.47,119.66,115.14,116.48,144184.0,107.3872,108.4659,104.3687,105.5834,144184.0
2019-11-06 10:00:00,116.5,116.76,115.67,116.4,81976.0,105.6015,105.8372,104.8492,105.5109,81976.0
2019-11-06 10:30:00,116.36,117.74,116.36,117.04,113284.0,105.4746,106.7255,105.4746,106.091,113284.0
2019-11-06 11:00:00,117.01,117.44,116.54,116.57,76667.0,106.0638,106.4536,105.6378,105.665,76667.0
2019-11-06 11:30:00,116.57,117.0,116.17,116.25,97028.0,105.665,106.0547,105.3024,105.3749,97028.0
2019-11-06 12:00:00,116.25,116.63,116.18,116.18,44928.0,105.3749,105.7194,105.3114,105.3114,44928.0
2019-11-06 12:30:00,116.16,116.22,115.65,116.07,42086.0,105.2933,105.3477,104.831,105.2117,42086.0
2019-11-06 13:00:00,116.04,116.04,115.41,115.54,59055.0,105.1845,105.1845,104.6135,104.7313,59055.0
2019-11-06 13:30:00,115.54,116.6,115.5,116.48,44013.0,104.7313,105.6922,104.6951,105.5834,44013.0
2019-11-06 14:00:00,116.48,116.63,115.99,116.17,38628.0,105.5834,105.7194,105.1392,105.3024,38628.0
2019-11-06 14:30:00,116.19,117.75,115.95,117.48,81182.0,105.3205,106.7346,105.103,106.4898,81182.0
2019-11-06 15:00:00,117.51,118.01,117.44,117.76,101459.0,106.517,106.9703,106.4536,106.7436,101459.0
2019-11-06 15:30:00,117.76,118.02,116.33,116.79,183178.0,106.7436,106.9793,105.4474,105.8644,183178.0
2019-11-07 09:30:00,117.21,118.98,116.83,118.46,40782.0,106.2451,107.8495,105.9006,107.3782,40782.0
2019-11-07 10:00:00,118.52,119.57,118.52,119.37,27529.0,107.4325,108.3843,107.4325,108.203,27529.0
2019-11-07 10:30:00,119.4,119.62,119.09,119.48,24779.0,108.2302,108.4296,107.9492,108.3027,24779.0
2019-11-07 11:00:00,119.47,120.3,119.31,120.16,30413.0,108.2937,109.046,108.1486,108.9191,30413.0
2019-11-07 11:30:00,120.2,120.6,119.92,120.6,32596.0,108.9554,109.318,108.7016,109.318,32596.0
2019-11-07 12:00:00,120.6,120.97,120.49,120.91,26339.0,109.318,109.6533,109.2183,109.599,26339.0
2019-11-07 12:30:00,120.92,120.96,120.35,120.47,20818.0,109.608,109.6443,109.0913,109.2001,20818.0
2019-11-07 13:00:00,120.47,120.47,120.19,120.26,28466.0,109.2001,109.2001,108.9463,109.0098,28466.0
2019-11-07 13:30:00,120.25,120.25,119.74,119.8,18434.0,109.0007,109.0007,108.5384,108.5928,18434.0
2019-11-07 14:00:00,119.81,120.18,119.77,120.11,15592.0,108.6019,108.9373,108.5656,108.8738,15592.0
2019-11-07 14:30:00,120.11,120.3,119.95,120.15,31061.0,108.8738,109.046,108.7288,108.9101,31061.0
2019-11-07 15:00:00,120.17,120.21,119.8,119.87,16306.0,108.9282,108.9644,108.5928,108.6563,16306.0
2019-11-07 15:30:00,119.84,120.49,119.74,120.48,83525.0,108.6291,109.2183,108.5384,109.2092,83525.0
2019-11-08 09:30:00,119.99,120.5,118.06,118.06,35023.0,108.765,109.2273,107.0156,107.0156,35023.0
2019-11-08 10:00:00,118.15,119.33,117.64,119.25,19645.0,107.0972,108.1668,106.6349,108.0943,19645.0
2019-11-08 10:30:00,119.3,119.67,119.02,119.29,14551.0,108.1396,108.475,107.8858,108.1305,14551.0
2019-11-08 11:00:00,119.3,119.85,119.3,119.55,11834.0,108.1396,108.6381,108.1396,108.3662,11834.0
2019-11-08 11:30:00,119.6,119.78,119.14,119.2,11038.0,108.4115,108.5747,107.9945,108.0489,11038.0
2019-11-08 12:00:00,119.16,119.69,119.15,119.69,23075.0,108.0127,108.4931,108.0036,108.4931,23075.0
2019-11-08 12:30:00,119.69,119.91,119.32,119.49,17666.0,108.4931,108.6925,108.1577,108.3118,17666.0
2019-11-08 13:00:00,119.45,119.58,119.3,119.38,9349.0,108.2755,108.3934,108.1396,108.2121,9349.0
2019-11-08 13:30:00,119.34,119.42,119.18,119.31,10203.0,108.1758,108.2483,108.0308,108.1486,10203.0
2019-11-08 14:00:00,119.31,119.35,118.94,119.05,18378.0,108.1486,108.1849,107.8133,107.913,18378.0
2019-11-08 14:30:00,119.04,119.17,118.97,119.16,16342.0,107.9039,108.0217,107.8404,108.0127,16342.0
2019-11-08 15:00:00,119.12,119.23,118.99,119.21,16644.0,107.9764,108.0761,107.8586,108.058,16644.0
2019-11-08 15:30:00,119.2,119.61,119.18,119.61,65296.0,108.0489,108.4206,108.0308,108.4206,65296.0
2019-11-11 09:30:00,119.06,119.81,118.38,119.68,11495.0,107.922,108.6019,107.3056,108.484,11495.0
2019-11-11 10:00:00,119.63,119.68,119.41,119.6,6898.0,108.4387,108.484,108.2393,108.4115,6898.0
2019-11-11 10:30:00,119.58,119.59,119.33,119.52,7669.0,108.3934,108.4024,108.1668,108.339,7669.0
2019-11-11 11:00:00,119.7,119.71,119.18,119.18,9575.0,108.5022,108.5112,108.0308,108.0308,9575.0
2019-11-11 11:30:00,119.09,119.19,118.85,118.97,6611.0,107.9492,108.0399,107.7317,107.8404,6611.0
2019-11-11 12:00:00,118.93,119.05,118.85,118.98,13711.0,107.8042,107.913,107.7317,107.8495,13711.0
2019-11-11 12:30:00,119.01,119.01,118.63,118.68,7479.0,107.8767,107.8767,107.5323,107.5776,7479.0
2019-11-11 13:00:00,118.69,118.9,118.69,118.88,8364.0,107.5866,107.777,107.5866,107.7589,8364.0
2019-11-11 13:30:00,118.88,118.95,118.65,118.66,8782.0,107.7589,107.8223,107.5504,107.5594,8782.0
2019-11-11 14:00:00,118.67,118.77,118.6,118.63,9360.0,107.5685,107.6592,107.5051,107.5323,9360.0
2019-11-11 14:30:00,118.62,118.65,118.26,118.32,17844.0,107.5232,107.5504,107.1969,107.2513,17844.0
2019-11-11 15:00:00,118.35,118.35,118.01,118.09,18991.0,107.2784,107.2784,106.9703,107.0428,18991.0
2019-11-11 15:30:00,118.07,118.62,118.03,118.61,79495.0,107.0246,107.5232,106.9884,107.5141,79495.0
2019-11-12 09:30:00,118.4,118.58,118.03,118.51,34669.0,107.3238,107.4869,106.9884,107.4235,34669.0
2019-11-12 10:00:00,118.47,119.12,118.29,119.06,24296.0,107.3872,107.9764,107.2241,107.922,24296.0
2019-11-12 10:30:00,119.0,119.0,118.68,118.82,14576.0,107.8676,107.8676,107.5776,107.7045,14576.0
2019-11-12 11:00:00,118.82,118.93,118.59,118.88,17787.0,107.7045,107.8042,107.496,107.7589,17787.0
2019-11-12 11:30:00,118.83,118.89,118.66,118.87,19500.0,107.7135,107.7679,107.5594,107.7498,19500.0
2019-11-12 12:00:00,118.83,118.94,118.61,118.79,21325.0,107.7135,107.8133,107.5141,107.6773,21325.0
2019-11-12 12:30:00,118.79,118.81,118.48,118.55,19272.0,107.6773,107.6954,107.3963,107.4597,19272.0
2019-11-12 13:00:00,118.58,118.79,118.55,118.69,11234.0,107.4869,107.6773,107.4597,107.5866,11234.0
2019-11-12 13:30:00,118.68,118.75,118.58,118.65,11775.0,107.5776,107.641,107.4869,107.5504,11775.0
2019-11-12 14:00:00,118.64,118.64,118.19,118.26,19225.0,107.5413,107.5413,107.1334,107.1969,19225.0
2019-11-12 14:30:00,118.26,118.3,117.81,117.97,24609.0,107.1969,107.2331,106.789,106.934,24609.0
2019-11-12 15:00:00,117.98,118.12,117.85,118.1,19841.0,106.9431,107.07,106.8252,107.0518,19841.0
2019-11-12 15:30:00,118.09,118.28,118.06,118.22,52182.0,107.0428,107.215,107.0156,107.1606,52182.0
2019-11-13 09:30:00,118.03,118.6,117.95,118.48,8753.0,106.9884,107.5051,106.9159,107.3963,8753.0
2019-11-13 10:00:00,118.58,118.88,118.51,118.6,5585.0,107.4869,107.7589,107.4235,107.5051,5585.0
2019-11-13 10:30:00,118.57,118.98,118.52,118.94,6569.0,107.4779,107.8495,107.4325,107.8133,6569.0
2019-11-13 11:00:00,118.88,118.89,118.13,118.13,9655.0,107.7589,107.7679,107.079,107.079,9655.0
2019-11-13 11:30:00,118.08,118.52,118.08,118.48,7283.0,107.0337,107.4325,107.0337,107.3963,7283.0
2019-11-13 12:00:00,118.47,118.67,118.36,118.58,8267.0,107.3872,107.5685,107.2875,107.4869,8267.0
2019-11-13 12:30:00,118.61,118.78,118.6,118.78,4078.0,107.5141,107.6682,107.5051,107.6682,4078.0
2019-11-13 13:00:00,118.8,118.93,118.67,118.7,6249.0,107.6864,107.8042,107.5685,107.5957,6249.0
2019-11-13 13:30:00,118.68,119.04,118.58,118.8,24084.0,107.5776,107.9039,107.4869,107.6864,24084.0
2019-11-13 14:00:00,118.74,119.01,118.69,118.9,10163.0,107.632,107.8767,107.5866,107.777,10163.0
2019-11-13 14:30:00,118.9,119.32,118.9,119.24,19040.0,107.777,108.1577,107.777,108.0852,19040.0
2019-11-13 15:00:00,119.24,119.33,119.17,119.22,10437.0,108.0852,108.1668,108.0217,108.0671,10437.0
2019-11-13 15:30:00,119.18,119.22,118.86,118.87,60599.0,108.0308,108.0671,107.7407,107.7498,60599.0
2019-11-14 09:30:00,119.04,119.14,118.36,118.52,19748.0,107.9039,107.9945,107.2875,107.4325,19748.0
2019-11-14 10:00:00,118.55,119.0,118.48,118.81,14660.0,107.4597,107.8676,107.3963,107.6954,14660.0
2019-11-14 10:30:00,118.79,119.03,118.46,118.98,21739.0,107.6773,107.8948,107.3782,107.8495,21739.0
2019-11-14 11:00:00,119.0,119.28,118.98,119.23,7127.0,107.8676,108.1214,107.8495,108.0761,7127.0
2019-11-14 11:30:00,119.22,119.22,118.5,118.59,16284.0,108.0671,108.0671,107.4144,107.496,16284.0
2019-11-14 12:00:00,118.59,118.7,118.51,118.65,7334.0,107.496,107.5957,107.4235,107.5504,7334.0
2019-11-14 12:30:00,118.71,118.91,118.5,118.9,35285.0,107.6048,107.7861,107.4144,107.777,35285.0
2019-11-14 13:00:00,118.9,118.95,118.83,118.84,8484.0,107.777,107.8223,107.7135,107.7226,8484.0
2019-11-14 13:30:00,118.82,119.04,118.77,118.89,11017.0,107.7045,107.9039,107.6592,107.7679,11017.0
2019-11-14 14:00:00,118.86,119.03,118.85,119.01,6137.0,107.7407,107.8948,107.7317,107.8767,6137.0
2019-11-14 14:30:00,118.98,119.14,118.93,119.13,11846.0,107.8495,107.9945,107.8042,107.9855,11846.0
2019-11-14 15:00:00,119.13,119.15,118.96,119.15,15501.0,107.9855,108.0036,107.8314,108.0036,15501.0
2019-11-14 15:30:00,119.15,119.41,119.12,119.41,48373.0,108.0036,108.2393,107.9764,108.2393,48373.0
2019-11-15 09:30:00,119.84,119.84,118.89,119.0,24205.0,108.6291,108.6291,107.7679,107.8676,24205.0
2019-11-15 10:00:00,119.01,119.16,118.78,118.85,9163.0,107.8767,108.0127,107.6682,107.7317,9163.0
2019-11-15 10:30:00,118.89,118.99,118.71,118.94,10538.0,107.7679,107.8586,107.6048,107.8133,10538.0
2019-11-15 11:00:00,118.99,119.46,118.99,119.35,8321.0,107.8586,108.2846,107.8586,108.1849,8321.0
2019-11-15 11:30:00,119.33,119.37,119.05,119.12,9600.0,108.1668,108.203,107.913,107.9764,9600.0
2019-11-15 12:00:00,119.12,119.35,119.0,119.05,7887.0,107.9764,108.1849,107.8676,107.913,7887.0
2019-11-15 12:30:00,119.07,119.13,118.99,119.13,5702.0,107.9311,107.9855,107.8586,107.9855,5702.0
2019-11-15 13:00:00,119.19,119.31,119.11,119.19,21720.0,108.0399,108.1486,107.9673,108.0399,21720.0
2019-11-15 13:30:00,119.13,119.35,119.04,119.19,11961.0,107.9855,108.1849,107.9039,108.0399,11961.0
2019-11-15 14:00:00,119.2,119.34,119.16,119.34,11008.0,108.0489,108.1758,108.0127,108.1758,11008.0
2019-11-15 14:30:00,119.32,119.56,119.31,119.56,6658.0,108.1577,108.3753,108.1486,108.3753,6658.0
2019-11-15 15:00:00,119.56,119.82,119.41,119.63,19428.0,108.3753,108.6109,108.2393,108.4387,19428.0
2019-11-15 15:30:00,119.62,119.84,119.47,119.77,59516.0,108.4296,108.6291,108.2937,108.5656,59516.0
2019-11-18 09:30:00,120.5,121.41,119.8,121.03,37011.0,109.2273,110.0522,108.5928,109.7077,37011.0
2019-11-18 10:00:00,121.11,121.18,120.45,120.92,16470.0,109.7803,109.8437,109.182,109.608,16470.0
2019-11-18 10:30:00,120.84,121.09,120.73,120.74,10970.0,109.5355,109.7621,109.4358,109.4449,10970.0
2019-11-18 11:00:00,120.7,120.71,120.31,120.44,10985.0,109.4086,109.4177,109.0551,109.1729,10985.0
2019-11-18 11:30:00,120.43,120.67,120.42,120.56,11006.0,109.1639,109.3814,109.1548,109.2817,11006.0
2019-11-18 12:00:00,120.59,120.59,120.21,120.21,7815.0,109.3089,109.3089,108.9644,108.9644,7815.0
2019-11-18 12:30:00,120.2,120.27,120.04,120.16,9126.0,108.9554,109.0188,108.8103,108.9191,9126.0
2019-11-18 13:00:00,120.14,120.41,120.13,120.4,8948.0,108.901,109.1457,108.8919,109.1367,8948.0
2019-11-18 13:30:00,120.39,120.51,120.35,120.37,7301.0,109.1276,109.2364,109.0913,109.1095,7301.0
2019-11-18 14:00:00,120.33,120.44,120.32,120.37,10095.0,109.0732,109.1729,109.0642,109.1095,10095.0
2019-11-18 14:30:00,120.38,120.41,120.15,120.25,13090.0,109.1185,109.1457,108.9101,109.0007,13090.0
2019-11-18 15:00:00,120.28,120.29,120.02,120.14,14796.0,109.0279,109.037,108.7922,108.901,14796.0
2019-11-18 15:30:00,120.16,120.63,120.16,120.56,62993.0,108.9191,109.3452,108.9191,109.2817,62993.0
2019-11-19 09:30:00,120.38,121.1,119.8,121.05,34886.0,109.1185,109.7712,108.5928,109.7259,34886.0
2019-11-19 10:00:00,121.01,121.07,120.5,120.94,22111.0,109.6896,109.744,109.2273,109.6262,22111.0
2019-11-19 10:30:00,120.99,121.37,120.77,120.93,13015.0,109.6715,110.0159,109.4721,109.6171,13015.0
2019-11-19 11:00:00,120.91,121.29,120.74,121.29,14837.0,109.599,109.9434,109.4449,109.9434,14837.0
2019-11-19 11:30:00,121.24,121.35,121.03,121.23,10007.0,109.8981,109.9978,109.7077,109.889,10007.0
2019-11-19 12:00:00,121.25,121.33,121.04,121.29,13098.0,109.9072,109.9797,109.7168,109.9434,13098.0
2019-11-19 12:30:00,121.31,121.42,121.15,121.37,8251.0,109.9615,110.0613,109.8165,110.0159,8251.0
2019-11-19 13:00:00,121.35,121.56,121.15,121.52,14814.0,109.9978,110.1882,109.8165,110.1519,14814.0
2019-11-19 13:30:00,121.52,122.09,121.52,122.0,21711.0,110.1519,110.6686,110.1519,110.587,21711.0
2019-11-19 14:00:00,122.02,122.41,121.96,122.14,19646.0,110.6051,110.9586,110.5507,110.7139,19646.0
2019-11-19 14:30:00,122.16,122.42,122.07,122.22,23237.0,110.732,110.9677,110.6504,110.7864,23237.0
2019-11-19 15:00:00,122.23,122.3,122.13,122.16,23891.0,110.7955,110.8589,110.7048,110.732,23891.0
2019-11-19 15:30:00,122.16,122.28,122.0,122.07,92230.0,110.732,110.8408,110.587,110.6504,92230.0
2019-11-20 09:30:00,121.81,123.0,121.35,122.85,17653.0,110.4148,111.4934,109.9978,111.3575,17653.0
2019-11-20 10:00:00,122.87,123.16,122.53,122.95,10984.0,111.3756,111.6385,111.0674,111.4481,10984.0
2019-11-20 10:30:00,122.88,123.05,122.61,122.94,11784.0,111.3847,111.5388,111.1399,111.4391,11784.0
2019-11-20 11:00:00,122.96,123.28,122.67,123.0,12462.0,111.4572,111.7472,111.1943,111.4934,12462.0
2019-11-20 11:30:00,122.98,123.35,122.95,123.26,13403.0,111.4753,111.8107,111.4481,111.7291,13403.0
2019-11-20 12:00:00,123.3,123.48,123.07,123.39,11455.0,111.7654,111.9285,111.5569,111.847,11455.0
2019-11-20 12:30:00,123.4,123.47,122.69,122.8,16643.0,111.856,111.9195,111.2124,111.3122,16643.0
2019-11-20 13:00:00,122.79,122.87,122.28,122.28,19386.0,111.3031,111.3756,110.8408,110.8408,19386.0
2019-11-20 13:30:00,122.24,122.43,122.15,122.28,15095.0,110.8045,110.9768,110.723,110.8408,15095.0
2019-11-20 14:00:00,122.26,122.44,122.19,122.4,11416.0,110.8227,110.9858,110.7592,110.9496,11416.0
2019-11-20 14:30:00,122.4,122.61,122.23,122.32,24750.0,110.9496,111.1399,110.7955,110.8771,24750.0
2019-11-20 15:00:00,122.35,122.4,122.22,122.22,15422.0,110.9043,110.9496,110.7864,110.7864,15422.0
2019-11-20 15:30:00,122.2,122.59,122.17,122.47,73977.0,110.7683,111.1218,110.7411,111.013,73977.0
2019-11-21 09:30:00,122.39,122.63,121.62,121.7,13529.0,110.9405,111.1581,110.2425,110.3151,13529.0
2019-11-21 10:00:00,121.64,122.48,121.56,121.9,32795.0,110.2607,111.0221,110.1882,110.4963,32795.0
2019-11-21 10:30:00,121.86,122.05,121.72,121.88,32866.0,110.4601,110.6323,110.3332,110.4782,32866.0
2019-11-21 11:00:00,121.88,121.92,121.12,121.12,45879.0,110.4782,110.5145,109.7893,109.7893,45879.0
2019-11-21 11:30:00,121.12,121.12,120.83,120.95,19143.0,109.7893,109.7893,109.5264,109.6352,19143.0
2019-11-21 12:00:00,120.94,121.2,120.56,120.98,22035.0,109.6262,109.8618,109.2817,109.6624,22035.0
2019-11-21 12:30:00,121.03,121.16,120.92,121.04,12639.0,109.7077,109.8256,109.608,109.7168,12639.0
2019-11-21 13:00:00,121.04,121.34,120.78,120.86,9300.0,109.7168,109.9887,109.4811,109.5536,9300.0
2019-11-21 13:30:00,120.89,120.93,120.63,120.74,16181.0,109.5808,109.6171,109.3452,109.4449,16181.0
2019-11-21 14:00:00,120.71,121.12,120.64,121.06,16761.0,109.4177,109.7893,109.3542,109.7349,16761.0
2019-11-21 14:30:00,121.09,121.33,121.0,121.28,30599.0,109.7621,109.9797,109.6805,109.9343,30599.0
2019-11-21 15:00:00,121.24,121.29,121.05,121.1,18180.0,109.8981,109.9434,109.7259,109.7712,18180.0
2019-11-21 15:30:00,121.11,121.37,121.0,121.36,84963.0,109.7803,110.0159,109.6805,110.0069,84963.0
2019-11-22 09:30:00,121.59,121.79,120.83,120.9,12929.0,110.2153,110.3966,109.5264,109.5899,12929.0
2019-11-22 10:00:00,120.9,120.9,120.13,120.13,13663.0,109.5899,109.5899,108.8919,108.8919,13663.0
2019-11-22 10:30:00,120.01,120.86,119.75,120.82,24050.0,108.7832,109.5536,108.5475,109.5174,24050.0
2019-11-22 11:00:00,120.74,120.92,120.37,120.77,18418.0,109.4449,109.608,109.1095,109.4721,18418.0
2019-11-22 11:30:00,120.73,121.23,120.73,121.14,12173.0,109.4358,109.889,109.4358,109.8074,12173.0
2019-11-22 12:00:00,121.18,121.41,120.99,121.13,15470.0,109.8437,110.0522,109.6715,109.7984,15470.0
2019-11-22 12:30:00,121.17,121.19,120.99,121.16,10678.0,109.8346,109.8528,109.6715,109.8256,10678.0
2019-11-22 13:00:00,121.14,121.27,120.96,121.02,6802.0,109.8074,109.9253,109.6443,109.6987,6802.0
2019-11-22 13:30:00,121.02,121.07,120.87,121.03,21813.0,109.6987,109.744,109.5627,109.7077,21813.0
2019-11-22 14:00:00,121.02,121.07,120.98,121.03,18420.0,109.6987,109.744,109.6624,109.7077,18420.0
2019-11-22 14:30:00,121.0,121.19,120.99,121.09,14973.0,109.6805,109.8528,109.6715,109.7621,14973.0
2019-11-22 15:00:00,121.11,121.45,121.09,121.4,13130.0,109.7803,110.0884,109.7621,110.0431,13130.0
2019-11-22 15:30:00,121.4,121.46,121.19,121.2,59156.0,110.0431,110.0975,109.8528,109.8618,59156.0
2019-11-25 09:30:00,121.47,122.09,121.41,121.41,13873.0,110.1066,110.6686,110.0522,110.0522,13873.0
2019-11-25 10:00:00,121.4,121.73,121.22,121.67,13682.0,110.0431,110.3423,109.88,110.2879,13682.0
2019-11-25 10:30:00,121.64,121.69,121.33,121.37,11710.0,110.2607,110.306,109.9797,110.0159,11710.0
2019-11-25 11:00:00,121.42,121.63,121.42,121.55,16458.0,110.0613,110.2516,110.0613,110.1791,16458.0
2019-11-25 11:30:00,121.55,121.73,121.49,121.61,11267.0,110.1791,110.3423,110.1247,110.2335,11267.0
2019-11-25 12:00:00,121.67,121.9,121.5,121.67,11714.0,110.2879,110.4963,110.1338,110.2879,11714.0
2019-11-25 12:30:00,121.71,121.76,121.5,121.55,9063.0,110.3241,110.3694,110.1338,110.1791,9063.0
2019-11-25 13:00:00,121.57,121.74,121.51,121.67,9949.0,110.1972,110.3513,110.1428,110.2879,9949.0
2019-11-25 13:30:00,121.64,121.76,121.52,121.52,6007.0,110.2607,110.3694,110.1519,110.1519,6007.0
2019-11-25 14:00:00,121.55,121.67,121.51,121.67,6063.0,110.1791,110.2879,110.1428,110.2879,6063.0
2019-11-25 14:30:00,121.69,121.71,121.53,121.56,8578.0,110.306,110.3241,110.161,110.1882,8578.0
2019-11-25 15:00:00,121.54,121.63,121.5,121.57,17002.0,110.17,110.2516,110.1338,110.1972,17002.0
2019-11-25 15:30:00,121.58,121.63,121.38,121.52,51716.0,110.2063,110.2516,110.025,110.1519,51716.0
2019-11-26 09:30:00,121.32,122.79,121.3,122.57,16300.0,109.9706,111.3031,109.9525,111.1037,16300.0
2019-11-26 10:00:00,122.61,122.98,122.61,122.79,16040.0,111.1399,111.4753,111.1399,111.3031,16040.0
2019-11-26 10:30:00,122.76,123.11,122.65,122.93,14581.0,111.2759,111.5932,111.1762,111.43,14581.0
2019-11-26 11:00:00,122.92,123.14,122.87,122.96,11590.0,111.4209,111.6203,111.3756,111.4572,11590.0
2019-11-26 11:30:00,122.91,123.15,122.9,123.11,18122.0,111.4119,111.6294,111.4028,111.5932,18122.0
2019-11-26 12:00:00,123.11,123.33,123.06,123.29,9521.0,111.5932,111.7926,111.5478,111.7563,9521.0
2019-11-26 12:30:00,123.29,123.38,123.13,123.21,14094.0,111.7563,111.8379,111.6113,111.6838,14094.0
2019-11-26 13:00:00,123.23,123.3,122.99,123.18,25729.0,111.7019,111.7654,111.4844,111.6566,25729.0
2019-11-26 13:30:00,123.17,123.37,123.1,123.37,18975.0,111.6475,111.8288,111.5841,111.8288,18975.0
2019-11-26 14:00:00,123.36,123.59,123.32,123.53,20080.0,111.8198,112.0282,111.7835,111.9739,20080.0
2019-11-26 14:30:00,123.54,123.57,123.0,123.25,44999.0,111.9829,112.0101,111.4934,111.7201,44999.0
2019-11-26 15:00:00,123.3,123.32,123.07,123.29,33693.0,111.7654,111.7835,111.5569,111.7563,33693.0
2019-11-26 15:30:00,123.31,123.52,123.0,123.39,118662.0,111.7744,111.9648,111.4934,111.847,118662.0
2019-11-27 09:30:00,123.81,123.81,122.61,122.9,17748.0,112.2277,112.2277,111.1399,111.4028,17748.0
2019-11-27 10:00:00,122.9,123.15,122.52,122.58,12515.0,111.4028,111.6294,111.0583,111.1127,12515.0
2019-11-27 10:30:00,122.65,123.17,122.56,122.65,19462.0,111.1762,111.6475,111.0946,111.1762,19462.0
2019-11-27 11:00:00,122.71,123.04,122.71,122.93,10597.0,111.2306,111.5297,111.2306,111.43,10597.0
2019-11-27 11:30:00,122.93,123.02,122.74,122.91,10011.0,111.43,111.5116,111.2578,111.4119,10011.0
2019-11-27 12:00:00,122.89,122.98,122.55,122.78,13116.0,111.3937,111.4753,111.0855,111.294,13116.0
2019-11-27 12:30:00,122.77,122.8,122.45,122.56,8170.0,111.285,111.3122,110.9949,111.0946,8170.0
2019-11-27 13:00:00,122.56,122.82,122.51,122.8,12177.0,111.0946,111.3303,111.0493,111.3122,12177.0
2019-11-27 13:30:00,122.8,122.83,122.63,122.63,8571.0,111.3122,111.3393,111.1581,111.1581,8571.0
2019-11-27 14:00:00,122.61,122.61,122.45,122.61,16348.0,111.1399,111.1399,110.9949,111.1399,16348.0
2019-11-27 14:30:00,122.5,122.9,122.5,122.9,11155.0,111.0402,111.4028,111.0402,111.4028,11155.0
2019-11-27 15:00:00,122.91,123.19,122.91,122.99,7648.0,111.4119,111.6657,111.4119,111.4844,7648.0
2019-11-27 15:30:00,122.96,123.2,122.93,123.14,55912.0,111.4572,111.6747,111.43,111.6203,55912.0
2019-11-29 09:30:00,122.89,123.75,122.39,123.75,16286.0,111.3937,112.1733,110.9405,112.1733,16286.0
2019-11-29 10:00:00,123.66,124.09,123.59,124.03,14765.0,112.0917,112.4815,112.0282,112.4271,14765.0
2019-11-29 10:30:00,124.03,124.28,123.59,123.59,23243.0,112.4271,112.6537,112.0282,112.0282,23243.0
2019-11-29 11:00:00,123.62,123.83,123.55,123.61,9746.0,112.0554,112.2458,111.992,112.0464,9746.0
2019-11-29 11:30:00,123.59,123.78,123.36,123.44,11351.0,112.0282,112.2005,111.8198,111.8923,11351.0
2019-11-29 12:00:00,123.44,123.44,123.05,123.26,14636.0,111.8923,111.8923,111.5388,111.7291,14636.0
2019-11-29 12:30:00,123.27,124.0,123.12,123.62,53443.0,111.7382,112.3999,111.6022,112.0554,53443.0
2019-12-02 09:30:00,123.65,123.65,121.67,121.67,18407.0,112.0826,112.0826,110.2879,110.2879,18407.0
2019-12-02 10:00:00,121.54,122.07,121.17,121.95,16097.0,110.17,110.6504,109.8346,110.5417,16097.0
2019-12-02 10:30:00,121.8,121.85,121.11,121.29,16003.0,110.4057,110.451,109.7803,109.9434,16003.0
2019-12-02 11:00:00,121.38,121.77,121.27,121.69,12730.0,110.025,110.3785,109.9253,110.306,12730.0
2019-12-02 11:30:00,121.64,122.06,121.39,122.06,7127.0,110.2607,110.6414,110.0341,110.6414,7127.0
2019-12-02 12:00:00,122.0,122.17,121.81,122.09,12793.0,110.587,110.7411,110.4148,110.6686,12793.0
2019-12-02 12:30:00,122.01,122.17,121.88,122.1,5801.0,110.5961,110.7411,110.4782,110.6776,5801.0
2019-12-02 13:00:00,122.13,122.56,122.1,122.55,8671.0,110.7048,111.0946,110.6776,111.0855,8671.0
2019-12-02 13:30:00,122.55,122.6,122.48,122.55,7140.0,111.0855,111.1309,111.0221,111.0855,7140.0
2019-12-02 14:00:00,122.56,122.84,122.52,122.84,9013.0,111.0946,111.3484,111.0583,111.3484,9013.0
2019-12-02 14:30:00,122.83,122.86,122.46,122.55,11929.0,111.3393,111.3665,111.004,111.0855,11929.0
2019-12-02 15:00:00,122.58,122.63,122.1,122.18,22392.0,111.1127,111.1581,110.6776,110.7502,22392.0
2019-12-02 15:30:00,122.14,122.47,122.0,122.24,46793.0,110.7139,111.013,110.587,110.8045,46793.0
2019-12-03 09:30:00,121.07,121.51,120.93,121.3,23228.0,109.744,110.1428,109.6171,109.9525,23228.0
2019-12-03 10:00:00,121.32,121.73,121.07,121.25,7263.0,109.9706,110.3423,109.744,109.9072,7263.0
2019-12-03 10:30:00,121.17,121.41,120.98,121.21,9086.0,109.8346,110.0522,109.6624,109.8709,9086.0
2019-12-03 11:00:00,121.23,121.38,120.93,121.11,11920.0,109.889,110.025,109.6171,109.7803,11920.0
2019-12-03 11:30:00,121.1,121.15,120.81,121.08,14361.0,109.7712,109.8165,109.5083,109.7531,14361.0
2019-12-03 12:00:00,121.07,121.35,120.95,121.3,8080.0,109.744,109.9978,109.6352,109.9525,8080.0
2019-12-03 12:30:00,121.29,121.33,121.03,121.26,5817.0,109.9434,109.9797,109.7077,109.9162,5817.0
2019-12-03 13:00:00,121.27,121.59,121.27,121.52,6176.0,109.9253,110.2153,109.9253,110.1519,6176.0
2019-12-03 13:30:00,121.47,121.55,120.88,120.96,23184.0,110.1066,110.1791,109.5718,109.6443,23184.0
2019-12-03 14:00:00,120.99,121.39,120.99,121.18,9285.0,109.6715,110.0341,109.6715,109.8437,9285.0
2019-12-03 14:30:00,121.13,121.42,121.12,121.28,6762.0,109.7984,110.0613,109.7893,109.9343,6762.0
2019-12-03 15:00:00,121.3,121.75,121.22,121.73,14579.0,109.9525,110.3604,109.88,110.3423,14579.0
2019-12-03 15:30:00,121.74,121.74,121.4,121.46,57287.0,110.3513,110.3513,110.0431,110.0975,57287.0
2019-12-04 09:30:00,121.27,122.48,121.26,122.4,28899.0,109.9253,111.0221,109.9162,110.9496,28899.0
2019-12-04 10:00:00,122.5,122.5,121.93,121.96,14490.0,111.0402,111.0402,110.5235,110.5507,14490.0
2019-12-04 10:30:00,121.96,122.36,121.91,122.11,17672.0,110.5507,110.9133,110.5054,110.6867,17672.0
2019-12-04 11:00:00,122.11,122.2,121.75,121.96,9015.0,110.6867,110.7683,110.3604,110.5507,9015.0
2019-12-04 11:30:00,121.98,122.07,121.55,121.58,8793.0,110.5689,110.6504,110.1791,110.2063,8793.0
2019-12-04 12:00:00,121.6,121.62,121.24,121.24,7939.0,110.2244,110.2425,109.8981,109.8981,7939.0
2019-12-04 12:30:00,121.28,121.79,121.28,121.7,12753.0,109.9343,110.3966,109.9343,110.3151,12753.0
2019-12-04 13:00:00,121.68,121.69,121.31,121.32,10225.0,110.2969,110.306,109.9615,109.9706,10225.0
2019-12-04 13:30:00,121.32,121.59,121.31,121.47,18005.0,109.9706,110.2153,109.9615,110.1066,18005.0
2019-12-04 14:00:00,121.48,121.87,121.48,121.87,5188.0,110.1156,110.4692,110.1156,110.4692,5188.0
2019-12-04 14:30:00,121.89,121.97,121.84,121.89,7541.0,110.4873,110.5598,110.442,110.4873,7541.0
2019-12-04 15:00:00,121.91,122.09,121.91,122.03,18855.0,110.5054,110.6686,110.5054,110.6142,18855.0
2019-12-04 15:30:00,122.03,122.21,121.75,121.84,75543.0,110.6142,110.7773,110.3604,110.442,75543.0
2019-12-05 09:30:00,121.79,122.29,121.42,122.15,21030.0,110.3966,110.8499,110.0613,110.723,21030.0
2019-12-05 10:00:00,122.41,122.41,121.45,121.69,16396.0,110.9586,110.9586,110.0884,110.306,16396.0
2019-12-05 10:30:00,121.67,121.89,121.61,121.89,12291.0,110.2879,110.4873,110.2335,110.4873,12291.0
2019-12-05 11:00:00,121.88,121.94,121.7,121.84,11583.0,110.4782,110.5326,110.3151,110.442,11583.0
2019-12-05 11:30:00,121.8,121.84,121.45,121.46,14661.0,110.4057,110.442,110.0884,110.0975,14661.0
2019-12-05 12:00:00,121.44,121.76,121.38,121.71,21091.0,110.0794,110.3694,110.025,110.3241,21091.0
2019-12-05 12:30:00,121.66,121.71,121.47,121.56,13845.0,110.2788,110.3241,110.1066,110.1882,13845.0
2019-12-05 13:00:00,121.56,121.7,121.55,121.7,7914.0,110.1882,110.3151,110.1791,110.3151,7914.0
2019-12-05 13:30:00,121.71,121.89,121.71,121.86,10286.0,110.3241,110.4873,110.3241,110.4601,10286.0
2019-12-05 14:00:00,121.84,122.1,121.84,122.1,11105.0,110.442,110.6776,110.442,110.6776,11105.0
2019-12-05 14:30:00,122.08,122.08,121.71,121.94,21082.0,110.6595,110.6595,110.3241,110.5326,21082.0
2019-12-05 15:00:00,121.94,122.09,121.9,122.08,20602.0,110.5326,110.6686,110.4963,110.6595,20602.0
2019-12-05 15:30:00,122.09,122.11,121.64,121.89,67073.0,110.6686,110.6867,110.2607,110.4873,67073.0
2019-12-06 09:30:00,122.74,124.95,122.43,124.15,61914.0,111.2578,113.261,110.9768,112.5359,61914.0
2019-12-06 10:00:00,124.03,124.21,123.69,124.18,12740.0,112.4271,112.5902,112.1189,112.5631,12740.0
2019-12-06 10:30:00,124.18,124.48,123.96,124.31,19767.0,112.5631,112.835,112.3636,112.6809,19767.0
2019-12-06 11:00:00,124.32,124.43,124.12,124.37,16380.0,112.69,112.7897,112.5087,112.7353,16380.0
2019-12-06 11:30:00,124.35,124.56,124.01,124.05,22535.0,112.7172,112.9075,112.409,112.4452,22535.0
2019-12-06 12:00:00,124.07,124.07,123.69,123.69,17277.0,112.4633,112.4633,112.1189,112.1189,17277.0
2019-12-06 12:30:00,123.7,123.96,123.67,123.8,4947.0,112.128,112.3636,112.1008,112.2186,4947.0
2019-12-06 13:00:00,123.82,123.84,123.56,123.58,4355.0,112.2367,112.2549,112.0011,112.0192,4355.0
2019-12-06 13:30:00,123.56,123.58,123.38,123.4,4617.0,112.0011,112.0192,111.8379,111.856,4617.0
2019-12-06 14:00:00,123.41,123.55,123.38,123.52,5812.0,111.8651,111.992,111.8379,111.9648,5812.0
2019-12-06 14:30:00,123.49,123.52,123.19,123.19,6714.0,111.9376,111.9648,111.6657,111.6657,6714.0
2019-12-06 15:00:00,123.22,123.26,123.14,123.25,8471.0,111.6929,111.7291,111.6203,111.7201,8471.0
2019-12-06 15:30:00,123.26,123.35,123.02,123.03,44957.0,111.7291,111.8107,111.5116,111.5206,44957.0
2019-12-09 09:30:00,123.06,123.14,122.22,122.64,47554.0,111.5478,111.6203,110.7864,111.1671,47554.0
2019-12-09 10:00:00,122.68,122.86,122.32,122.35,18261.0,111.2034,111.3665,110.8771,110.9043,18261.0
2019-12-09 10:30:00,122.36,122.47,122.15,122.18,14256.0,110.9133,111.013,110.723,110.7502,14256.0
2019-12-09 11:00:00,122.03,122.16,121.53,121.76,13616.0,110.6142,110.732,110.161,110.3694,13616.0
2019-12-09 11:30:00,121.81,121.81,121.57,121.64,16007.0,110.4148,110.4148,110.1972,110.2607,16007.0
2019-12-09 12:00:00,121.64,121.86,121.28,121.31,27019.0,110.2607,110.4601,109.9343,109.9615,27019.0
2019-12-09 12:30:00,121.31,121.67,121.25,121.66,18623.0,109.9615,110.2879,109.9072,110.2788,18623.0
2019-12-09 13:00:00,121.73,121.76,121.51,121.64,9990.0,110.3423,110.3694,110.1428,110.2607,9990.0
2019-12-09 13:30:00,121.63,121.63,121.31,121.52,11953.0,110.2516,110.2516,109.9615,110.1519,11953.0
2019-12-09 14:00:00,121.52,121.55,121.25,121.38,14601.0,110.1519,110.1791,109.9072,110.025,14601.0
2019-12-09 14:30:00,121.35,121.51,121.18,121.18,12005.0,109.9978,110.1428,109.8437,109.8437,12005.0
2019-12-09 15:00:00,121.19,121.25,121.01,121.19,17543.0,109.8528,109.9072,109.6896,109.8528,17543.0
2019-12-09 15:30:00,121.18,121.37,121.08,121.21,74137.0,109.8437,110.0159,109.7531,109.8709,74137.0
2019-12-10 09:30:00,120.87,121.73,120.77,121.58,31941.0,109.5627,110.3423,109.4721,110.2063,31941.0
2019-12-10 10:00:00,121.59,121.86,121.32,121.76,19825.0,110.2153,110.4601,109.9706,110.3694,19825.0
2019-12-10 10:30:00,121.76,121.76,121.41,121.5,15198.0,110.3694,110.3694,110.0522,110.1338,15198.0
2019-12-10 11:00:00,121.53,121.93,121.4,121.91,16206.0,110.161,110.5235,110.0431,110.5054,16206.0
2019-12-10 11:30:00,121.89,121.89,121.5,121.73,12699.0,110.4873,110.4873,110.1338,110.3423,12699.0
2019-12-10 12:00:00,121.74,121.85,121.58,121.71,11998.0,110.3513,110.451,110.2063,110.3241,11998.0
2019-12-10 12:30:00,121.73,121.76,121.57,121.76,7587.0,110.3423,110.3694,110.1972,110.3694,7587.0
2019-12-10 13:00:00,121.78,121.83,121.72,121.76,6424.0,110.3876,110.4329,110.3332,110.3694,6424.0
2019-12-10 13:30:00,121.77,121.93,121.76,121.88,11635.0,110.3785,110.5235,110.3694,110.4782,11635.0
2019-12-10 14:00:00,121.84,121.87,121.68,121.7,11971.0,110.442,110.4692,110.2969,110.3151,11971.0
2019-12-10 14:30:00,121.7,121.75,121.65,121.67,14077.0,110.3151,110.3604,110.2697,110.2879,14077.0
2019-12-10 15:00:00,121.65,121.7,121.47,121.47,16584.0,110.2697,110.3151,110.1066,110.1066,16584.0
2019-12-10 15:30:00,121.44,121.51,121.1,121.42,60009.0,110.0794,110.1428,109.7712,110.0613,60009.0
2019-12-11 09:30:00,120.98,121.07,120.06,120.24,17347.0,109.6624,109.744,108.8285,108.9916,17347.0
2019-12-11 10:00:00,120.2,120.27,119.87,119.92,41577.0,108.9554,109.0188,108.6563,108.7016,41577.0
2019-12-11 10:30:00,119.88,119.91,119.25,119.33,30164.0,108.6653,108.6925,108.0943,108.1668,30164.0
2019-12-11 11:00:00,119.25,119.33,118.95,119.14,50135.0,108.0943,108.1668,107.8223,107.9945,50135.0
2019-12-11 11:30:00,119.18,119.36,118.96,118.96,27369.0,108.0308,108.194,107.8314,107.8314,27369.0
2019-12-11 12:00:00,118.96,119.18,118.86,119.04,17481.0,107.8314,108.0308,107.7407,107.9039,17481.0
2019-12-11 12:30:00,119.07,119.29,118.91,119.19,17358.0,107.9311,108.1305,107.7861,108.0399,17358.0
2019-12-11 13:00:00,119.17,119.4,119.0,119.38,26561.0,108.0217,108.2302,107.8676,108.2121,26561.0
2019-12-11 13:30:00,119.36,119.39,119.23,119.23,26113.0,108.194,108.2212,108.0761,108.0761,26113.0
2019-12-11 14:00:00,119.23,119.39,119.23,119.33,22366.0,108.0761,108.2212,108.0761,108.1668,22366.0
2019-12-11 14:30:00,119.33,119.43,119.22,119.34,26366.0,108.1668,108.2574,108.0671,108.1758,26366.0
2019-12-11 15:00:00,119.4,119.45,119.14,119.33,69564.0,108.2302,108.2755,107.9945,108.1668,69564.0
2019-12-11 15:30:00,119.33,119.45,119.18,119.4,120057.0,108.1668,108.2755,108.0308,108.2302,120057.0
2019-12-12 09:30:00,118.69,119.42,118.62,119.35,41697.0,108.0726,108.7373,108.0089,108.6736,41697.0
2019-12-12 10:00:00,119.44,120.47,119.43,120.32,90826.0,108.7555,109.6934,108.7464,109.5568,90826.0
2019-12-12 10:30:00,120.36,120.36,119.58,120.24,11795.0,109.5932,109.5932,108.883,109.4839,11795.0
2019-12-12 11:00:00,120.23,120.23,119.14,119.24,15160.0,109.4748,109.4748,108.4823,108.5734,15160.0
2019-12-12 11:30:00,119.27,119.63,119.19,119.48,32653.0,108.6007,108.9285,108.5279,108.7919,32653.0
2019-12-12 12:00:00,119.47,119.52,119.17,119.23,9878.0,108.7828,108.8284,108.5097,108.5643,9878.0
2019-12-12 12:30:00,119.32,119.61,119.32,119.38,15994.0,108.6462,108.9103,108.6462,108.7009,15994.0
2019-12-12 13:00:00,119.38,119.54,119.36,119.45,7893.0,108.7009,108.8466,108.6827,108.7646,7893.0
2019-12-12 13:30:00,119.39,119.5,119.25,119.33,8094.0,108.71,108.8101,108.5825,108.6554,8094.0
2019-12-12 14:00:00,119.31,119.41,119.18,119.2,9848.0,108.6371,108.7282,108.5188,108.537,9848.0
2019-12-12 14:30:00,119.24,119.6,119.24,119.53,16362.0,108.5734,108.9012,108.5734,108.8375,16362.0
2019-12-12 15:00:00,119.56,119.69,119.29,119.68,15562.0,108.8648,108.9831,108.6189,108.974,15562.0
2019-12-12 15:30:00,119.71,119.83,119.39,119.55,70347.0,109.0014,109.1106,108.71,108.8557,70347.0
2019-12-13 09:30:00,119.1,119.81,119.06,119.54,57800.0,108.4459,109.0924,108.4095,108.8466,57800.0
2019-12-13 10:00:00,119.51,119.75,119.24,119.57,30697.0,108.8192,109.0378,108.5734,108.8739,30697.0
2019-12-13 10:30:00,119.48,119.68,119.28,119.47,22148.0,108.7919,108.974,108.6098,108.7828,22148.0
2019-12-13 11:00:00,119.52,119.68,119.3,119.49,21591.0,108.8284,108.974,108.628,108.801,21591.0
2019-12-13 11:30:00,119.54,119.77,119.48,119.54,27467.0,108.8466,109.056,108.7919,108.8466,27467.0
2019-12-13 12:00:00,119.55,119.71,119.5,119.58,22166.0,108.8557,109.0014,108.8101,108.883,22166.0
2019-12-13 12:30:00,119.61,119.93,119.58,119.91,14706.0,108.9103,109.2017,108.883,109.1835,14706.0
2019-12-13 13:00:00,119.94,119.97,119.61,119.77,15186.0,109.2108,109.2381,108.9103,109.056,15186.0
2019-12-13 13:30:00,119.76,119.8,119.62,119.66,11653.0,109.0469,109.0833,108.9194,108.9558,11653.0
2019-12-13 14:00:00,119.67,119.78,119.6,119.65,14662.0,108.9649,109.0651,108.9012,108.9467,14662.0
2019-12-13 14:30:00,119.65,119.67,119.49,119.57,22805.0,108.9467,108.9649,108.801,108.8739,22805.0
2019-12-13 15:00:00,119.6,119.76,119.42,119.55,20714.0,108.9012,109.0469,108.7373,108.8557,20714.0
2019-12-13 15:30:00,119.55,119.73,119.48,119.73,91412.0,108.8557,109.0196,108.7919,109.0196,91412.0
2019-12-16 09:30:00,120.57,121.68,120.4,121.68,57199.0,109.7844,110.7951,109.6296,110.7951,57199.0
2019-12-16 10:00:00,121.73,121.73,121.04,121.05,15695.0,110.8407,110.8407,110.2124,110.2215,15695.0
2019-12-16 10:30:00,120.97,121.15,120.68,121.15,13677.0,110.1486,110.3125,109.8846,110.3125,13677.0
2019-12-16 11:00:00,121.15,121.41,121.11,121.26,13292.0,110.3125,110.5493,110.2761,110.4127,13292.0
2019-12-16 11:30:00,121.22,121.4,121.18,121.38,14803.0,110.3763,110.5402,110.3399,110.522,14803.0
2019-12-16 12:00:00,121.42,121.47,121.09,121.25,10666.0,110.5584,110.6039,110.2579,110.4036,10666.0
2019-12-16 12:30:00,121.19,121.32,121.05,121.17,12747.0,110.349,110.4673,110.2215,110.3308,12747.0
2019-12-16 13:00:00,121.22,121.43,121.19,121.34,20791.0,110.3763,110.5675,110.349,110.4855,20791.0
2019-12-16 13:30:00,121.36,121.55,121.06,121.08,23870.0,110.5038,110.6768,110.2306,110.2488,23870.0
2019-12-16 14:00:00,121.08,121.26,120.89,120.89,36984.0,110.2488,110.4127,110.0758,110.0758,36984.0
2019-12-16 14:30:00,120.88,120.91,120.6,120.68,17513.0,110.0667,110.094,109.8117,109.8846,17513.0
2019-12-16 15:00:00,120.67,120.76,120.43,120.54,18529.0,109.8755,109.9574,109.657,109.7571,18529.0
2019-12-16 15:30:00,120.55,120.9,120.54,120.87,97004.0,109.7662,110.0849,109.7571,110.0576,97004.0
2019-12-17 09:30:00,121.02,122.44,120.86,121.98,47356.0,110.1942,111.4871,110.0485,111.0683,47356.0
2019-12-17 10:00:00,121.89,122.64,121.74,122.48,107913.0,110.9863,111.6693,110.8498,111.5236,107913.0
2019-12-17 10:30:00,122.51,122.62,122.19,122.48,83618.0,111.5509,111.651,111.2595,111.5236,83618.0
2019-12-17 11:00:00,122.45,122.67,122.08,122.18,34396.0,111.4963,111.6966,111.1594,111.2504,34396.0
2019-12-17 11:30:00,122.14,122.52,122.0,122.13,36426.0,111.214,111.56,111.0865,111.2049,36426.0
2019-12-17 12:00:00,122.2,122.46,122.18,122.45,13226.0,111.2686,111.5054,111.2504,111.4963,13226.0
2019-12-17 12:30:00,122.45,122.58,122.35,122.56,9782.0,111.4963,111.6146,111.4052,111.5964,9782.0
2019-12-17 13:00:00,122.51,122.58,122.43,122.57,15537.0,111.5509,111.6146,111.478,111.6055,15537.0
2019-12-17 13:30:00,122.56,122.83,122.46,122.83,18857.0,111.5964,111.8423,111.5054,111.8423,18857.0
2019-12-17 14:00:00,122.81,122.82,122.15,122.24,9721.0,111.824,111.8332,111.2231,111.305,9721.0
2019-12-17 14:30:00,122.26,122.63,122.26,122.52,15445.0,111.3232,111.6602,111.3232,111.56,15445.0
2019-12-17 15:00:00,122.53,122.63,122.38,122.55,19170.0,111.5691,111.6602,111.4325,111.5873,19170.0
2019-12-17 15:30:00,122.54,122.62,122.37,122.46,130583.0,111.5782,111.651,111.4234,111.5054,130583.0
2019-12-18 09:30:00,122.73,123.86,122.64,123.46,45991.0,111.7512,112.7801,111.6693,112.4159,45991.0
2019-12-18 10:00:00,123.45,124.0,123.2,123.86,31115.0,112.4068,112.9076,112.1792,112.7801,31115.0
2019-12-18 10:30:00,123.86,124.39,123.7,124.34,34572.0,112.7801,113.2627,112.6344,113.2172,34572.0
2019-12-18 11:00:00,124.33,124.69,124.29,124.43,28721.0,113.2081,113.5359,113.1717,113.2991,28721.0
2019-12-18 11:30:00,124.34,124.47,124.17,124.29,12259.0,113.2172,113.3356,113.0624,113.1717,12259.0
2019-12-18 12:00:00,124.26,124.26,123.88,123.88,10558.0,113.1443,113.1443,112.7983,112.7983,10558.0
2019-12-18 12:30:00,123.88,123.88,123.72,123.82,11870.0,112.7983,112.7983,112.6526,112.7437,11870.0
2019-12-18 13:00:00,123.82,123.85,123.44,123.46,11077.0,112.7437,112.771,112.3977,112.4159,11077.0
2019-12-18 13:30:00,123.43,123.45,123.28,123.31,9478.0,112.3886,112.4068,112.252,112.2793,9478.0
2019-12-18 14:00:00,123.29,123.48,123.24,123.35,12664.0,112.2611,112.4341,112.2156,112.3157,12664.0
2019-12-18 14:30:00,123.34,123.55,123.34,123.51,9151.0,112.3066,112.4979,112.3066,112.4614,9151.0
2019-12-18 15:00:00,123.51,123.67,123.4,123.42,25860.0,112.4614,112.6071,112.3613,112.3795,25860.0
2019-12-18 15:30:00,123.48,123.78,123.41,123.77,84259.0,112.4341,112.7073,112.3704,112.6982,84259.0
2019-12-19 09:30:00,123.29,123.89,122.48,122.62,27576.0,112.2611,112.8074,111.5236,111.651,27576.0
2019-12-19 10:00:00,122.55,122.64,122.28,122.55,16908.0,111.5873,111.6693,111.3415,111.5873,16908.0
2019-12-19 10:30:00,122.53,122.73,122.48,122.67,11477.0,111.5691,111.7512,111.5236,111.6966,11477.0
2019-12-19 11:00:00,122.66,122.93,122.6,122.79,11966.0,111.6875,111.9333,111.6328,111.8058,11966.0
2019-12-19 11:30:00,122.8,123.01,122.61,122.94,15451.0,111.8149,112.0062,111.6419,111.9424,15451.0
2019-12-19 12:00:00,122.91,123.07,122.78,122.9,10566.0,111.9151,112.0608,111.7967,111.906,10566.0
2019-12-19 12:30:00,122.92,123.04,122.78,122.92,8958.0,111.9242,112.0335,111.7967,111.9242,8958.0
2019-12-19 13:00:00,122.93,123.11,122.83,122.98,14989.0,111.9333,112.0972,111.8423,111.9788,14989.0
2019-12-19 13:30:00,122.99,123.3,122.98,123.18,22677.0,111.9879,112.2702,111.9788,112.161,22677.0
2019-12-19 14:00:00,123.19,123.19,122.99,123.01,16826.0,112.1701,112.1701,111.9879,112.0062,16826.0
2019-12-19 14:30:00,123.01,123.12,122.93,122.96,29590.0,112.0062,112.1063,111.9333,111.9606,29590.0
2019-12-19 15:00:00,122.95,123.13,122.94,122.97,16291.0,111.9515,112.1154,111.9424,111.9697,16291.0
2019-12-19 15:30:00,122.96,122.97,122.37,122.56,119052.0,111.9606,111.9697,111.4234,111.5964,119052.0
2019-12-20 09:30:00,123.26,123.87,122.76,123.17,106386.0,112.2338,112.7892,111.7785,112.1518,106386.0
2019-12-20 10:00:00,123.16,123.47,123.1,123.45,12128.0,112.1427,112.425,112.0881,112.4068,12128.0
2019-12-20 10:30:00,123.51,123.67,123.22,123.41,10822.0,112.4614,112.6071,112.1974,112.3704,10822.0
2019-12-20 11:00:00,123.37,123.55,123.28,123.28,13201.0,112.334,112.4979,112.252,112.252,13201.0
2019-12-20 11:30:00,123.32,123.39,123.07,123.07,9069.0,112.2884,112.3522,112.0608,112.0608,9069.0
2019-12-20 12:00:00,123.08,123.08,122.72,122.86,14109.0,112.0699,112.0699,111.7421,111.8696,14109.0
2019-12-20 12:30:00,122.85,123.26,122.74,123.22,15612.0,111.8605,112.2338,111.7603,112.1974,15612.0
2019-12-20 13:00:00,123.27,123.27,123.06,123.08,9585.0,112.2429,112.2429,112.0517,112.0699,9585.0
2019-12-20 13:30:00,123.14,123.14,122.75,122.79,9444.0,112.1245,112.1245,111.7694,111.8058,9444.0
2019-12-20 14:00:00,122.78,122.97,122.77,122.94,5723.0,111.7967,111.9697,111.7876,111.9424,5723.0
2019-12-20 14:30:00,122.89,123.29,122.83,123.29,12609.0,111.8969,112.2611,111.8423,112.2611,12609.0
2019-12-20 15:00:00,123.32,123.52,123.22,123.48,18940.0,112.2884,112.4705,112.1974,112.4341,18940.0
2019-12-20 15:30:00,123.5,123.76,123.47,123.61,99710.0,112.4523,112.6891,112.425,112.5525,99710.0
2019-12-23 09:30:00,123.81,124.29,122.99,123.92,19313.0,112.7346,113.1717,111.9879,112.8348,19313.0
2019-12-23 10:00:00,123.96,123.96,123.4,123.47,10278.0,112.8712,112.8712,112.3613,112.425,10278.0
2019-12-23 10:30:00,123.59,123.78,123.5,123.68,6953.0,112.5343,112.7073,112.4523,112.6162,6953.0
2019-12-23 11:00:00,123.62,123.72,123.39,123.39,6682.0,112.5616,112.6526,112.3522,112.3522,6682.0
2019-12-23 11:30:00,123.47,123.48,123.14,123.24,6760.0,112.425,112.4341,112.1245,112.2156,6760.0
2019-12-23 12:00:00,123.17,123.24,123.05,123.06,9882.0,112.1518,112.2156,112.0426,112.0517,9882.0
2019-12-23 12:30:00,123.08,123.23,123.08,123.22,4913.0,112.0699,112.2065,112.0699,112.1974,4913.0
2019-12-23 13:00:00,123.24,123.37,123.18,123.27,6461.0,112.2156,112.334,112.161,112.2429,6461.0
2019-12-23 13:30:00,123.25,123.39,123.19,123.29,9575.0,112.2247,112.3522,112.1701,112.2611,9575.0
2019-12-23 14:00:00,123.23,123.26,123.1,123.1,5497.0,112.2065,112.2338,112.0881,112.0881,5497.0
2019-12-23 14:30:00,123.12,123.23,123.04,123.08,7637.0,112.1063,112.2065,112.0335,112.0699,7637.0
2019-12-23 15:00:00,123.08,123.13,122.97,122.97,7963.0,112.0699,112.1154,111.9697,111.9697,7963.0
2019-12-23 15:30:00,122.97,123.05,122.78,122.87,34929.0,111.9697,112.0426,111.7967,111.8787,34929.0
2019-12-24 09:30:00,123.03,123.03,122.66,122.77,7278.0,112.0244,112.0244,111.6875,111.7876,7278.0
2019-12-24 10:00:00,122.79,122.96,122.73,122.83,6352.0,111.8058,111.9606,111.7512,111.8423,6352.0
2019-12-24 10:30:00,122.83,123.01,122.75,122.75,5652.0,111.8423,112.0062,111.7694,111.7694,5652.0
2019-12-24 11:00:00,122.76,122.98,122.74,122.82,5883.0,111.7785,111.9788,111.7603,111.8332,5883.0
2019-12-24 11:30:00,122.76,123.04,122.75,123.01,3637.0,111.7785,112.0335,111.7694,112.0062,3637.0
2019-12-24 12:00:00,123.0,123.16,122.98,123.16,8121.0,111.9971,112.1427,111.9788,112.1427,8121.0
2019-12-24 12:30:00,123.16,123.22,122.97,123.05,17836.0,112.1427,112.1974,111.9697,112.0426,17836.0
2019-12-26 09:30:00,122.94,123.59,122.66,122.94,16955.0,111.9424,112.5343,111.6875,111.9424,16955.0
2019-12-26 10:00:00,122.81,123.05,122.75,122.76,6688.0,111.824,112.0426,111.7694,111.7785,6688.0
2019-12-26 10:30:00,122.7,122.85,122.66,122.67,6714.0,111.7239,111.8605,111.6875,111.6966,6714.0
2019-12-26 11:00:00,122.63,122.66,122.37,122.37,6056.0,111.6602,111.6875,111.4234,111.4234,6056.0
2019-12-26 11:30:00,122.38,122.49,122.32,122.47,6622.0,111.4325,111.5327,111.3779,111.5145,6622.0
2019-12-26 12:00:00,122.4,122.54,122.25,122.54,6650.0,111.4507,111.5782,111.3141,111.5782,6650.0
2019-12-26 12:30:00,122.54,122.54,122.33,122.46,4061.0,111.5782,111.5782,111.387,111.5054,4061.0
2019-12-26 13:00:00,122.5,122.67,122.42,122.67,4092.0,111.5418,111.6966,111.4689,111.6966,4092.0
2019-12-26 13:30:00,122.68,122.68,122.43,122.5,4072.0,111.7057,111.7057,111.478,111.5418,4072.0
2019-12-26 14:00:00,122.56,122.57,122.34,122.35,5250.0,111.5964,111.6055,111.3961,111.4052,5250.0
2019-12-26 14:30:00,122.35,122.4,122.06,122.22,3003.0,111.4052,111.4507,111.1411,111.2868,3003.0
2019-12-26 15:00:00,122.23,122.38,122.17,122.29,9694.0,111.2959,111.4325,111.2413,111.3506,9694.0
2019-12-26 15:30:00,122.29,122.67,122.21,122.66,37190.0,111.3506,111.6966,111.2777,111.6875,37190.0
2019-12-27 09:30:00,122.86,123.02,122.12,122.26,13190.0,111.8696,112.0153,111.1958,111.3232,13190.0
2019-12-27 10:00:00,122.22,122.88,122.21,122.88,5665.0,111.2868,111.8878,111.2777,111.8878,5665.0
2019-12-27 10:30:00,122.82,123.14,122.76,123.14,9361.0,111.8332,112.1245,111.7785,112.1245,9361.0
2019-12-27 11:00:00,123.07,123.23,122.92,123.23,14683.0,112.0608,112.2065,111.9242,112.2065,14683.0
2019-12-27 11:30:00,123.23,123.4,123.2,123.31,8286.0,112.2065,112.3613,112.1792,112.2793,8286.0
2019-12-27 12:00:00,123.32,123.44,123.28,123.32,7396.0,112.2884,112.3977,112.252,112.2884,7396.0
2019-12-27 12:30:00,123.25,123.47,123.17,123.4,6161.0,112.2247,112.425,112.1518,112.3613,6161.0
2019-12-27 13:00:00,123.42,123.53,123.32,123.32,9524.0,112.3795,112.4796,112.2884,112.2884,9524.0
2019-12-27 13:30:00,123.27,123.42,123.26,123.38,7399.0,112.2429,112.3795,112.2338,112.3431,7399.0
2019-12-27 14:00:00,123.39,123.52,123.39,123.44,7536.0,112.3522,112.4705,112.3522,112.3977,7536.0
2019-12-27 14:30:00,123.4,123.4,123.21,123.25,7075.0,112.3613,112.3613,112.1883,112.2247,7075.0
2019-12-27 15:00:00,123.24,123.39,123.16,123.36,9313.0,112.2156,112.3522,112.1427,112.3248,9313.0
2019-12-27 15:30:00,123.35,123.38,123.06,123.2,36178.0,112.3157,112.3431,112.0517,112.1792,36178.0
2019-12-30 09:30:00,123.1,123.22,122.13,122.29,16273.0,112.0881,112.1974,111.2049,111.3506,16273.0
2019-12-30 10:00:00,122.37,122.72,122.03,122.09,5093.0,111.4234,111.7421,111.1138,111.1685,5093.0
2019-12-30 10:30:00,122.1,122.43,122.1,122.3,5870.0,111.1776,111.478,111.1776,111.3597,5870.0
2019-12-30 11:00:00,122.28,122.7,122.14,122.65,7209.0,111.3415,111.7239,111.214,111.6784,7209.0
2019-12-30 11:30:00,122.5,122.68,122.4,122.6,5865.0,111.5418,111.7057,111.4507,111.6328,5865.0
2019-12-30 12:00:00,122.58,122.65,122.51,122.6,6047.0,111.6146,111.6784,111.5509,111.6328,6047.0
2019-12-30 12:30:00,122.62,122.78,122.54,122.77,13803.0,111.651,111.7967,111.5782,111.7876,13803.0
2019-12-30 13:00:00,122.77,122.85,122.59,122.59,9792.0,111.7876,111.8605,111.6237,111.6237,9792.0
2019-12-30 13:30:00,122.61,122.8,122.6,122.77,5854.0,111.6419,111.8149,111.6328,111.7876,5854.0
2019-12-30 14:00:00,122.77,122.83,122.66,122.69,4891.0,111.7876,111.8423,111.6875,111.7148,4891.0
2019-12-30 14:30:00,122.6,122.85,122.55,122.71,11996.0,111.6328,111.8605,111.5873,111.733,11996.0
2019-12-30 15:00:00,122.69,122.8,122.63,122.67,7165.0,111.7148,111.8149,111.6602,111.6966,7165.0
2019-12-30 15:30:00,122.65,122.87,122.64,122.81,42068.0,111.6784,111.8787,111.6693,111.824,42068.0
2019-12-31 09:30:00,122.51,123.2,122.2,123.06,9959.0,111.5509,112.1792,111.2686,112.0517,9959.0
2019-12-31 10:00:00,123.09,123.16,122.49,122.62,7895.0,112.079,112.1427,111.5327,111.651,7895.0
2019-12-31 10:30:00,122.63,122.74,122.43,122.46,5999.0,111.6602,111.7603,111.478,111.5054,5999.0
2019-12-31 11:00:00,122.42,122.61,122.39,122.51,8326.0,111.4689,111.6419,111.4416,111.5509,8326.0
2019-12-31 11:30:00,122.52,122.64,122.36,122.39,9858.0,111.56,111.6693,111.4143,111.4416,9858.0
2019-12-31 12:00:00,122.36,122.42,122.3,122.39,9820.0,111.4143,111.4689,111.3597,111.4416,9820.0
2019-12-31 12:30:00,122.49,122.67,122.45,122.67,10949.0,111.5327,111.6966,111.4963,111.6966,10949.0
2019-12-31 13:00:00,122.69,122.82,122.6,122.81,9079.0,111.7148,111.8332,111.6328,111.824,9079.0
2019-12-31 13:30:00,122.85,123.11,122.8,122.99,5871.0,111.8605,112.0972,111.8149,111.9879,5871.0
2019-12-31 14:00:00,122.87,123.15,122.79,123.15,8571.0,111.8787,112.1336,111.8058,112.1336,8571.0
2019-12-31 14:30:00,123.14,123.22,123.06,123.08,5966.0,112.1245,112.1974,112.0517,112.0699,5966.0
2019-12-31 15:00:00,123.05,123.3,123.03,123.3,8202.0,112.0426,112.2702,112.0244,112.2702,8202.0
2019-12-31 15:30:00,123.29,123.62,123.17,123.51,42764.0,112.2611,112.5616,112.1518,112.4614,42764.0
2020-01-02 09:30:00,124.69,124.89,124.05,124.3,27250.0,113.5359,113.718,112.9531,113.1808,27250.0
2020-01-02 10:00:00,124.29,124.38,123.36,123.68,23188.0,113.1717,113.2536,112.3248,112.6162,23188.0
2020-01-02 10:30:00,123.66,123.7,123.05,123.39,12715.0,112.598,112.6344,112.0426,112.3522,12715.0
2020-01-02 11:00:00,123.35,123.51,123.23,123.41,11634.0,112.3157,112.4614,112.2065,112.3704,11634.0
2020-01-02 11:30:00,123.39,123.4,122.97,123.12,7892.0,112.3522,112.3613,111.9697,112.1063,7892.0
2020-01-02 12:00:00,123.09,123.22,123.0,123.21,8689.0,112.079,112.1974,111.9971,112.1883,8689.0
2020-01-02 12:30:00,123.19,123.44,123.12,123.44,9594.0,112.1701,112.3977,112.1063,112.3977,9594.0
2020-01-02 13:00:00,123.36,123.62,123.28,123.33,9568.0,112.3248,112.5616,112.252,112.2975,9568.0
2020-01-02 13:30:00,123.31,123.56,123.28,123.56,8006.0,112.2793,112.507,112.252,112.507,8006.0
2020-01-02 14:00:00,123.51,123.51,123.35,123.46,7222.0,112.4614,112.4614,112.3157,112.4159,7222.0
2020-01-02 14:30:00,123.44,123.51,123.3,123.4,7717.0,112.3977,112.4614,112.2702,112.3613,7717.0
2020-01-02 15:00:00,123.4,123.5,123.36,123.42,13517.0,112.3613,112.4523,112.3248,112.3795,13517.0
2020-01-02 15:30:00,123.42,123.8,123.34,123.8,38466.0,112.3795,112.7255,112.3066,112.7255,38466.0
2020-01-03 09:30:00,122.01,123.63,121.9,123.6,17549.0,111.0956,112.5707,110.9955,112.5434,17549.0
2020-01-03 10:00:00,123.53,123.83,122.97,123.43,13267.0,112.4796,112.7528,111.9697,112.3886,13267.0
2020-01-03 10:30:00,123.46,123.65,123.23,123.23,6863.0,112.4159,112.5889,112.2065,112.2065,6863.0
2020-01-03 11:00:00,123.2,123.43,122.69,123.37,18339.0,112.1792,112.3886,111.7148,112.334,18339.0
2020-01-03 11:30:00,123.43,123.63,123.41,123.61,8174.0,112.3886,112.5707,112.3704,112.5525,8174.0
2020-01-03 12:00:00,123.56,123.66,123.43,123.44,9709.0,112.507,112.598,112.3886,112.3977,9709.0
2020-01-03 12:30:00,123.45,123.69,123.44,123.47,6188.0,112.4068,112.6253,112.3977,112.425,6188.0
2020-01-03 13:00:00,123.51,123.72,123.43,123.69,11932.0,112.4614,112.6526,112.3886,112.6253,11932.0
2020-01-03 13:30:00,123.71,123.71,123.17,123.44,3990.0,112.6435,112.6435,112.1518,112.3977,3990.0
2020-01-03 14:00:00,123.46,123.47,123.27,123.31,4577.0,112.4159,112.425,112.2429,112.2793,4577.0
2020-01-03 14:30:00,123.37,123.71,123.37,123.65,7775.0,112.334,112.6435,112.334,112.5889,7775.0
2020-01-03 15:00:00,123.68,123.85,123.61,123.7,10812.0,112.6162,112.771,112.5525,112.6344,10812.0
2020-01-03 15:30:00,123.68,123.99,123.58,123.84,39496.0,112.6162,112.8985,112.5252,112.7619,39496.0
2020-01-06 09:30:00,123.15,123.62,122.78,123.47,14052.0,112.1336,112.5616,111.7967,112.425,14052.0
2020-01-06 10:00:00,123.43,123.62,123.21,123.4,9770.0,112.3886,112.5616,112.1883,112.3613,9770.0
2020-01-06 10:30:00,123.47,123.83,123.38,123.68,9259.0,112.425,112.7528,112.3431,112.6162,9259.0
2020-01-06 11:00:00,123.62,123.73,123.47,123.47,4640.0,112.5616,112.6618,112.425,112.425,4640.0
2020-01-06 11:30:00,123.49,123.92,123.49,123.92,7947.0,112.4432,112.8348,112.4432,112.8348,7947.0
2020-01-06 12:00:00,123.93,124.22,123.88,124.04,19388.0,112.8439,113.1079,112.7983,112.944,19388.0
2020-01-06 12:30:00,124.08,124.11,123.92,124.02,11489.0,112.9804,113.0078,112.8348,112.9258,11489.0
2020-01-06 13:00:00,124.01,124.03,123.9,123.96,8551.0,112.9167,112.9349,112.8165,112.8712,8551.0
2020-01-06 13:30:00,123.95,123.96,123.81,123.81,6718.0,112.8621,112.8712,112.7346,112.7346,6718.0
2020-01-06 14:00:00,123.73,124.12,123.67,124.12,7646.0,112.6618,113.0169,112.6071,113.0169,7646.0
2020-01-06 14:30:00,124.14,124.43,124.14,124.39,4434.0,113.0351,113.2991,113.0351,113.2627,4434.0
2020-01-06 15:00:00,124.44,124.76,124.37,124.65,15545.0,113.3082,113.5996,113.2445,113.4995,15545.0
2020-01-06 15:30:00,124.56,125.01,124.56,125.0,55718.0,113.4175,113.8272,113.4175,113.8181,55718.0
2020-01-07 09:30:00,125.0,125.21,124.2,124.51,21098.0,113.8181,114.0094,113.0897,113.372,21098.0
2020-01-07 10:00:00,124.73,124.79,124.43,124.65,6221.0,113.5723,113.6269,113.2991,113.4995,6221.0
2020-01-07 10:30:00,124.6,124.76,124.41,124.73,4576.0,113.4539,113.5996,113.2809,113.5723,4576.0
2020-01-07 11:00:00,124.7,124.85,124.61,124.78,7524.0,113.545,113.6816,113.463,113.6178,7524.0
2020-01-07 11:30:00,124.81,124.99,124.75,124.87,7964.0,113.6451,113.809,113.5905,113.6998,7964.0
2020-01-07 12:00:00,124.85,124.96,124.75,124.87,4808.0,113.6816,113.7817,113.5905,113.6998,4808.0
2020-01-07 12:30:00,124.91,124.91,124.77,124.87,5397.0,113.7362,113.7362,113.6087,113.6998,5397.0
2020-01-07 13:00:00,124.9,125.47,124.86,125.14,20859.0,113.7271,114.2461,113.6907,113.9456,20859.0
2020-01-07 13:30:00,125.11,125.21,124.96,125.03,6962.0,113.9183,114.0094,113.7817,113.8455,6962.0
2020-01-07 14:00:00,124.99,124.99,124.61,124.78,5102.0,113.809,113.809,113.463,113.6178,5102.0
2020-01-07 14:30:00,124.8,124.88,124.65,124.73,9100.0,113.636,113.7089,113.4995,113.5723,9100.0
2020-01-07 15:00:00,124.76,124.96,124.74,124.8,10159.0,113.5996,113.7817,113.5814,113.636,10159.0
2020-01-07 15:30:00,124.82,124.94,124.53,124.57,39894.0,113.6542,113.7635,113.3902,113.4266,39894.0
2020-01-08 09:30:00,124.86,125.7,124.02,125.64,22291.0,113.6907,114.4555,112.9258,114.4009,22291.0
2020-01-08 10:00:00,125.67,125.67,125.22,125.25,11405.0,114.4282,114.4282,114.0185,114.0458,11405.0
2020-01-08 10:30:00,125.26,125.36,125.05,125.25,7627.0,114.0549,114.1459,113.8637,114.0458,7627.0
2020-01-08 11:00:00,125.3,125.79,125.22,125.79,7561.0,114.0913,114.5375,114.0185,114.5375,7561.0
2020-01-08 11:30:00,125.74,126.22,125.61,125.94,9689.0,114.4919,114.929,114.3736,114.6741,9689.0
2020-01-08 12:00:00,125.94,126.03,125.83,125.96,13640.0,114.6741,114.756,114.5739,114.6923,13640.0
2020-01-08 12:30:00,125.93,125.93,125.65,125.67,8057.0,114.6649,114.6649,114.41,114.4282,8057.0
2020-01-08 13:00:00,125.68,125.75,125.55,125.69,7861.0,114.4373,114.5011,114.3189,114.4464,7861.0
2020-01-08 13:30:00,125.67,125.77,125.52,125.55,9652.0,114.4282,114.5193,114.2916,114.3189,9652.0
2020-01-08 14:00:00,125.55,125.82,125.49,125.79,7637.0,114.3189,114.5648,114.2643,114.5375,7637.0
2020-01-08 14:30:00,125.76,125.78,125.61,125.76,12790.0,114.5102,114.5284,114.3736,114.5102,12790.0
2020-01-08 15:00:00,125.75,125.87,125.71,125.77,25116.0,114.5011,114.6103,114.4646,114.5193,25116.0
2020-01-08 15:30:00,125.78,125.8,125.3,125.35,112835.0,114.5284,114.5466,114.0913,114.1368,112835.0
2020-01-09 09:30:00,125.98,126.99,125.81,125.89,18876.0,114.7105,115.6301,114.5557,114.6285,18876.0
2020-01-09 10:00:00,126.0,126.6,125.9,126.57,18233.0,114.7287,115.275,114.6376,115.2477,18233.0
2020-01-09 10:30:00,126.61,127.24,126.39,127.18,23617.0,115.2841,115.8578,115.0838,115.8031,23617.0
2020-01-09 11:00:00,127.17,127.25,127.03,127.1,8412.0,115.794,115.8669,115.6665,115.7303,8412.0
2020-01-09 11:30:00,127.08,127.86,127.08,127.81,24530.0,115.7121,116.4223,115.7121,116.3768,24530.0
2020-01-09 12:00:00,127.79,128.33,127.65,127.71,58361.0,116.3586,116.8503,116.2311,116.2857,58361.0
2020-01-09 12:30:00,127.72,128.08,127.55,127.82,46348.0,116.2948,116.6226,116.14,116.3859,46348.0
2020-01-09 13:00:00,127.86,128.16,127.69,128.16,28524.0,116.4223,116.6955,116.2675,116.6955,28524.0
2020-01-09 13:30:00,128.08,128.2,127.74,127.87,23563.0,116.6226,116.7319,116.313,116.4314,23563.0
2020-01-09 14:00:00,127.84,128.08,127.84,128.01,16493.0,116.4041,116.6226,116.4041,116.5589,16493.0
2020-01-09 14:30:00,128.01,128.5,127.89,128.3,51938.0,116.5589,117.0051,116.4496,116.8229,51938.0
2020-01-09 15:00:00,128.27,128.31,127.76,128.09,62925.0,116.7956,116.832,116.3312,116.6317,62925.0
2020-01-09 15:30:00,128.12,128.33,127.87,128.08,114567.0,116.659,116.8503,116.4314,116.6226,114567.0
2020-01-10 09:30:00,128.07,128.12,126.78,127.24,24948.0,116.6135,116.659,115.4389,115.8578,24948.0
2020-01-10 10:00:00,127.35,127.87,126.91,127.87,21402.0,115.9579,116.4314,115.5573,116.4314,21402.0
2020-01-10 10:30:00,128.06,128.06,127.4,127.82,55538.0,116.6044,116.6044,116.0035,116.3859,55538.0
2020-01-10 11:00:00,127.8,127.97,127.68,127.9,46304.0,116.3677,116.5225,116.2584,116.4587,46304.0
2020-01-10 11:30:00,127.9,127.91,127.29,127.36,49366.0,116.4587,116.4678,115.9033,115.967,49366.0
2020-01-10 12:00:00,127.37,127.44,126.99,127.16,23833.0,115.9761,116.0399,115.6301,115.7849,23833.0
2020-01-10 12:30:00,127.19,127.19,126.82,127.04,32790.0,115.8122,115.8122,115.4753,115.6757,32790.0
2020-01-10 13:00:00,127.04,127.38,127.03,127.09,17478.0,115.6757,115.9852,115.6665,115.7212,17478.0
2020-01-10 13:30:00,127.13,127.22,126.88,127.22,10539.0,115.7576,115.8396,115.53,115.8396,10539.0
2020-01-10 14:00:00,127.19,127.35,127.16,127.29,9894.0,115.8122,115.9579,115.7849,115.9033,9894.0
2020-01-10 14:30:00,127.31,127.5,127.29,127.41,13591.0,115.9215,116.0945,115.9033,116.0126,13591.0
2020-01-10 15:00:00,127.39,127.56,127.3,127.49,20777.0,115.9943,116.1491,115.9124,116.0854,20777.0
2020-01-10 15:30:00,127.45,127.68,127.33,127.58,76002.0,116.049,116.2584,115.9397,116.1673,76002.0
2020-01-13 09:30:00,127.86,128.38,127.59,127.72,26332.0,116.4223,116.8958,116.1765,116.2948,26332.0
2020-01-13 10:00:00,127.78,127.89,127.47,127.52,8248.0,116.3495,116.4496,116.0672,116.1127,8248.0
2020-01-13 10:30:00,127.53,128.18,127.48,128.12,16689.0,116.1218,116.7137,116.0763,116.659,16689.0
2020-01-13 11:00:00,128.08,128.2,127.8,127.93,15628.0,116.6226,116.7319,116.3677,116.486,15628.0
2020-01-13 11:30:00,127.99,128.2,127.95,128.0,10171.0,116.5407,116.7319,116.5043,116.5498,10171.0
2020-01-13 12:00:00,128.04,128.78,128.03,128.78,21924.0,116.5862,117.26,116.5771,117.26,21924.0
2020-01-13 12:30:00,128.84,128.84,128.4,128.4,9002.0,117.3146,117.3146,116.914,116.914,9002.0
2020-01-13 13:00:00,128.42,128.42,128.11,128.24,18466.0,116.9322,116.9322,116.6499,116.7683,18466.0
2020-01-13 13:30:00,128.19,128.39,128.19,128.27,6287.0,116.7228,116.9049,116.7228,116.7956,6287.0
2020-01-13 14:00:00,128.25,128.68,128.19,128.68,13560.0,116.7774,117.1689,116.7228,117.1689,13560.0
2020-01-13 14:30:00,128.68,128.8,128.47,128.5,10218.0,117.1689,117.2782,116.9777,117.0051,10218.0
2020-01-13 15:00:00,128.42,128.48,128.2,128.28,10691.0,116.9322,116.9868,116.7319,116.8047,10691.0
2020-01-13 15:30:00,128.24,128.68,128.23,128.55,58996.0,116.7683,117.1689,116.7592,117.0506,58996.0
2020-01-14 09:30:00,128.23,128.84,127.35,127.64,20114.0,116.7592,117.3146,115.9579,116.222,20114.0
2020-01-14 10:00:00,127.78,128.38,127.7,127.96,11534.0,116.3495,116.8958,116.2766,116.5134,11534.0
2020-01-14 10:30:00,128.01,128.36,127.8,127.94,10045.0,116.5589,116.8776,116.3677,116.4951,10045.0
2020-01-14 11:00:00,128.02,128.09,127.82,127.99,10816.0,116.568,116.6317,116.3859,116.5407,10816.0
2020-01-14 11:30:00,128.03,128.07,127.74,127.81,7220.0,116.5771,116.6135,116.313,116.3768,7220.0
2020-01-14 12:00:00,127.84,128.12,127.8,128.06,9096.0,116.4041,116.659,116.3677,116.6044,9096.0
2020-01-14 12:30:00,128.08,128.35,128.06,128.34,4896.0,116.6226,116.8685,116.6044,116.8594,4896.0
2020-01-14 13:00:00,128.31,128.33,128.2,128.32,4709.0,116.832,116.8503,116.7319,116.8412,4709.0
2020-01-14 13:30:00,128.37,128.37,127.98,128.09,9429.0,116.8867,116.8867,116.5316,116.6317,9429.0
2020-01-14 14:00:00,128.09,128.14,127.54,128.14,21183.0,116.6317,116.6773,116.1309,116.6773,21183.0
2020-01-14 14:30:00,128.11,128.33,128.07,128.22,13643.0,116.6499,116.8503,116.6135,116.7501,13643.0
2020-01-14 15:00:00,128.29,128.37,127.99,127.99,13239.0,116.8138,116.8867,116.5407,116.5407,13239.0
2020-01-14 15:30:00,127.99,128.33,127.86,128.1,71660.0,116.5407,116.8503,116.4223,116.6408,71660.0
2020-01-15 09:30:00,128.49,128.49,127.91,128.41,19500.0,116.9959,116.9959,116.4678,116.9231,19500.0
2020-01-15 10:00:00,128.45,128.61,128.36,128.52,5628.0,116.9595,117.1052,116.8776,117.0233,5628.0
2020-01-15 10:30:00,128.67,128.75,128.16,128.41,12290.0,117.1598,117.2327,116.6955,116.9231,12290.0
2020-01-15 11:00:00,128.35,128.41,128.08,128.32,8946.0,116.8685,116.9231,116.6226,116.8412,8946.0
2020-01-15 11:30:00,128.3,128.76,128.26,128.72,28882.0,116.8229,117.2418,116.7865,117.2054,28882.0
2020-01-15 12:00:00,128.72,128.99,128.72,128.83,6611.0,117.2054,117.4512,117.2054,117.3055,6611.0
2020-01-15 12:30:00,128.81,128.89,128.63,128.73,5838.0,117.2873,117.3602,117.1234,117.2145,5838.0
2020-01-15 13:00:00,128.68,128.82,128.68,128.74,5828.0,117.1689,117.2964,117.1689,117.2236,5828.0
2020-01-15 13:30:00,128.76,129.17,128.69,128.95,7602.0,117.2418,117.6151,117.1781,117.4148,7602.0
2020-01-15 14:00:00,128.97,129.29,128.86,129.23,8219.0,117.433,117.7244,117.3328,117.6697,8219.0
2020-01-15 14:30:00,129.25,129.25,128.96,128.97,9767.0,117.688,117.688,117.4239,117.433,9767.0
2020-01-15 15:00:00,128.99,128.99,128.46,128.52,12050.0,117.4512,117.4512,116.9686,117.0233,12050.0
2020-01-15 15:30:00,128.56,128.56,128.2,128.31,77232.0,117.0597,117.0597,116.7319,116.832,77232.0
2020-01-16 09:30:00,129.09,129.96,129.07,129.4,32363.0,117.5423,118.3344,117.5241,117.8245,32363.0
2020-01-16 10:00:00,129.51,129.67,129.4,129.6,19344.0,117.9247,118.0704,117.8245,118.0067,19344.0
2020-01-16 10:30:00,129.61,129.66,129.35,129.35,13386.0,118.0158,118.0613,117.779,117.779,13386.0
2020-01-16 11:00:00,129.36,129.46,129.2,129.29,10506.0,117.7881,117.8792,117.6424,117.7244,10506.0
2020-01-16 11:30:00,129.35,129.6,129.32,129.55,10934.0,117.779,118.0067,117.7517,117.9611,10934.0
2020-01-16 12:00:00,129.55,129.56,129.21,129.25,8273.0,117.9611,117.9702,117.6515,117.688,8273.0
2020-01-16 12:30:00,129.27,129.43,129.18,129.31,7216.0,117.7062,117.8519,117.6242,117.7426,7216.0
2020-01-16 13:00:00,129.32,129.4,129.21,129.21,6044.0,117.7517,117.8245,117.6515,117.6515,6044.0
2020-01-16 13:30:00,129.22,129.42,129.18,129.32,7844.0,117.6606,117.8428,117.6242,117.7517,7844.0
2020-01-16 14:00:00,129.33,129.43,129.21,129.36,4073.0,117.7608,117.8519,117.6515,117.7881,4073.0
2020-01-16 14:30:00,129.32,129.32,129.1,129.1,9547.0,117.7517,117.7517,117.5514,117.5514,9547.0
2020-01-16 15:00:00,129.14,129.3,129.1,129.19,10823.0,117.5878,117.7335,117.5514,117.6333,10823.0
2020-01-16 15:30:00,129.2,129.47,129.17,129.35,59253.0,117.6424,117.8883,117.6151,117.779,59253.0
2020-01-17 09:30:00,129.82,130.36,129.14,130.36,71192.0,118.207,118.6987,117.5878,118.6987,71192.0
2020-01-17 10:00:00,130.17,130.27,129.73,130.21,13865.0,118.5257,118.6167,118.125,118.5621,13865.0
2020-01-17 10:30:00,130.14,130.43,130.03,130.37,9810.0,118.4983,118.7624,118.3982,118.7078,9810.0
2020-01-17 11:00:00,130.38,130.51,130.3,130.46,6830.0,118.7169,118.8352,118.644,118.7897,6830.0
2020-01-17 11:30:00,130.53,130.58,130.31,130.39,8340.0,118.8535,118.899,118.6531,118.726,8340.0
2020-01-17 12:00:00,130.41,130.63,130.3,130.63,7177.0,118.7442,118.9445,118.644,118.9445,7177.0
2020-01-17 12:30:00,130.64,130.66,130.44,130.49,5470.0,118.9536,118.9718,118.7715,118.817,5470.0
2020-01-17 13:00:00,130.4,130.55,130.38,130.51,5135.0,118.7351,118.8717,118.7169,118.8352,5135.0
2020-01-17 13:30:00,130.49,130.65,130.43,130.64,4164.0,118.817,118.9627,118.7624,118.9536,4164.0
2020-01-17 14:00:00,130.62,130.7,130.51,130.52,5831.0,118.9354,119.0083,118.8352,118.8444,5831.0
2020-01-17 14:30:00,130.6,130.88,130.5,130.88,32075.0,118.9172,119.1721,118.8261,119.1721,32075.0
2020-01-17 15:00:00,130.9,131.05,130.73,131.02,19268.0,119.1904,119.3269,119.0356,119.2996,19268.0
2020-01-17 15:30:00,131.01,131.15,130.93,131.0,60624.0,119.2905,119.418,119.2177,119.2814,60624.0
2020-01-21 09:30:00,130.27,132.2,130.27,132.2,32867.0,118.6167,120.3741,118.6167,120.3741,32867.0
2020-01-21 10:00:00,132.13,132.58,132.09,132.36,26386.0,120.3103,120.7201,120.2739,120.5198,26386.0
2020-01-21 10:30:00,132.51,132.83,132.02,132.02,21603.0,120.6563,120.9477,120.2102,120.2102,21603.0
2020-01-21 11:00:00,132.08,132.54,132.08,132.43,18923.0,120.2648,120.6837,120.2648,120.5835,18923.0
2020-01-21 11:30:00,132.38,132.46,132.17,132.3,23305.0,120.538,120.6108,120.3468,120.4651,23305.0
2020-01-21 12:00:00,132.34,132.47,132.26,132.34,17270.0,120.5015,120.6199,120.4287,120.5015,17270.0
2020-01-21 12:30:00,132.34,132.42,132.21,132.36,9183.0,120.5015,120.5744,120.3832,120.5198,9183.0
2020-01-21 13:00:00,132.36,132.62,132.18,132.19,24021.0,120.5198,120.7565,120.3559,120.365,24021.0
2020-01-21 13:30:00,132.16,132.16,131.9,132.02,13646.0,120.3376,120.3376,120.1009,120.2102,13646.0
2020-01-21 14:00:00,132.06,132.35,132.02,132.12,10037.0,120.2466,120.5106,120.2102,120.3012,10037.0
2020-01-21 14:30:00,132.1,132.38,132.03,132.38,14159.0,120.283,120.538,120.2193,120.538,14159.0
2020-01-21 15:00:00,132.37,132.65,132.36,132.59,32737.0,120.5289,120.7838,120.5198,120.7292,32737.0
2020-01-21 15:30:00,132.6,132.77,132.51,132.58,75671.0,120.7383,120.8931,120.6563,120.7201,75671.0
2020-01-22 09:30:00,133.29,133.68,132.79,133.56,22730.0,121.3666,121.7217,120.9113,121.6124,22730.0
2020-01-22 10:00:00,133.57,134.14,133.43,133.81,40139.0,121.6215,122.1405,121.494,121.84,40139.0
2020-01-22 10:30:00,133.84,134.3,133.72,133.91,57358.0,121.8674,122.2862,121.7581,121.9311,57358.0
2020-01-22 11:00:00,133.9,133.9,133.35,133.38,30870.0,121.922,121.922,121.4212,121.4485,30870.0
2020-01-22 11:30:00,133.44,133.51,133.23,133.25,25662.0,121.5031,121.5669,121.3119,121.3301,25662.0
2020-01-22 12:00:00,133.27,133.4,132.98,133.04,11312.0,121.3484,121.4667,121.0843,121.1389,11312.0
2020-01-22 12:30:00,133.03,133.61,132.99,133.47,38384.0,121.1298,121.6579,121.0934,121.5305,38384.0
2020-01-22 13:00:00,133.5,133.82,133.4,133.77,15769.0,121.5578,121.8492,121.4667,121.8036,15769.0
2020-01-22 13:30:00,133.75,133.78,133.3,133.54,18300.0,121.7854,121.8127,121.3757,121.5942,18300.0
2020-01-22 14:00:00,133.58,133.82,133.48,133.53,22770.0,121.6306,121.8492,121.5396,121.5851,22770.0
2020-01-22 14:30:00,133.56,133.64,133.47,133.54,21633.0,121.6124,121.6853,121.5305,121.5942,21633.0
2020-01-22 15:00:00,133.53,133.53,132.7,132.84,33736.0,121.5851,121.5851,120.8293,120.9568,33736.0
2020-01-22 15:30:00,132.85,132.98,132.5,132.53,112991.0,120.9659,121.0843,120.6472,120.6745,112991.0
2020-01-23 09:30:00,132.6,132.83,131.51,132.69,18476.0,120.7383,120.9477,119.7458,120.8202,18476.0
2020-01-23 10:00:00,132.59,132.66,132.32,132.6,13063.0,120.7292,120.7929,120.4833,120.7383,13063.0
2020-01-23 10:30:00,132.62,132.72,131.73,131.73,34120.0,120.7565,120.8476,119.9461,119.9461,34120.0
2020-01-23 11:00:00,131.59,131.59,131.19,131.26,7310.0,119.8186,119.8186,119.4544,119.5182,7310.0
2020-01-23 11:30:00,131.2,131.31,130.64,130.95,26404.0,119.4635,119.5637,118.9536,119.2359,26404.0
2020-01-23 12:00:00,130.96,131.3,130.9,131.26,17796.0,119.245,119.5546,119.1904,119.5182,17796.0
2020-01-23 12:30:00,131.25,131.41,131.12,131.13,6899.0,119.509,119.6547,119.3907,119.3998,6899.0
2020-01-23 13:00:00,131.16,131.5,130.97,131.32,8392.0,119.4271,119.7367,119.2541,119.5728,8392.0
2020-01-23 13:30:00,131.26,131.59,131.13,131.57,10858.0,119.5182,119.8186,119.3998,119.8004,10858.0
2020-01-23 14:00:00,131.55,131.77,131.43,131.6,8087.0,119.7822,119.9825,119.6729,119.8277,8087.0
2020-01-23 14:30:00,131.61,131.66,131.43,131.5,13286.0,119.8368,119.8824,119.6729,119.7367,13286.0
2020-01-23 15:00:00,131.56,131.72,131.37,131.48,17132.0,119.7913,119.937,119.6183,119.7185,17132.0
2020-01-23 15:30:00,131.47,131.53,130.98,131.26,49250.0,119.7094,119.764,119.2632,119.5182,49250.0
2020-01-24 09:30:00,131.97,132.24,131.8,132.0,12683.0,120.1646,120.4105,120.0098,120.192,12683.0
2020-01-24 10:00:00,132.09,132.36,131.9,132.28,9084.0,120.2739,120.5198,120.1009,120.4469,9084.0
2020-01-24 10:30:00,132.12,132.39,132.11,132.26,7680.0,120.3012,120.5471,120.2921,120.4287,7680.0
2020-01-24 11:00:00,132.21,132.25,131.68,131.75,9156.0,120.3832,120.4196,119.9006,119.9643,9156.0
2020-01-24 11:30:00,131.82,131.82,131.41,131.41,11927.0,120.0281,120.0281,119.6547,119.6547,11927.0
2020-01-24 12:00:00,131.37,131.41,130.79,131.13,10093.0,119.6183,119.6547,119.0902,119.3998,10093.0
2020-01-24 12:30:00,131.1,131.49,131.1,131.28,7034.0,119.3725,119.7276,119.3725,119.5364,7034.0
2020-01-24 13:00:00,131.25,131.29,130.9,131.19,9102.0,119.509,119.5455,119.1904,119.4544,9102.0
2020-01-24 13:30:00,131.05,131.05,130.55,130.68,7002.0,119.3269,119.3269,118.8717,118.99,7002.0
2020-01-24 14:00:00,130.85,130.89,130.23,130.34,8512.0,119.1448,119.1813,118.5803,118.6805,8512.0
2020-01-24 14:30:00,130.43,130.8,130.35,130.8,10014.0,118.7624,119.0993,118.6896,119.0993,10014.0
2020-01-24 15:00:00,130.76,131.12,130.71,130.98,11299.0,119.0629,119.3907,119.0174,119.2632,11299.0
2020-01-24 15:30:00,130.94,131.03,130.6,131.03,46851.0,119.2268,119.3087,118.9172,119.3087,46851.0
2020-01-27 09:30:00,128.72,130.39,128.12,130.18,23043.0,117.2054,118.726,116.659,118.5348,23043.0
2020-01-27 10:00:00,130.26,130.26,129.61,130.2,9519.0,118.6076,118.6076,118.0158,118.553,9519.0
2020-01-27 10:30:00,130.04,130.13,129.74,129.96,9545.0,118.4073,118.4892,118.1341,118.3344,9545.0
2020-01-27 11:00:00,130.12,130.22,129.74,129.96,5333.0,118.4801,118.5712,118.1341,118.3344,5333.0
2020-01-27 11:30:00,129.97,130.24,129.82,130.19,27506.0,118.3436,118.5894,118.207,118.5439,27506.0
2020-01-27 12:00:00,130.13,130.23,129.97,130.12,8255.0,118.4892,118.5803,118.3436,118.4801,8255.0
2020-01-27 12:30:00,130.09,130.35,130.0,130.03,10040.0,118.4528,118.6896,118.3709,118.3982,10040.0
2020-01-27 13:00:00,129.99,130.25,129.96,130.06,6369.0,118.3618,118.5985,118.3344,118.4255,6369.0
2020-01-27 13:30:00,130.09,130.34,130.04,130.24,7082.0,118.4528,118.6805,118.4073,118.5894,7082.0
2020-01-27 14:00:00,130.12,130.26,130.04,130.25,8242.0,118.4801,118.6076,118.4073,118.5985,8242.0
2020-01-27 14:30:00,130.25,130.25,129.72,129.83,11453.0,118.5985,118.5985,118.1159,118.2161,11453.0
2020-01-27 15:00:00,129.75,129.82,129.48,129.49,7624.0,118.1432,118.207,117.8974,117.9065,7624.0
2020-01-27 15:30:00,129.47,129.47,129.14,129.37,59809.0,117.8883,117.8883,117.5878,117.7972,59809.0
2020-01-28 09:30:00,129.74,130.2,129.25,130.03,18842.0,118.1341,118.553,117.688,118.3982,18842.0
2020-01-28 10:00:00,130.0,130.46,129.81,130.35,12223.0,118.3709,118.7897,118.1979,118.6896,12223.0
2020-01-28 10:30:00,130.23,130.44,130.1,130.26,12168.0,118.5803,118.7715,118.4619,118.6076,12168.0
2020-01-28 11:00:00,130.25,130.39,130.08,130.2,11347.0,118.5985,118.726,118.4437,118.553,11347.0
2020-01-28 11:30:00,130.2,130.28,130.04,130.07,11818.0,118.553,118.6258,118.4073,118.4346,11818.0
2020-01-28 12:00:00,130.07,130.22,130.06,130.11,12882.0,118.4346,118.5712,118.4255,118.471,12882.0
2020-01-28 12:30:00,130.13,130.18,129.87,129.96,10895.0,118.4892,118.5348,118.2525,118.3344,10895.0
2020-01-28 13:00:00,129.97,130.15,129.86,129.97,8436.0,118.3436,118.5075,118.2434,118.3436,8436.0
2020-01-28 13:30:00,129.97,130.27,129.88,130.23,10286.0,118.3436,118.6167,118.2616,118.5803,10286.0
2020-01-28 14:00:00,130.26,130.39,130.22,130.33,7825.0,118.6076,118.726,118.5712,118.6713,7825.0
2020-01-28 14:30:00,130.35,130.65,130.19,130.19,16587.0,118.6896,118.9627,118.5439,118.5439,16587.0
2020-01-28 15:00:00,130.24,130.3,130.13,130.26,7514.0,118.5894,118.644,118.4892,118.6076,7514.0
2020-01-28 15:30:00,130.25,130.25,129.73,129.77,45980.0,118.5985,118.5985,118.125,118.1614,45980.0
2020-01-29 09:30:00,130.57,130.57,129.54,129.96,26571.0,118.8899,118.8899,117.952,118.3344,26571.0
2020-01-29 10:00:00,129.94,130.26,129.61,130.26,6720.0,118.3162,118.6076,118.0158,118.6076,6720.0
2020-01-29 10:30:00,130.31,130.4,130.19,130.28,10086.0,118.6531,118.7351,118.5439,118.6258,10086.0
2020-01-29 11:00:00,130.24,130.32,130.04,130.18,21099.0,118.5894,118.6622,118.4073,118.5348,21099.0
2020-01-29 11:30:00,130.18,130.32,130.16,130.3,13784.0,118.5348,118.6622,118.5166,118.644,13784.0
2020-01-29 12:00:00,130.32,130.45,130.23,130.45,15269.0,118.6622,118.7806,118.5803,118.7806,15269.0
2020-01-29 12:30:00,130.47,130.47,130.28,130.4,10545.0,118.7988,118.7988,118.6258,118.7351,10545.0
2020-01-29 13:00:00,130.4,130.64,130.31,130.64,14265.0,118.7351,118.9536,118.6531,118.9536,14265.0
2020-01-29 13:30:00,130.63,130.69,130.16,130.19,10037.0,118.9445,118.9991,118.5166,118.5439,10037.0
2020-01-29 14:00:00,130.2,130.69,130.11,130.62,10985.0,118.553,118.9991,118.471,118.9354,10985.0
2020-01-29 14:30:00,130.58,130.77,130.32,130.32,12663.0,118.899,119.072,118.6622,118.6622,12663.0
2020-01-29 15:00:00,130.34,130.4,129.83,130.13,15942.0,118.6805,118.7351,118.2161,118.4892,15942.0
2020-01-29 15:30:00,130.1,130.17,129.52,129.54,68690.0,118.4619,118.5257,117.9338,117.952,68690.0
2020-01-30 09:30:00,128.69,129.29,127.84,128.84,18143.0,117.1781,117.7244,116.4041,117.3146,18143.0
2020-01-30 10:00:00,128.9,129.21,128.83,128.83,17210.0,117.3693,117.6515,117.3055,117.3055,17210.0
2020-01-30 10:30:00,128.95,128.95,128.01,128.24,12569.0,117.4148,117.4148,116.5589,116.7683,12569.0
2020-01-30 11:00:00,128.17,128.54,128.17,128.46,28988.0,116.7046,117.0415,116.7046,116.9686,28988.0
2020-01-30 11:30:00,128.48,128.91,128.27,128.58,24540.0,116.9868,117.3784,116.7956,117.0779,24540.0
2020-01-30 12:00:00,128.6,128.78,128.37,128.47,10799.0,117.0961,117.26,116.8867,116.9777,10799.0
2020-01-30 12:30:00,128.47,128.61,128.17,128.38,17512.0,116.9777,117.1052,116.7046,116.8958,17512.0
2020-01-30 13:00:00,128.44,128.61,128.13,128.27,17209.0,116.9504,117.1052,116.6681,116.7956,17209.0
2020-01-30 13:30:00,128.27,128.6,128.08,128.29,19762.0,116.7956,117.0961,116.6226,116.8138,19762.0
2020-01-30 14:00:00,128.3,128.69,127.95,128.51,34239.0,116.8229,117.1781,116.5043,117.0142,34239.0
2020-01-30 14:30:00,128.49,128.93,128.23,128.75,42665.0,116.9959,117.3966,116.7592,117.2327,42665.0
2020-01-30 15:00:00,128.8,129.11,128.52,128.84,78240.0,117.2782,117.5605,117.0233,117.3146,78240.0
2020-01-30 15:30:00,128.85,129.81,128.79,129.62,180014.0,117.3237,118.1979,117.2691,118.0249,180014.0
2020-01-31 09:30:00,120.49,121.43,116.67,117.14,277148.0,109.7116,110.5675,106.2333,106.6613,277148.0
2020-01-31 10:00:00,117.16,118.4,116.5,116.54,165512.0,106.6795,107.8085,106.0785,106.1149,165512.0
2020-01-31 10:30:00,116.6,117.0,115.39,116.47,135225.0,106.1696,106.5338,105.0678,106.0512,135225.0
2020-01-31 11:00:00,116.45,118.13,116.39,116.99,152923.0,106.033,107.5627,105.9783,106.5247,152923.0
2020-01-31 11:30:00,117.06,118.13,116.77,118.01,75897.0,106.5884,107.5627,106.3244,107.4534,75897.0
2020-01-31 12:00:00,118.03,118.07,117.38,117.81,68157.0,107.4716,107.5081,106.8798,107.2713,68157.0
2020-01-31 12:30:00,117.78,117.9,117.13,117.4,47878.0,107.244,107.3533,106.6522,106.898,47878.0
2020-01-31 13:00:00,117.45,117.73,117.41,117.5,43251.0,106.9435,107.1985,106.9071,106.9891,43251.0
2020-01-31 13:30:00,117.5,118.59,117.41,118.59,51882.0,106.9891,107.9815,106.9071,107.9815,51882.0
2020-01-31 14:00:00,118.58,119.87,118.58,119.45,139069.0,107.9724,109.147,107.9724,108.7646,139069.0
2020-01-31 14:30:00,119.5,120.71,119.48,119.76,116713.0,108.8101,109.9119,108.7919,109.0469,116713.0
2020-01-31 15:00:00,119.76,119.89,118.96,118.96,79330.0,109.0469,109.1653,108.3185,108.3185,79330.0
2020-01-31 15:30:00,118.97,119.39,118.72,119.2,234335.0,108.3276,108.71,108.0999,108.537,234335.0
2020-02-03 09:30:00,120.67,121.01,119.43,120.51,80929.0,109.8755,110.1851,108.7464,109.7298,80929.0
2020-02-03 10:00:00,120.58,120.95,120.32,120.67,67991.0,109.7935,110.1304,109.5568,109.8755,67991.0
2020-02-03 10:30:00,120.65,120.65,118.31,118.54,59213.0,109.8573,109.8573,107.7266,107.936,59213.0
2020-02-03 11:00:00,118.55,118.65,117.59,117.64,58146.0,107.9451,108.0362,107.071,107.1165,58146.0
2020-02-03 11:30:00,117.63,117.7,116.65,117.54,50267.0,107.1074,107.1712,106.2151,107.0255,50267.0
2020-02-03 12:00:00,117.54,117.74,117.07,117.09,57649.0,107.0255,107.2076,106.5975,106.6157,57649.0
2020-02-03 12:30:00,117.07,117.33,116.73,116.81,38651.0,106.5975,106.8343,106.2879,106.3608,38651.0
2020-02-03 13:00:00,116.81,117.06,116.55,116.93,52424.0,106.3608,106.5884,106.124,106.47,52424.0
2020-02-03 13:30:00,116.97,117.38,116.36,117.0,71828.0,106.5065,106.8798,105.951,106.5338,71828.0
2020-02-03 14:00:00,117.02,117.73,116.85,117.14,54656.0,106.552,107.1985,106.3972,106.6613,54656.0
2020-02-03 14:30:00,117.13,117.29,116.9,117.07,44669.0,106.6522,106.7978,106.4427,106.5975,44669.0
2020-02-03 15:00:00,117.07,117.19,116.27,116.34,57361.0,106.5975,106.7068,105.8691,105.9328,57361.0
2020-02-03 15:30:00,116.33,117.12,116.2,116.46,200006.0,105.9237,106.643,105.8053,106.0421,200006.0
2020-02-04 09:30:00,117.98,117.98,115.93,116.08,64321.0,107.4261,107.4261,105.5595,105.6961,64321.0
2020-02-04 10:00:00,116.08,117.75,115.8,117.75,67500.0,105.6961,107.2167,105.4411,107.2167,67500.0
2020-02-04 10:30:00,117.74,118.41,117.73,117.81,54872.0,107.2076,107.8177,107.1985,107.2713,54872.0
2020-02-04 11:00:00,117.74,117.74,117.41,117.5,44982.0,107.2076,107.2076,106.9071,106.9891,44982.0
2020-02-04 11:30:00,117.5,117.63,117.36,117.52,29523.0,106.9891,107.1074,106.8616,107.0073,29523.0
2020-02-04 12:00:00,117.54,118.33,117.46,117.73,47392.0,107.0255,107.7448,106.9526,107.1985,47392.0
2020-02-04 12:30:00,117.75,117.83,117.48,117.67,24393.0,107.2167,107.2895,106.9708,107.1438,24393.0
2020-02-04 13:00:00,117.69,117.76,117.32,117.56,22594.0,107.1621,107.2258,106.8252,107.0437,22594.0
2020-02-04 13:30:00,117.56,117.83,117.54,117.8,23299.0,107.0437,107.2895,107.0255,107.2622,23299.0
2020-02-04 14:00:00,117.8,118.1,117.73,117.83,29135.0,107.2622,107.5354,107.1985,107.2895,29135.0
2020-02-04 14:30:00,117.81,118.06,117.7,117.94,39331.0,107.2713,107.499,107.1712,107.3897,39331.0
2020-02-04 15:00:00,117.94,118.03,117.81,117.97,43233.0,107.3897,107.4716,107.2713,107.417,43233.0
2020-02-04 15:30:00,117.96,117.98,117.1,117.32,129323.0,107.4079,107.4261,106.6248,106.8252,129323.0
2020-02-05 09:30:00,117.91,120.7,117.91,120.44,124203.0,107.3624,109.9028,107.3624,109.6661,124203.0
2020-02-05 10:00:00,120.38,120.53,119.69,119.8,91829.0,109.6114,109.748,108.9831,109.0833,91829.0
2020-02-05 10:30:00,119.8,120.57,119.74,120.21,34505.0,109.0833,109.7844,109.0287,109.4566,34505.0
2020-02-05 11:00:00,120.19,120.65,120.02,120.35,52429.0,109.4384,109.8573,109.2836,109.5841,52429.0
2020-02-05 11:30:00,120.39,120.54,119.88,120.24,40457.0,109.6205,109.7571,109.1562,109.4839,40457.0
2020-02-05 12:00:00,120.24,120.72,120.15,120.46,31878.0,109.4839,109.921,109.402,109.6843,31878.0
2020-02-05 12:30:00,120.48,120.94,120.28,120.78,57828.0,109.7025,110.1213,109.5204,109.9756,57828.0
2020-02-05 13:00:00,120.81,120.81,120.01,120.11,33679.0,110.003,110.003,109.2745,109.3656,33679.0
2020-02-05 13:30:00,120.14,120.22,119.73,119.73,54327.0,109.3929,109.4657,109.0196,109.0196,54327.0
2020-02-05 14:00:00,119.69,120.19,119.42,120.13,35982.0,108.9831,109.4384,108.7373,109.3838,35982.0
2020-02-05 14:30:00,120.15,120.53,120.02,120.4,53064.0,109.402,109.748,109.2836,109.6296,53064.0
2020-02-05 15:00:00,120.4,121.09,120.37,120.91,144898.0,109.6296,110.2579,109.6023,110.094,144898.0
2020-02-05 15:30:00,120.9,121.57,120.6,120.71,256937.0,110.0849,110.695,109.8117,109.9119,256937.0
2020-02-06 09:30:00,121.14,121.63,120.57,121.34,36562.0,110.3034,110.7496,109.7844,110.4855,36562.0
2020-02-06 10:00:00,121.3,121.3,120.2,120.48,33560.0,110.4491,110.4491,109.4475,109.7025,33560.0
2020-02-06 10:30:00,120.48,120.73,119.62,119.81,49130.0,109.7025,109.9301,108.9194,109.0924,49130.0
2020-02-06 11:00:00,119.82,120.44,119.72,120.36,72049.0,109.1015,109.6661,109.0105,109.5932,72049.0
2020-02-06 11:30:00,120.32,120.9,120.2,120.48,93615.0,109.5568,110.0849,109.4475,109.7025,93615.0
2020-02-06 12:00:00,120.44,120.58,120.16,120.17,23270.0,109.6661,109.7935,109.4111,109.4202,23270.0
2020-02-06 12:30:00,120.17,120.49,120.17,120.43,15973.0,109.4202,109.7116,109.4202,109.657,15973.0
2020-02-06 13:00:00,120.48,120.68,120.35,120.51,22090.0,109.7025,109.8846,109.5841,109.7298,22090.0
2020-02-06 13:30:00,120.49,120.5,120.32,120.4,30642.0,109.7116,109.7207,109.5568,109.6296,30642.0
2020-02-06 14:00:00,120.37,120.82,120.36,120.64,22540.0,109.6023,110.0121,109.5932,109.8482,22540.0
2020-02-06 14:30:00,120.68,120.79,120.33,120.33,17867.0,109.8846,109.9847,109.5659,109.5659,17867.0
2020-02-06 15:00:00,120.37,120.38,120.0,120.0,38563.0,109.6023,109.6114,109.2654,109.2654,38563.0
2020-02-06 15:30:00,119.99,120.06,119.59,119.73,114308.0,109.2563,109.32,108.8921,109.0196,114308.0
2020-02-07 09:30:00,119.11,119.36,118.01,118.9,45517.0,108.455,108.6827,107.4534,108.2638,45517.0
2020-02-07 10:00:00,118.97,119.99,118.9,119.96,39413.0,108.3276,109.2563,108.2638,109.229,39413.0
2020-02-07 10:30:00,119.97,120.2,119.21,119.34,54992.0,109.2381,109.4475,108.5461,108.6645,54992.0
2020-02-07 11:00:00,119.27,119.27,118.82,118.82,9405.0,108.6007,108.6007,108.191,108.191,9405.0
2020-02-07 11:30:00,118.82,119.0,118.63,118.8,11279.0,108.191,108.3549,108.018,108.1728,11279.0
2020-02-07 12:00:00,118.77,118.85,118.58,118.61,14406.0,108.1454,108.2183,107.9724,107.9998,14406.0
2020-02-07 12:30:00,118.55,118.69,118.19,118.26,27595.0,107.9451,108.0726,107.6173,107.6811,27595.0
2020-02-07 13:00:00,118.28,118.28,117.9,118.08,13903.0,107.6993,107.6993,107.3533,107.5172,13903.0
2020-02-07 13:30:00,118.11,118.23,117.76,118.15,17274.0,107.5445,107.6538,107.2258,107.5809,17274.0
2020-02-07 14:00:00,118.14,118.18,117.79,117.84,18013.0,107.5718,107.6082,107.2531,107.2986,18013.0
2020-02-07 14:30:00,117.93,117.94,117.65,117.84,22190.0,107.3806,107.3897,107.1256,107.2986,22190.0
2020-02-07 15:00:00,117.81,117.87,117.53,117.73,25907.0,107.2713,107.326,107.0164,107.1985,25907.0
2020-02-07 15:30:00,117.76,118.12,117.75,117.85,75096.0,107.2258,107.5536,107.2167,107.3077,75096.0
2020-02-10 09:30:00,117.93,118.88,117.93,118.3,44221.0,107.3806,108.2456,107.3806,107.7175,44221.0
2020-02-10 10:00:00,118.29,118.53,118.12,118.44,14975.0,107.7084,107.9269,107.5536,107.845,14975.0
2020-02-10 10:30:00,118.42,118.43,118.24,118.35,22716.0,107.8268,107.8359,107.6629,107.763,22716.0
2020-02-10 11:00:00,118.38,118.4,117.99,118.04,15969.0,107.7903,107.8085,107.4352,107.4807,15969.0
2020-02-10 11:30:00,118.01,118.16,117.81,117.96,11863.0,107.4534,107.59,107.2713,107.4079,11863.0
2020-02-10 12:00:00,117.96,118.02,117.85,117.91,15360.0,107.4079,107.4625,107.3077,107.3624,15360.0
2020-02-10 12:30:00,117.94,117.98,117.74,117.85,12377.0,107.3897,107.4261,107.2076,107.3077,12377.0
2020-02-10 13:00:00,117.88,117.99,117.79,117.79,8991.0,107.3351,107.4352,107.2531,107.2531,8991.0
2020-02-10 13:30:00,117.8,117.84,117.57,117.6,8915.0,107.2622,107.2986,107.0528,107.0801,8915.0
2020-02-10 14:00:00,117.61,117.8,117.53,117.8,25358.0,107.0892,107.2622,107.0164,107.2622,25358.0
2020-02-10 14:30:00,117.8,118.07,117.77,117.98,30853.0,107.2622,107.5081,107.2349,107.4261,30853.0
2020-02-10 15:00:00,117.99,118.15,117.94,118.02,38828.0,107.4352,107.5809,107.3897,107.4625,38828.0
2020-02-10 15:30:00,118.02,118.27,117.85,118.26,107853.0,107.4625,107.6902,107.3077,107.6811,107853.0
2020-02-11 09:30:00,119.2,119.25,118.63,118.74,27250.0,108.537,108.5825,108.018,108.1181,27250.0
2020-02-11 10:00:00,118.8,119.21,118.75,119.05,17568.0,108.1728,108.5461,108.1272,108.4004,17568.0
2020-02-11 10:30:00,119.06,119.5,118.95,119.3,26450.0,108.4095,108.8101,108.3093,108.628,26450.0
2020-02-11 11:00:00,119.25,119.37,119.06,119.12,11814.0,108.5825,108.6918,108.4095,108.4641,11814.0
2020-02-11 11:30:00,119.09,119.09,118.76,118.81,41061.0,108.4368,108.4368,108.1363,108.1819,41061.0
2020-02-11 12:00:00,118.83,119.34,118.8,119.22,14975.0,108.2001,108.6645,108.1728,108.5552,14975.0
2020-02-11 12:30:00,119.22,119.33,119.16,119.27,12607.0,108.5552,108.6554,108.5006,108.6007,12607.0
2020-02-11 13:00:00,119.25,119.25,119.02,119.14,8647.0,108.5825,108.5825,108.3731,108.4823,8647.0
2020-02-11 13:30:00,119.13,119.26,118.82,118.95,11304.0,108.4732,108.5916,108.191,108.3093,11304.0
2020-02-11 14:00:00,118.98,119.08,118.89,119.05,14488.0,108.3367,108.4277,108.2547,108.4004,14488.0
2020-02-11 14:30:00,119.07,119.25,119.05,119.15,22319.0,108.4186,108.5825,108.4004,108.4915,22319.0
2020-02-11 15:00:00,119.16,119.47,119.13,119.47,44217.0,108.5006,108.7828,108.4732,108.7828,44217.0
2020-02-11 15:30:00,119.5,119.88,119.47,119.83,76502.0,108.8101,109.1562,108.7828,109.1106,76502.0
2020-02-12 09:30:00,120.37,120.94,119.92,120.03,52166.0,109.6023,110.1213,109.1926,109.2927,52166.0
2020-02-12 10:00:00,120.2,120.4,119.9,119.99,28857.0,109.4475,109.6296,109.1744,109.2563,28857.0
2020-02-12 10:30:00,120.04,120.41,119.94,120.07,19106.0,109.3018,109.6387,109.2108,109.3292,19106.0
2020-02-12 11:00:00,120.15,120.58,119.95,120.47,29547.0,109.402,109.7935,109.2199,109.6934,29547.0
2020-02-12 11:30:00,120.48,121.37,120.47,121.2,54866.0,109.7025,110.5129,109.6934,110.3581,54866.0
2020-02-12 12:00:00,121.31,121.9,121.31,121.89,22040.0,110.4582,110.9955,110.4582,110.9863,22040.0
2020-02-12 12:30:00,121.94,122.05,121.76,121.87,20846.0,111.0319,111.132,110.868,110.9681,20846.0
2020-02-12 13:00:00,121.87,122.02,121.67,122.01,22352.0,110.9681,111.1047,110.786,111.0956,22352.0
2020-02-12 13:30:00,122.0,122.53,122.0,122.45,47920.0,111.0865,111.5691,111.0865,111.4963,47920.0
2020-02-12 14:00:00,122.45,123.02,122.44,122.96,45987.0,111.4963,112.0153,111.4871,111.9606,45987.0
2020-02-12 14:30:00,122.91,123.25,122.81,123.15,64707.0,111.9151,112.2247,111.824,112.1336,64707.0
2020-02-12 15:00:00,123.17,123.34,123.03,123.13,65058.0,112.1518,112.3066,112.0244,112.1154,65058.0
2020-02-12 15:30:00,123.13,123.72,123.08,123.42,230822.0,112.1154,112.6526,112.0699,112.3795,230822.0
2020-02-13 09:30:00,122.73,123.81,122.73,122.93,23156.0,111.7512,112.7346,111.7512,111.9333,23156.0
2020-02-13 10:00:00,122.81,123.16,122.62,122.91,23398.0,111.824,112.1427,111.651,111.9151,23398.0
2020-02-13 10:30:00,122.84,123.32,122.72,123.3,15809.0,111.8514,112.2884,111.7421,112.2702,15809.0
2020-02-13 11:00:00,123.43,123.81,123.32,123.47,27154.0,112.3886,112.7346,112.2884,112.425,27154.0
2020-02-13 11:30:00,123.54,123.65,122.91,123.0,25179.0,112.4887,112.5889,111.9151,111.9971,25179.0
2020-02-13 12:00:00,122.96,123.31,122.94,123.04,38242.0,111.9606,112.2793,111.9424,112.0335,38242.0
2020-02-13 12:30:00,123.04,123.04,122.7,122.76,31975.0,112.0335,112.0335,111.7239,111.7785,31975.0
2020-02-13 13:00:00,122.76,122.88,122.65,122.75,34800.0,111.7785,111.8878,111.6784,111.7694,34800.0
2020-02-13 13:30:00,122.74,123.14,122.74,123.07,21941.0,111.7603,112.1245,111.7603,112.0608,21941.0
2020-02-13 14:00:00,123.05,123.11,122.71,122.73,29487.0,112.0426,112.0972,111.733,111.7512,29487.0
2020-02-13 14:30:00,122.71,122.87,122.63,122.63,23590.0,111.733,111.8787,111.6602,111.6602,23590.0
2020-02-13 15:00:00,122.65,122.84,122.62,122.73,35403.0,111.6784,111.8514,111.651,111.7512,35403.0
2020-02-13 15:30:00,122.72,122.73,122.19,122.37,108316.0,111.7421,111.7512,111.2595,111.4234,108316.0
2020-02-14 09:30:00,122.8,123.79,122.78,123.3,42259.0,111.8149,112.7164,111.7967,112.2702,42259.0
2020-02-14 10:00:00,123.35,123.62,123.26,123.46,15211.0,112.3157,112.5616,112.2338,112.4159,15211.0
2020-02-14 10:30:00,123.55,123.61,123.22,123.55,13850.0,112.4979,112.5525,112.1974,112.4979,13850.0
2020-02-14 11:00:00,123.53,123.68,123.49,123.49,10267.0,112.4796,112.6162,112.4432,112.4432,10267.0
2020-02-14 11:30:00,123.47,123.47,123.28,123.3,7957.0,112.425,112.425,112.252,112.2702,7957.0
2020-02-14 12:00:00,123.32,123.34,122.92,122.96,13951.0,112.2884,112.3066,111.9242,111.9606,13951.0
2020-02-14 12:30:00,122.99,123.13,122.97,122.99,10930.0,111.9879,112.1154,111.9697,111.9879,10930.0
2020-02-14 13:00:00,122.94,123.07,122.87,122.99,10402.0,111.9424,112.0608,111.8787,111.9879,10402.0
2020-02-14 13:30:00,122.96,122.96,122.1,122.1,31624.0,111.9606,111.9606,111.1776,111.1776,31624.0
2020-02-14 14:00:00,122.07,122.44,121.96,122.43,20167.0,111.1502,111.4871,111.0501,111.478,20167.0
2020-02-14 14:30:00,122.46,122.5,122.03,122.12,19398.0,111.5054,111.5418,111.1138,111.1958,19398.0
2020-02-14 15:00:00,122.16,122.3,121.61,122.05,24395.0,111.2322,111.3597,110.7314,111.132,24395.0
2020-02-14 15:30:00,122.03,122.38,122.02,122.28,152900.0,111.1138,111.4325,111.1047,111.3415,152900.0
2020-02-18 09:30:00,122.09,122.62,121.69,122.56,26049.0,111.1685,111.651,110.8042,111.5964,26049.0
2020-02-18 10:00:00,122.6,122.67,122.13,122.15,16301.0,111.6328,111.6966,111.2049,111.2231,16301.0
2020-02-18 10:30:00,122.14,122.26,121.99,121.99,14451.0,111.214,111.3232,111.0774,111.0774,14451.0
2020-02-18 11:00:00,121.96,121.97,121.79,121.85,13727.0,111.0501,111.0592,110.8953,110.9499,13727.0
2020-02-18 11:30:00,121.9,122.08,121.81,121.84,17916.0,110.9955,111.1594,110.9135,110.9408,17916.0
2020-02-18 12:00:00,121.88,122.1,121.85,121.94,14725.0,110.9772,111.1776,110.9499,111.0319,14725.0
2020-02-18 12:30:00,121.95,122.09,121.95,122.02,12771.0,111.041,111.1685,111.041,111.1047,12771.0
2020-02-18 13:00:00,122.05,122.21,122.03,122.17,12610.0,111.132,111.2777,111.1138,111.2413,12610.0
2020-02-18 13:30:00,122.17,122.35,122.07,122.12,14553.0,111.2413,111.4052,111.1502,111.1958,14553.0
2020-02-18 14:00:00,122.11,122.45,121.94,122.41,15765.0,111.1867,111.4963,111.0319,111.4598,15765.0
2020-02-18 14:30:00,122.39,122.44,122.29,122.37,13978.0,111.4416,111.4871,111.3506,111.4234,13978.0
2020-02-18 15:00:00,122.37,122.62,122.34,122.62,18964.0,111.4234,111.651,111.3961,111.651,18964.0
2020-02-18 15:30:00,122.57,122.61,122.28,122.52,84527.0,111.6055,111.6419,111.3415,111.56,84527.0
2020-02-19 09:30:00,123.3,123.61,122.92,123.18,32411.0,112.2702,112.5525,111.9242,112.161,32411.0
2020-02-19 10:00:00,123.22,123.5,123.04,123.38,17376.0,112.1974,112.4523,112.0335,112.3431,17376.0
2020-02-19 10:30:00,123.31,123.52,123.25,123.27,13030.0,112.2793,112.4705,112.2247,112.2429,13030.0
2020-02-19 11:00:00,123.28,123.39,123.22,123.35,17799.0,112.252,112.3522,112.1974,112.3157,17799.0
2020-02-19 11:30:00,123.32,123.41,123.17,123.2,9341.0,112.2884,112.3704,112.1518,112.1792,9341.0
2020-02-19 12:00:00,123.22,123.32,123.13,123.25,17151.0,112.1974,112.2884,112.1154,112.2247,17151.0
2020-02-19 12:30:00,123.23,123.33,123.01,123.1,10282.0,112.2065,112.2975,112.0062,112.0881,10282.0
2020-02-19 13:00:00,123.1,123.14,122.78,122.78,13462.0,112.0881,112.1245,111.7967,111.7967,13462.0
2020-02-19 13:30:00,122.83,123.02,122.82,123.02,13527.0,111.8423,112.0153,111.8332,112.0153,13527.0
2020-02-19 14:00:00,123.03,123.32,123.0,123.32,14114.0,112.0244,112.2884,111.9971,112.2884,14114.0
2020-02-19 14:30:00,123.33,123.36,123.06,123.15,25313.0,112.2975,112.3248,112.0517,112.1336,25313.0
2020-02-19 15:00:00,123.21,123.23,122.93,122.93,21551.0,112.1883,112.2065,111.9333,111.9333,21551.0
2020-02-19 15:30:00,122.97,123.01,122.06,122.88,124543.0,111.9697,112.0062,111.1411,111.8878,124543.0
2020-02-20 09:30:00,122.77,122.77,120.07,120.39,71753.0,111.7876,111.7876,109.3292,109.6205,71753.0
2020-02-20 10:00:00,120.39,120.91,120.34,120.61,61614.0,109.6205,110.094,109.575,109.8208,61614.0
2020-02-20 10:30:00,120.61,121.41,120.43,120.69,86576.0,109.8208,110.5493,109.657,109.8937,86576.0
2020-02-20 11:00:00,120.69,120.77,118.97,118.97,50394.0,109.8937,109.9665,108.3276,108.3276,50394.0
2020-02-20 11:30:00,119.0,119.5,118.06,118.72,70194.0,108.3549,108.8101,107.499,108.0999,70194.0
2020-02-20 12:00:00,118.76,119.21,118.66,119.06,52202.0,108.1363,108.5461,108.0453,108.4095,52202.0
2020-02-20 12:30:00,119.03,119.73,118.99,119.58,83706.0,108.3822,109.0196,108.3458,108.883,83706.0
2020-02-20 13:00:00,119.61,119.74,119.52,119.65,105536.0,108.9103,109.0287,108.8284,108.9467,105536.0
2020-02-20 13:30:00,119.63,119.67,119.43,119.53,40552.0,108.9285,108.9649,108.7464,108.8375,40552.0
2020-02-20 14:00:00,119.55,120.09,119.54,120.0,173146.0,108.8557,109.3474,108.8466,109.2654,173146.0
2020-02-20 14:30:00,119.98,121.42,119.96,121.42,52771.0,109.2472,110.5584,109.229,110.5584,52771.0
2020-02-20 15:00:00,121.45,121.65,121.19,121.54,44026.0,110.5857,110.7678,110.349,110.6677,44026.0
2020-02-20 15:30:00,121.54,121.71,121.13,121.37,193963.0,110.6677,110.8224,110.2943,110.5129,193963.0
2020-02-21 09:30:00,121.12,121.12,119.53,120.1,41332.0,110.2852,110.2852,108.8375,109.3565,41332.0
2020-02-21 10:00:00,119.91,120.27,119.63,119.91,21027.0,109.1835,109.5113,108.9285,109.1835,21027.0
2020-02-21 10:30:00,119.92,119.93,119.34,119.78,19390.0,109.1926,109.2017,108.6645,109.0651,19390.0
2020-02-21 11:00:00,119.7,119.79,119.11,119.67,19776.0,108.9923,109.0742,108.455,108.9649,19776.0
2020-02-21 11:30:00,119.67,120.2,119.58,120.1,37074.0,108.9649,109.4475,108.883,109.3565,37074.0
2020-02-21 12:00:00,120.11,120.2,119.78,119.93,9688.0,109.3656,109.4475,109.0651,109.2017,9688.0
2020-02-21 12:30:00,119.92,119.96,119.76,119.87,6747.0,109.1926,109.229,109.0469,109.147,6747.0
2020-02-21 13:00:00,119.82,119.93,119.6,119.65,9566.0,109.1015,109.2017,108.9012,108.9467,9566.0
2020-02-21 13:30:00,119.58,119.71,119.23,119.44,14040.0,108.883,109.0014,108.5643,108.7555,14040.0
2020-02-21 14:00:00,119.43,119.64,119.39,119.58,11564.0,108.7464,108.9376,108.71,108.883,11564.0
2020-02-21 14:30:00,119.62,119.71,119.11,119.32,16081.0,108.9194,109.0014,108.455,108.6462,16081.0
2020-02-21 15:00:00,119.37,119.46,119.18,119.31,26339.0,108.6918,108.7737,108.5188,108.6371,26339.0
2020-02-21 15:30:00,119.3,119.79,119.1,119.61,93918.0,108.628,109.0742,108.4459,108.9103,93918.0
2020-02-24 09:30:00,116.36,117.87,115.68,117.46,27736.0,105.951,107.326,105.3319,106.9526,27736.0
2020-02-24 10:00:00,117.48,117.77,116.89,116.92,16229.0,106.9708,107.2349,106.4336,106.4609,16229.0
2020-02-24 10:30:00,116.83,117.19,116.69,116.98,13143.0,106.379,106.7068,106.2515,106.5156,13143.0
2020-02-24 11:00:00,117.07,117.67,116.9,117.27,15321.0,106.5975,107.1438,106.4427,106.7796,15321.0
2020-02-24 11:30:00,117.25,117.4,116.58,116.73,21049.0,106.7614,106.898,106.1514,106.2879,21049.0
2020-02-24 12:00:00,116.7,116.71,116.13,116.14,12682.0,106.2606,106.2697,105.7416,105.7507,12682.0
2020-02-24 12:30:00,116.13,116.41,115.99,116.03,7999.0,105.7416,105.9966,105.6141,105.6506,7999.0
2020-02-24 13:00:00,115.99,116.08,115.55,116.08,14181.0,105.6141,105.6961,105.2135,105.6961,14181.0
2020-02-24 13:30:00,115.99,116.42,115.99,116.4,14534.0,105.6141,106.0057,105.6141,105.9875,14534.0
2020-02-24 14:00:00,116.5,116.79,116.05,116.79,20653.0,106.0785,106.3426,105.6688,106.3426,20653.0
2020-02-24 14:30:00,116.76,117.17,116.55,116.95,11687.0,106.3153,106.6886,106.124,106.4883,11687.0
2020-02-24 15:00:00,117.16,117.33,116.86,116.86,20150.0,106.6795,106.8343,106.4063,106.4063,20150.0
2020-02-24 15:30:00,116.89,117.08,116.39,116.43,97620.0,106.4336,106.6066,105.9783,106.0148,97620.0
2020-02-25 09:30:00,116.77,117.64,116.77,117.56,26018.0,106.3244,107.1165,106.3244,107.0437,26018.0
2020-02-25 10:00:00,117.37,117.58,116.2,116.22,16180.0,106.8707,107.0619,105.8053,105.8236,16180.0
2020-02-25 10:30:00,116.35,116.71,115.63,115.99,24921.0,105.9419,106.2697,105.2863,105.6141,24921.0
2020-02-25 11:00:00,116.14,116.17,115.0,115.22,22592.0,105.7507,105.778,104.7127,104.913,22592.0
2020-02-25 11:30:00,115.25,115.64,115.17,115.55,16661.0,104.9403,105.2954,104.8675,105.2135,16661.0
2020-02-25 12:00:00,115.6,115.6,114.81,114.98,26465.0,105.259,105.259,104.5397,104.6945,26465.0
2020-02-25 12:30:00,115.05,115.33,114.35,114.4,14141.0,104.7582,105.0132,104.1208,104.1664,14141.0
2020-02-25 13:00:00,114.47,114.76,114.15,114.3,15523.0,104.2301,104.4942,103.9387,104.0753,15523.0
2020-02-25 13:30:00,114.27,114.43,113.82,113.86,25359.0,104.048,104.1937,103.6382,103.6747,25359.0
2020-02-25 14:00:00,113.75,113.87,112.84,112.91,36993.0,103.5745,103.6838,102.7459,102.8097,36993.0
2020-02-25 14:30:00,112.89,113.86,112.66,113.57,30725.0,102.7914,103.6747,102.582,103.4106,30725.0
2020-02-25 15:00:00,113.63,114.01,112.87,113.2,36354.0,103.4652,103.8113,102.7732,103.0737,36354.0
2020-02-25 15:30:00,113.12,113.38,112.32,112.46,153754.0,103.0009,103.2376,102.2724,102.3999,153754.0
2020-02-26 09:30:00,113.93,115.37,113.9,114.83,49168.0,103.7384,105.0496,103.7111,104.5579,49168.0
2020-02-26 10:00:00,114.86,115.13,114.31,114.94,33056.0,104.5852,104.8311,104.0844,104.6581,33056.0
2020-02-26 10:30:00,114.83,115.22,114.71,114.92,33133.0,104.5579,104.913,104.4486,104.6398,33133.0
2020-02-26 11:00:00,114.95,115.36,114.39,115.15,35694.0,104.6672,105.0405,104.1573,104.8493,35694.0
2020-02-26 11:30:00,115.02,115.02,114.08,114.28,24315.0,104.7309,104.7309,103.875,104.0571,24315.0
2020-02-26 12:00:00,114.28,114.39,113.57,114.09,77910.0,104.0571,104.1573,103.4106,103.8841,77910.0
2020-02-26 12:30:00,114.32,114.64,113.99,114.21,18785.0,104.0935,104.3849,103.793,103.9934,18785.0
2020-02-26 13:00:00,114.27,114.47,113.65,113.92,20098.0,104.048,104.2301,103.4835,103.7293,20098.0
2020-02-26 13:30:00,113.84,113.84,112.53,112.82,25452.0,103.6565,103.6565,102.4636,102.7277,25452.0
2020-02-26 14:00:00,112.89,113.66,112.71,113.34,26793.0,102.7914,103.4926,102.6275,103.2012,26793.0
2020-02-26 14:30:00,113.36,113.88,113.1,113.14,39847.0,103.2194,103.6929,102.9827,103.0191,39847.0
2020-02-26 15:00:00,113.28,113.99,113.14,113.3,32822.0,103.1466,103.793,103.0191,103.1648,32822.0
2020-02-26 15:30:00,113.24,113.37,112.51,112.54,173532.0,103.1101,103.2285,102.4454,102.4728,173532.0
2020-02-27 09:30:00,110.29,110.66,109.02,109.91,37554.0,100.424,100.7609,99.2676,100.078,37554.0
2020-02-27 10:00:00,109.91,110.54,108.85,108.95,33891.0,100.078,100.6517,99.1128,99.2039,33891.0
2020-02-27 10:30:00,108.97,109.8,108.22,109.8,33978.0,99.2221,99.9779,98.5392,99.9779,33978.0
2020-02-27 11:00:00,109.82,110.92,109.76,110.24,60572.0,99.9961,100.9977,99.9414,100.3785,60572.0
2020-02-27 11:30:00,110.21,110.69,109.8,110.65,36433.0,100.3512,100.7882,99.9779,100.7518,36433.0
2020-02-27 12:00:00,110.52,111.46,110.36,111.29,59376.0,100.6334,101.4894,100.4878,101.3346,59376.0
2020-02-27 12:30:00,111.3,111.76,110.55,110.55,37550.0,101.3437,101.7625,100.6608,100.6608,37550.0
2020-02-27 13:00:00,110.51,111.28,110.45,110.78,46794.0,100.6243,101.3255,100.5697,100.8702,46794.0
2020-02-27 13:30:00,110.74,110.84,109.61,109.98,37201.0,100.8338,100.9248,99.8049,100.1418,37201.0
2020-02-27 14:00:00,109.86,111.19,109.67,110.98,42524.0,100.0325,101.2435,99.8595,101.0523,42524.0
2020-02-27 14:30:00,110.94,111.13,110.02,110.07,59284.0,101.0159,101.1889,100.1782,100.2237,59284.0
2020-02-27 15:00:00,110.11,110.65,109.74,109.81,56690.0,100.2601,100.7518,99.9232,99.987,56690.0
2020-02-27 15:30:00,109.81,109.91,107.69,107.7,267598.0,99.987,100.078,98.0566,98.0657,267598.0
2020-02-28 09:30:00,106.06,107.14,103.94,106.21,241104.0,96.5724,97.5558,94.6421,96.709,241104.0
2020-02-28 10:00:00,106.11,106.54,105.3,105.95,174186.0,96.6179,97.0095,95.8804,96.4723,174186.0
2020-02-28 10:30:00,105.95,106.26,105.1,106.18,170797.0,96.4723,96.7545,95.6983,96.6817,170797.0
2020-02-28 11:00:00,106.06,106.65,105.05,106.63,111446.0,96.5724,97.1096,95.6528,97.0914,111446.0
2020-02-28 11:30:00,106.66,108.09,106.58,107.58,177934.0,97.1187,98.4208,97.0459,97.9564,177934.0
2020-02-28 12:00:00,107.42,107.5,106.2,106.8,150173.0,97.8108,97.8836,96.6999,97.2462,150173.0
2020-02-28 12:30:00,107.0,107.26,106.13,106.95,107830.0,97.4283,97.6651,96.6362,97.3828,107830.0
2020-02-28 13:00:00,107.07,107.07,105.78,105.86,108914.0,97.4921,97.4921,96.3175,96.3903,108914.0
2020-02-28 13:30:00,105.78,105.78,104.3,104.91,71603.0,96.3175,96.3175,94.9699,95.5253,71603.0
2020-02-28 14:00:00,104.84,105.11,104.03,104.65,117688.0,95.4616,95.7074,94.724,95.2885,117688.0
2020-02-28 14:30:00,104.52,106.02,104.51,105.04,62226.0,95.1702,96.536,95.1611,95.6437,62226.0
2020-02-28 15:00:00,105.17,105.19,103.02,103.02,98775.0,95.762,95.7802,93.8044,93.8044,98775.0
2020-02-28 15:30:00,103.0,105.09,102.91,104.5,481899.0,93.7861,95.6892,93.7042,95.152,481899.0
2020-03-02 09:30:00,105.51,106.16,104.07,104.77,109632.0,96.0716,96.6635,94.7604,95.3978,109632.0
2020-03-02 10:00:00,104.75,105.0,103.58,104.0,41933.0,95.3796,95.6072,94.3143,94.6967,41933.0
2020-03-02 10:30:00,103.97,105.94,103.64,105.28,67049.0,94.6694,96.4632,94.3689,95.8622,67049.0
2020-03-02 11:00:00,105.52,106.06,104.76,105.71,70338.0,96.0807,96.5724,95.3887,96.2537,70338.0
2020-03-02 11:30:00,105.61,106.11,105.28,105.91,97896.0,96.1627,96.6179,95.8622,96.4358,97896.0
2020-03-02 12:00:00,105.95,106.05,105.35,105.61,58102.0,96.4723,96.5633,95.9259,96.1627,58102.0
2020-03-02 12:30:00,105.67,106.4,105.67,106.29,48743.0,96.2173,96.882,96.2173,96.7818,48743.0
2020-03-02 13:00:00,106.36,106.36,105.15,105.25,33992.0,96.8456,96.8456,95.7438,95.8349,33992.0
2020-03-02 13:30:00,105.35,105.53,104.72,105.42,39180.0,95.9259,96.0898,95.3523,95.9897,39180.0
2020-03-02 14:00:00,105.3,105.65,104.9,104.93,36154.0,95.8804,96.1991,95.5162,95.5435,36154.0
2020-03-02 14:30:00,104.9,105.0,103.84,103.87,38769.0,95.5162,95.6072,94.551,94.5783,38769.0
2020-03-02 15:00:00,103.95,105.33,103.95,105.16,48790.0,94.6512,95.9077,94.6512,95.7529,48790.0
2020-03-02 15:30:00,105.19,107.22,105.0,106.4,1042730.0,95.7802,97.6287,95.6072,96.882,1042730.0
2020-03-03 09:30:00,106.51,106.51,104.58,104.85,203182.0,96.9822,96.9822,95.2248,95.4707,203182.0
2020-03-03 10:00:00,104.86,106.72,104.47,104.56,257822.0,95.4798,97.1734,95.1247,95.2066,257822.0
2020-03-03 10:30:00,104.63,105.78,104.52,105.66,219806.0,95.2703,96.3175,95.1702,96.2082,219806.0
2020-03-03 11:00:00,105.61,106.13,103.74,103.93,91291.0,96.1627,96.6362,94.46,94.633,91291.0
2020-03-03 11:30:00,103.79,104.58,103.76,104.51,175986.0,94.5055,95.2248,94.4782,95.1611,175986.0
2020-03-03 12:00:00,104.45,105.46,104.36,105.03,94888.0,95.1064,96.0261,95.0245,95.6346,94888.0
2020-03-03 12:30:00,105.1,105.28,104.47,104.61,58845.0,95.6983,95.8622,95.1247,95.2521,58845.0
2020-03-03 13:00:00,104.54,104.57,103.17,103.62,58057.0,95.1884,95.2157,93.9409,94.3507,58057.0
2020-03-03 13:30:00,103.58,103.7,102.64,102.72,62450.0,94.3143,94.4235,93.4584,93.5312,62450.0
2020-03-03 14:00:00,102.79,103.04,102.14,102.99,100203.0,93.5949,93.8226,93.0031,93.777,100203.0
2020-03-03 14:30:00,102.96,103.34,102.27,103.13,77969.0,93.7497,94.0957,93.1215,93.9045,77969.0
2020-03-03 15:00:00,103.18,104.08,103.06,103.97,97621.0,93.95,94.7695,93.8408,94.6694,97621.0
2020-03-03 15:30:00,103.98,104.03,102.5,102.56,246781.0,94.6785,94.724,93.3309,93.3855,246781.0
2020-03-04 09:30:00,104.51,105.4,103.12,103.16,32867.0,95.1611,95.9715,93.8954,93.9318,32867.0
2020-03-04 10:00:00,103.47,104.16,103.05,103.77,14884.0,94.2141,94.8424,93.8317,94.4873,14884.0
2020-03-04 10:30:00,103.84,104.09,103.57,103.72,28955.0,94.551,94.7786,94.3052,94.4417,28955.0
2020-03-04 11:00:00,103.74,104.47,103.44,104.38,29353.0,94.46,95.1247,94.1868,95.0427,29353.0
2020-03-04 11:30:00,104.48,104.48,103.82,103.96,26821.0,95.1338,95.1338,94.5328,94.6603,26821.0
2020-03-04 12:00:00,104.01,104.21,103.88,104.15,41527.0,94.7058,94.8879,94.5874,94.8333,41527.0
2020-03-04 12:30:00,104.17,104.82,104.05,104.82,21084.0,94.8515,95.4433,94.7422,95.4433,21084.0
2020-03-04 13:00:00,104.8,105.2,104.75,104.95,30924.0,95.4251,95.7893,95.3796,95.5617,30924.0
2020-03-04 13:30:00,104.95,105.1,104.81,104.95,74597.0,95.5617,95.6983,95.4342,95.5617,74597.0
2020-03-04 14:00:00,105.05,105.14,104.73,105.0,88340.0,95.6528,95.7347,95.3614,95.6072,88340.0
2020-03-04 14:30:00,105.01,105.24,104.89,105.15,99878.0,95.6163,95.8258,95.5071,95.7438,99878.0
2020-03-04 15:00:00,105.11,105.51,104.98,105.51,91536.0,95.7074,96.0716,95.589,96.0716,91536.0
2020-03-04 15:30:00,105.5,106.21,105.48,106.15,223138.0,96.0625,96.709,96.0443,96.6544,223138.0
2020-03-05 09:30:00,103.56,104.28,102.75,103.09,34078.0,94.2961,94.9516,93.5585,93.8681,34078.0
2020-03-05 10:00:00,103.1,103.54,102.67,102.9,22786.0,93.8772,94.2778,93.4857,93.6951,22786.0
2020-03-05 10:30:00,102.95,103.13,102.36,102.45,21065.0,93.7406,93.9045,93.2034,93.2853,21065.0
2020-03-05 11:00:00,102.4,102.86,102.12,102.54,35633.0,93.2398,93.6587,92.9849,93.3673,35633.0
2020-03-05 11:30:00,102.53,102.59,101.2,101.37,27779.0,93.3582,93.4128,92.1472,92.302,27779.0
2020-03-05 12:00:00,101.42,101.45,100.83,101.2,26582.0,92.3475,92.3748,91.8103,92.1472,26582.0
2020-03-05 12:30:00,101.24,101.39,100.21,100.72,52100.0,92.1836,92.3202,91.2457,91.7101,52100.0
2020-03-05 13:00:00,100.66,100.8,100.15,100.74,21065.0,91.6555,91.783,91.1911,91.7283,21065.0
2020-03-05 13:30:00,100.71,101.3,100.52,101.05,58474.0,91.701,92.2382,91.528,92.0106,58474.0
2020-03-05 14:00:00,100.93,101.02,100.13,100.14,30234.0,91.9013,91.9833,91.1729,91.182,30234.0
2020-03-05 14:30:00,100.1,100.76,100.1,100.34,44572.0,91.1456,91.7465,91.1456,91.3641,44572.0
2020-03-05 15:00:00,100.36,100.49,99.69,100.42,69782.0,91.3823,91.5007,90.7722,91.4369,69782.0
2020-03-05 15:30:00,100.37,101.67,100.29,101.42,238003.0,91.3914,92.5751,91.3186,92.3475,238003.0
2020-03-06 09:30:00,98.08,99.81,95.55,99.72,164060.0,89.3063,90.8815,87.0026,90.7996,164060.0
2020-03-06 10:00:00,99.84,100.79,99.19,100.66,77095.0,90.9088,91.7738,90.317,91.6555,77095.0
2020-03-06 10:30:00,100.93,100.99,100.05,100.85,59623.0,91.9013,91.956,91.1,91.8285,59623.0
2020-03-06 11:00:00,100.82,100.99,99.99,100.24,22596.0,91.8012,91.956,91.0454,91.273,22596.0
2020-03-06 11:30:00,100.2,100.54,99.97,100.2,23042.0,91.2366,91.5462,91.0272,91.2366,23042.0
2020-03-06 12:00:00,100.28,100.28,99.26,99.34,41327.0,91.3095,91.3095,90.3807,90.4536,41327.0
2020-03-06 12:30:00,99.29,99.94,98.85,98.85,37835.0,90.408,90.9999,90.0074,90.0074,37835.0
2020-03-06 13:00:00,98.93,99.42,98.71,99.01,23995.0,90.0802,90.5264,89.8799,90.1531,23995.0
2020-03-06 13:30:00,98.95,99.08,98.2,98.24,15558.0,90.0984,90.2168,89.4155,89.452,15558.0
2020-03-06 14:00:00,98.27,98.67,97.93,98.48,17962.0,89.4793,89.8435,89.1697,89.6705,17962.0
2020-03-06 14:30:00,98.49,98.49,97.29,97.48,21447.0,89.6796,89.6796,88.5869,88.7599,21447.0
2020-03-06 15:00:00,97.52,98.26,97.18,97.97,39274.0,88.7964,89.4702,88.4868,89.2061,39274.0
2020-03-06 15:30:00,97.83,100.99,97.83,100.42,268128.0,89.0786,91.956,89.0786,91.4369,268128.0
2020-03-09 09:30:00,93.71,94.47,91.24,94.06,34132.0,85.3272,86.0192,83.0781,85.6459,34132.0
2020-03-09 10:00:00,94.13,94.71,93.23,93.69,38675.0,85.7096,86.2377,84.8901,85.309,38675.0
2020-03-09 10:30:00,93.69,94.67,93.09,93.33,124334.0,85.309,86.2013,84.7626,84.9812,124334.0
2020-03-09 11:00:00,93.24,94.77,92.97,94.5,44753.0,84.8992,86.2924,84.6534,86.0465,44753.0
2020-03-09 11:30:00,94.46,95.73,94.29,95.14,40573.0,86.0101,87.1665,85.8553,86.6293,40573.0
2020-03-09 12:00:00,95.07,95.42,94.12,94.12,57749.0,86.5655,86.8842,85.7005,85.7005,57749.0
2020-03-09 12:30:00,94.13,94.34,93.33,94.2,57656.0,85.7096,85.9008,84.9812,85.7734,57656.0
2020-03-09 13:00:00,94.19,94.64,93.1,93.18,33276.0,85.7642,86.174,84.7718,84.8446,33276.0
2020-03-09 13:30:00,93.25,93.25,92.12,92.35,41566.0,84.9083,84.9083,83.8794,84.0888,41566.0
2020-03-09 14:00:00,92.39,92.91,91.93,91.97,68070.0,84.1253,84.5987,83.7064,83.7428,68070.0
2020-03-09 14:30:00,91.91,92.5,91.24,92.16,52632.0,83.6882,84.2254,83.0781,83.9158,52632.0
2020-03-09 15:00:00,92.16,93.26,91.68,92.86,64169.0,83.9158,84.9174,83.4788,84.5532,64169.0
2020-03-09 15:30:00,92.83,93.82,91.44,91.52,186197.0,84.5259,85.4273,83.2602,83.3331,186197.0
2020-03-10 09:30:00,94.61,96.13,94.48,95.13,126840.0,86.1467,87.5307,86.0283,86.6202,126840.0
2020-03-10 10:00:00,95.23,95.82,94.92,95.25,87149.0,86.7112,87.2484,86.4289,86.7294,87149.0
2020-03-10 10:30:00,95.32,95.55,94.76,94.91,91414.0,86.7932,87.0026,86.2833,86.4198,91414.0
2020-03-10 11:00:00,94.97,95.59,94.36,94.36,98490.0,86.4745,87.039,85.919,85.919,98490.0
2020-03-10 11:30:00,94.37,95.42,93.8,94.79,69749.0,85.9281,86.8842,85.4091,86.3106,69749.0
2020-03-10 12:00:00,94.87,96.13,94.87,95.66,38929.0,86.3834,87.5307,86.3834,87.1027,38929.0
2020-03-10 12:30:00,95.47,95.51,94.63,95.37,39529.0,86.9297,86.9662,86.1649,86.8387,39529.0
2020-03-10 13:00:00,95.35,96.6,95.06,96.35,68307.0,86.8205,87.9587,86.5564,87.731,68307.0
2020-03-10 13:30:00,96.4,96.69,95.06,95.11,40645.0,87.7766,88.0406,86.5564,86.6019,40645.0
2020-03-10 14:00:00,95.08,96.13,94.78,96.06,58532.0,86.5746,87.5307,86.3015,87.467,58532.0
2020-03-10 14:30:00,96.07,97.35,96.02,96.84,95735.0,87.4761,88.6416,87.4305,88.1772,95735.0
2020-03-10 15:00:00,96.9,100.24,96.9,99.09,297072.0,88.2318,91.273,88.2318,90.2259,297072.0
2020-03-10 15:30:00,99.14,99.79,98.4,99.51,336388.0,90.2714,90.8633,89.5976,90.6083,336388.0
2020-03-11 09:30:00,96.9,97.67,96.18,97.32,69229.0,88.2318,88.9329,87.5762,88.6143,69229.0
2020-03-11 10:00:00,97.72,98.73,97.47,98.15,78556.0,88.9785,89.8981,88.7508,89.37,78556.0
2020-03-11 10:30:00,98.11,98.16,96.78,97.05,38171.0,89.3336,89.3791,88.1226,88.3684,38171.0
2020-03-11 11:00:00,97.21,97.8,96.46,96.99,82017.0,88.5141,89.0513,87.8312,88.3138,82017.0
2020-03-11 11:30:00,96.99,97.44,96.58,97.44,88588.0,88.3138,88.7235,87.9404,88.7235,88588.0
2020-03-11 12:00:00,97.4,98.81,97.08,97.56,70860.0,88.6871,89.971,88.3957,88.8328,70860.0
2020-03-11 12:30:00,97.46,97.61,95.52,95.89,62814.0,88.7417,88.8783,86.9753,87.3122,62814.0
2020-03-11 13:00:00,95.94,96.81,95.73,96.69,55671.0,87.3577,88.1499,87.1665,88.0406,55671.0
2020-03-11 13:30:00,96.75,96.92,95.34,96.38,44054.0,88.0952,88.25,86.8114,87.7583,44054.0
2020-03-11 14:00:00,96.48,96.52,95.44,95.85,89871.0,87.8494,87.8858,86.9024,87.2758,89871.0
2020-03-11 14:30:00,95.91,97.13,95.85,96.5,60378.0,87.3304,88.4412,87.2758,87.8676,60378.0
2020-03-11 15:00:00,96.47,96.94,95.4,96.68,95887.0,87.8403,88.2682,86.866,88.0315,95887.0
2020-03-11 15:30:00,96.61,98.81,96.5,97.67,219695.0,87.9678,89.971,87.8676,88.9329,219695.0
2020-03-12 09:30:00,90.99,92.9,90.46,92.9,58052.0,83.3179,85.0669,82.8326,85.0669,58052.0
2020-03-12 10:00:00,92.99,94.27,91.15,94.21,205296.0,85.1493,86.3214,83.4645,86.2664,205296.0
2020-03-12 10:30:00,94.22,96.71,93.96,96.71,189553.0,86.2756,88.5557,86.0375,88.5557,189553.0
2020-03-12 11:00:00,96.56,96.59,94.38,95.06,211911.0,88.4183,88.4458,86.4221,87.0448,211911.0
2020-03-12 11:30:00,95.06,96.62,94.91,96.3,232499.0,87.0448,88.4732,86.9074,88.1802,232499.0
2020-03-12 12:00:00,96.25,96.3,94.77,95.56,123988.0,88.1344,88.1802,86.7792,87.5026,123988.0
2020-03-12 12:30:00,95.52,98.08,94.69,97.48,87851.0,87.466,89.8101,86.706,89.2607,87851.0
2020-03-12 13:00:00,97.45,99.1,95.8,96.3,90447.0,89.2333,90.7441,87.7224,88.1802,90447.0
2020-03-12 13:30:00,96.37,96.68,93.94,95.38,44662.0,88.2443,88.5282,86.0192,87.3378,44662.0
2020-03-12 14:00:00,95.29,95.46,94.28,95.14,96473.0,87.2554,87.411,86.3305,87.118,96473.0
2020-03-12 14:30:00,95.1,96.32,94.81,95.06,66271.0,87.0814,88.1985,86.8159,87.0448,66271.0
2020-03-12 15:00:00,95.0,96.29,94.75,95.31,90134.0,86.9898,88.1711,86.7609,87.2737,90134.0
2020-03-12 15:30:00,95.26,97.25,94.91,95.7,394360.0,87.2279,89.0501,86.9074,87.6308,394360.0
2020-03-13 09:30:00,99.61,101.06,97.45,98.3,97032.0,91.2111,92.5389,89.2333,90.0116,97032.0
2020-03-13 10:00:00,98.3,100.61,97.78,99.11,121398.0,90.0116,92.1268,89.5354,90.7533,121398.0
2020-03-13 10:30:00,98.95,99.14,97.66,97.7,111926.0,90.6068,90.7808,89.4256,89.4622,111926.0
2020-03-13 11:00:00,97.7,99.42,97.28,97.38,82839.0,89.4622,91.0372,89.0776,89.1692,82839.0
2020-03-13 11:30:00,97.38,97.61,95.12,96.59,72118.0,89.1692,89.3798,87.0997,88.4458,72118.0
2020-03-13 12:00:00,96.67,97.12,95.84,96.67,60548.0,88.519,88.9311,87.759,88.519,60548.0
2020-03-13 12:30:00,96.64,98.9,96.64,98.12,97844.0,88.4916,90.561,88.4916,89.8468,97844.0
2020-03-13 13:00:00,98.09,99.63,97.71,99.61,87525.0,89.8193,91.2294,89.4713,91.2111,87525.0
2020-03-13 13:30:00,99.66,100.32,98.8,98.96,70007.0,91.2569,91.8613,90.4694,90.6159,70007.0
2020-03-13 14:00:00,99.07,99.43,97.75,97.96,81226.0,90.7167,91.0463,89.508,89.7003,81226.0
2020-03-13 14:30:00,98.06,98.91,97.26,98.76,86908.0,89.7918,90.5702,89.0593,90.4328,86908.0
2020-03-13 15:00:00,98.73,100.42,98.52,100.04,78533.0,90.4053,91.9528,90.213,91.6049,78533.0
2020-03-13 15:30:00,100.3,103.74,97.57,103.68,288201.0,91.843,94.9929,89.3431,94.938,288201.0
2020-03-16 09:30:00,92.34,95.0,91.4,94.26,25749.0,84.5541,86.9898,83.6934,86.3122,25749.0
2020-03-16 10:00:00,95.16,96.34,93.32,95.35,71091.0,87.1363,88.2168,85.4515,87.3103,71091.0
2020-03-16 10:30:00,95.67,98.24,95.67,97.9,73676.0,87.6033,89.9566,87.6033,89.6453,73676.0
2020-03-16 11:00:00,97.9,102.44,97.64,100.73,62501.0,89.6453,93.8025,89.4072,92.2367,62501.0
2020-03-16 11:30:00,100.94,101.01,99.52,100.71,45888.0,92.429,92.4931,91.1287,92.2184,45888.0
2020-03-16 12:00:00,100.68,102.14,100.47,101.9,84080.0,92.1909,93.5278,91.9986,93.308,84080.0
2020-03-16 12:30:00,102.04,103.43,101.28,101.71,70694.0,93.4362,94.709,92.7403,93.1341,70694.0
2020-03-16 13:00:00,101.74,102.13,100.14,100.53,51091.0,93.1615,93.5187,91.6964,92.0536,51091.0
2020-03-16 13:30:00,100.38,100.41,98.83,99.73,59819.0,91.9162,91.9437,90.4969,91.321,59819.0
2020-03-16 14:00:00,99.59,100.49,98.31,98.88,67412.0,91.1928,92.0169,90.0207,90.5427,67412.0
2020-03-16 14:30:00,98.92,100.85,98.66,100.44,63389.0,90.5793,92.3466,90.3412,91.9711,63389.0
2020-03-16 15:00:00,100.46,102.73,100.42,101.82,139999.0,91.9895,94.0681,91.9528,93.2348,139999.0
2020-03-16 15:30:00,101.84,101.9,99.55,99.62,250368.0,93.2531,93.308,91.1562,91.2203,250368.0
2020-03-17 09:30:00,101.61,102.5,98.89,98.9,121109.0,93.0425,93.8575,90.5518,90.561,121109.0
2020-03-17 10:00:00,99.05,101.63,98.97,101.47,94008.0,90.6983,93.0608,90.6251,92.9143,94008.0
2020-03-17 10:30:00,101.53,103.29,100.82,102.8,154407.0,92.9692,94.5808,92.3191,94.1322,154407.0
2020-03-17 11:00:00,102.82,104.87,102.59,104.5,123850.0,94.1505,96.0276,93.9399,95.6888,123850.0
2020-03-17 11:30:00,104.5,105.88,104.22,104.26,124987.0,95.6888,96.9525,95.4324,95.4691,124987.0
2020-03-17 12:00:00,104.38,104.88,102.89,103.11,98464.0,95.5789,96.0368,94.2146,94.416,98464.0
2020-03-17 12:30:00,103.04,103.77,102.69,103.32,68028.0,94.3519,95.0204,94.0314,94.6083,68028.0
2020-03-17 13:00:00,103.32,103.38,97.63,98.94,111028.0,94.6083,94.6633,89.3981,90.5976,111028.0
2020-03-17 13:30:00,98.79,100.75,97.84,100.07,74841.0,90.4603,92.255,89.5904,91.6323,74841.0
2020-03-17 14:00:00,100.22,102.57,99.58,102.18,77855.0,91.7697,93.9216,91.1837,93.5644,77855.0
2020-03-17 14:30:00,102.2,102.65,99.96,100.73,68255.0,93.5827,93.9948,91.5316,92.2367,68255.0
2020-03-17 15:00:00,100.61,101.07,99.03,99.54,106772.0,92.1268,92.548,90.68,91.147,106772.0
2020-03-17 15:30:00,99.53,107.14,99.42,104.89,320535.0,91.1379,98.1062,91.0372,96.0459,320535.0
2020-03-18 09:30:00,99.52,103.57,98.57,103.26,79928.0,91.1287,94.8372,90.2588,94.5534,79928.0
2020-03-18 10:00:00,102.98,104.78,100.81,102.22,79761.0,94.297,95.9452,92.31,93.6011,79761.0
2020-03-18 10:30:00,102.23,104.11,100.86,103.62,182483.0,93.6102,95.3317,92.3557,94.883,182483.0
2020-03-18 11:00:00,103.46,103.63,100.66,101.09,76664.0,94.7365,94.8922,92.1726,92.5663,76664.0
2020-03-18 11:30:00,101.0,101.77,99.61,100.98,78343.0,92.4839,93.189,91.2111,92.4656,78343.0
2020-03-18 12:00:00,101.15,101.43,99.17,100.41,31168.0,92.6213,92.8777,90.8082,91.9437,31168.0
2020-03-18 12:30:00,100.42,100.48,98.19,98.22,51430.0,91.9528,92.0078,89.9109,89.9383,51430.0
2020-03-18 13:00:00,98.19,99.09,96.33,96.79,33180.0,89.9109,90.735,88.2077,88.6289,33180.0
2020-03-18 13:30:00,96.79,99.88,95.79,98.83,87448.0,88.6289,91.4584,87.7132,90.4969,87448.0
2020-03-18 14:00:00,98.85,100.38,98.46,99.23,65085.0,90.5152,91.9162,90.1581,90.8632,65085.0
2020-03-18 14:30:00,99.06,100.0,97.62,99.64,77418.0,90.7075,91.5682,89.3889,91.2386,77418.0
2020-03-18 15:00:00,99.98,100.38,97.33,97.39,61419.0,91.5499,91.9162,89.1234,89.1783,61419.0
2020-03-18 15:30:00,97.23,100.98,96.34,100.9,185600.0,89.0318,92.4656,88.2168,92.3924,185600.0
2020-03-19 09:30:00,100.08,100.28,96.13,99.06,45702.0,91.6415,91.8246,88.0246,90.7075,45702.0
2020-03-19 10:00:00,99.07,99.5,95.51,96.15,47713.0,90.7167,91.1104,87.4568,88.0429,47713.0
2020-03-19 10:30:00,95.95,97.3,93.61,94.41,33931.0,87.8597,89.0959,85.717,86.4496,33931.0
2020-03-19 11:00:00,94.48,97.77,94.12,97.6,44845.0,86.5137,89.5263,86.184,89.3706,44845.0
2020-03-19 11:30:00,97.61,97.98,94.03,94.11,51828.0,89.3798,89.7186,86.1016,86.1749,51828.0
2020-03-19 12:00:00,93.89,94.88,93.08,94.85,58514.0,85.9734,86.88,85.2317,86.8525,58514.0
2020-03-19 12:30:00,95.28,97.06,94.75,96.56,77442.0,87.2462,88.8761,86.7609,88.4183,77442.0
2020-03-19 13:00:00,96.59,96.9,94.1,94.25,60219.0,88.4458,88.7296,86.1657,86.3031,60219.0
2020-03-19 13:30:00,94.08,96.71,93.7,95.93,47064.0,86.1474,88.5557,85.7994,87.8414,47064.0
2020-03-19 14:00:00,95.63,98.21,95.55,96.99,92322.0,87.5667,89.9292,87.4935,88.812,92322.0
2020-03-19 14:30:00,97.19,98.73,96.24,97.13,57821.0,88.9952,90.4053,88.1253,88.9402,57821.0
2020-03-19 15:00:00,97.1,97.34,95.15,97.03,105386.0,88.9128,89.1325,87.1272,88.8487,105386.0
2020-03-19 15:30:00,97.14,97.32,92.54,93.43,212691.0,88.9494,89.1142,84.7373,85.5522,212691.0
2020-03-20 09:30:00,93.84,94.65,92.07,94.07,118325.0,85.9276,86.6693,84.3069,86.1383,118325.0
2020-03-20 10:00:00,93.92,95.67,93.33,95.56,29339.0,86.0009,87.6033,85.4606,87.5026,29339.0
2020-03-20 10:30:00,95.56,97.68,95.36,97.68,30723.0,87.5026,89.4439,87.3195,89.4439,30723.0
2020-03-20 11:00:00,97.36,97.36,91.62,93.42,32914.0,89.1508,89.1508,83.8948,85.5431,32914.0
2020-03-20 11:30:00,93.81,94.86,92.91,93.55,39663.0,85.9002,86.8616,85.0761,85.6621,39663.0
2020-03-20 12:00:00,93.74,94.11,91.3,91.73,40708.0,85.8361,86.1749,83.6018,83.9956,40708.0
2020-03-20 12:30:00,92.0,93.82,91.17,93.36,48664.0,84.2428,85.9093,83.4828,85.4881,48664.0
2020-03-20 13:00:00,93.36,94.55,92.71,93.09,51120.0,85.4881,86.5778,84.8929,85.2409,51120.0
2020-03-20 13:30:00,93.22,94.71,92.92,93.07,31955.0,85.3599,86.7243,85.0852,85.2226,31955.0
2020-03-20 14:00:00,93.56,94.74,92.02,92.75,46016.0,85.6713,86.7518,84.2611,84.9295,46016.0
2020-03-20 14:30:00,92.84,93.66,91.5,92.46,36807.0,85.012,85.7628,83.7849,84.664,36807.0
2020-03-20 15:00:00,92.3,92.71,91.21,92.71,38859.0,84.5175,84.8929,83.5194,84.8929,38859.0
2020-03-20 15:30:00,92.51,92.79,89.81,90.86,175732.0,84.7098,84.9662,82.2374,83.1989,175732.0
2020-03-23 09:30:00,89.86,89.86,84.78,87.53,94294.0,82.2832,82.2832,77.6316,80.1497,94294.0
2020-03-23 10:00:00,87.43,87.65,85.33,87.02,41198.0,80.0581,80.2596,78.1352,79.6827,41198.0
2020-03-23 10:30:00,87.2,87.2,85.0,85.13,53681.0,79.8475,79.8475,77.833,77.952,53681.0
2020-03-23 11:00:00,85.28,85.8,84.74,84.86,40280.0,78.0894,78.5656,77.5949,77.7048,40280.0
2020-03-23 11:30:00,84.87,87.15,84.71,87.04,72660.0,77.714,79.8017,77.5675,79.701,72660.0
2020-03-23 12:00:00,87.0,88.38,83.88,85.09,99976.0,79.6644,80.928,76.8074,77.9154,99976.0
2020-03-23 12:30:00,85.07,86.71,83.02,85.74,79878.0,77.8971,79.3988,76.02,78.5106,79878.0
2020-03-23 13:00:00,85.99,87.11,85.1,86.38,48923.0,78.7395,79.7651,77.9246,79.0967,48923.0
2020-03-23 13:30:00,86.33,86.7,84.47,84.72,50333.0,79.0509,79.3897,77.3477,77.5766,50333.0
2020-03-23 14:00:00,84.57,85.62,83.34,85.43,45863.0,77.4393,78.4007,76.313,78.2268,45863.0
2020-03-23 14:30:00,85.26,85.6,83.36,83.36,35795.0,78.0711,78.3824,76.3313,76.3313,35795.0
2020-03-23 15:00:00,83.5,84.22,82.1,82.59,57555.0,76.4595,77.1188,75.1775,75.6262,57555.0
2020-03-23 15:30:00,82.55,85.73,81.9,84.27,165829.0,75.5896,78.5015,74.9944,77.1646,165829.0
2020-03-24 09:30:00,87.84,90.16,87.0,89.48,46959.0,80.4335,82.5579,79.6644,81.9353,46959.0
2020-03-24 10:00:00,89.15,90.72,88.1,89.57,50309.0,81.6331,83.0707,80.6716,82.0177,50309.0
2020-03-24 10:30:00,89.44,89.89,88.67,89.24,25162.0,81.8986,82.3107,81.1936,81.7155,25162.0
2020-03-24 11:00:00,89.41,89.66,88.35,89.65,38985.0,81.8712,82.1001,80.9005,82.0909,38985.0
2020-03-24 11:30:00,89.65,90.75,89.12,90.57,26614.0,82.0909,83.0982,81.6056,82.9334,26614.0
2020-03-24 12:00:00,90.61,91.42,90.36,91.36,20128.0,82.97,83.7117,82.7411,83.6568,20128.0
2020-03-24 12:30:00,91.28,91.72,90.63,90.76,21570.0,83.5835,83.9864,82.9883,83.1073,21570.0
2020-03-24 13:00:00,90.62,91.55,90.22,91.49,26155.0,82.9791,83.8307,82.6129,83.7758,26155.0
2020-03-24 13:30:00,91.23,91.95,90.48,91.27,37014.0,83.5377,84.197,82.851,83.5743,37014.0
2020-03-24 14:00:00,91.15,92.29,90.23,92.18,45932.0,83.4645,84.5083,82.622,84.4076,45932.0
2020-03-24 14:30:00,92.04,94.24,91.61,94.24,43591.0,84.2794,86.2939,83.8857,86.2939,43591.0
2020-03-24 15:00:00,94.17,94.88,93.25,94.03,44223.0,86.2298,86.88,85.3874,86.1016,44223.0
2020-03-24 15:30:00,93.88,94.87,93.26,94.63,125453.0,85.9643,86.8708,85.3965,86.651,125453.0
2020-03-25 09:30:00,94.17,96.35,89.3,89.97,93840.0,86.2298,88.226,81.7704,82.384,93840.0
2020-03-25 10:00:00,89.84,91.37,88.89,90.1,53264.0,82.2649,83.6659,81.395,82.503,53264.0
2020-03-25 10:30:00,90.1,91.12,89.51,90.41,51694.0,82.503,83.437,81.9627,82.7869,51694.0
2020-03-25 11:00:00,90.69,91.21,89.52,89.7,62136.0,83.0432,83.5194,81.9719,82.1367,62136.0
2020-03-25 11:30:00,89.78,90.66,89.31,90.48,46521.0,82.21,83.0158,81.7796,82.851,46521.0
2020-03-25 12:00:00,90.48,93.3,90.47,92.73,74328.0,82.851,85.4332,82.8418,84.9112,74328.0
2020-03-25 12:30:00,92.72,92.78,90.69,91.09,81716.0,84.9021,84.957,83.0432,83.4095,81716.0
2020-03-25 13:00:00,90.91,93.43,90.9,93.15,57455.0,83.2447,85.5522,83.2355,85.2958,57455.0
2020-03-25 13:30:00,93.15,94.89,92.85,93.95,45591.0,85.2958,86.8891,85.0211,86.0284,45591.0
2020-03-25 14:00:00,94.11,94.15,91.99,93.25,44994.0,86.1749,86.2115,84.2336,85.3874,44994.0
2020-03-25 14:30:00,93.02,93.72,92.18,93.34,77104.0,85.1768,85.8178,84.4076,85.4698,77104.0
2020-03-25 15:00:00,93.31,94.58,93.3,93.74,90242.0,85.4423,86.6052,85.4332,85.8361,90242.0
2020-03-25 15:30:00,93.8,94.77,92.01,93.92,313042.0,85.891,86.7792,84.2519,86.0009,313042.0
2020-03-26 09:30:00,94.92,96.69,93.87,96.2,54616.0,86.9166,88.5373,85.9551,88.0887,54616.0
2020-03-26 10:00:00,96.44,96.93,94.4,96.09,58249.0,88.3084,88.7571,86.4404,87.9879,58249.0
2020-03-26 10:30:00,96.28,97.16,95.37,96.28,30205.0,88.1619,88.9677,87.3286,88.1619,30205.0
2020-03-26 11:00:00,96.25,96.6,95.41,95.5,58960.0,88.1344,88.4549,87.3653,87.4477,58960.0
2020-03-26 11:30:00,95.5,97.07,95.5,96.54,53284.0,87.4477,88.8853,87.4477,88.4,53284.0
2020-03-26 12:00:00,96.73,97.18,96.22,96.73,45729.0,88.574,88.986,88.107,88.574,45729.0
2020-03-26 12:30:00,96.76,97.07,95.84,96.2,76656.0,88.6014,88.8853,87.759,88.0887,76656.0
2020-03-26 13:00:00,96.2,96.27,95.32,95.85,46603.0,88.0887,88.1528,87.2829,87.7682,46603.0
2020-03-26 13:30:00,95.78,96.2,93.47,95.97,77383.0,87.7041,88.0887,85.5888,87.878,77383.0
2020-03-26 14:00:00,96.01,96.21,94.55,95.2,48292.0,87.9147,88.0978,86.5778,87.173,48292.0
2020-03-26 14:30:00,95.19,95.76,93.87,94.52,84885.0,87.1638,87.6858,85.9551,86.5503,84885.0
2020-03-26 15:00:00,94.52,95.49,93.99,95.37,69713.0,86.5503,87.4385,86.065,87.3286,69713.0
2020-03-26 15:30:00,95.37,97.8,94.38,96.58,222511.0,87.3286,89.5537,86.4221,88.4366,222511.0
2020-03-27 09:30:00,94.9,95.0,92.18,93.22,39927.0,86.8983,86.9898,84.4076,85.3599,39927.0
2020-03-27 10:00:00,93.04,93.22,92.01,92.27,43445.0,85.1951,85.3599,84.2519,84.49,43445.0
2020-03-27 10:30:00,92.38,92.91,91.55,92.69,22557.0,84.5907,85.0761,83.8307,84.8746,22557.0
2020-03-27 11:00:00,92.61,94.61,92.61,93.64,37246.0,84.8014,86.6327,84.8014,85.7445,37246.0
2020-03-27 11:30:00,93.63,93.78,91.63,91.67,20763.0,85.7354,85.8727,83.904,83.9406,20763.0
2020-03-27 12:00:00,91.83,92.48,91.41,92.23,17439.0,84.0871,84.6823,83.7025,84.4534,17439.0
2020-03-27 12:30:00,92.23,93.03,91.41,92.48,23689.0,84.4534,85.1859,83.7025,84.6823,23689.0
2020-03-27 13:00:00,92.74,92.98,91.64,91.71,23147.0,84.9204,85.1402,83.9131,83.9772,23147.0
2020-03-27 13:30:00,91.86,92.91,91.5,91.97,31953.0,84.1146,85.0761,83.7849,84.2153,31953.0
2020-03-27 14:00:00,91.86,92.86,91.61,92.38,50378.0,84.1146,85.0303,83.8857,84.5907,50378.0
2020-03-27 14:30:00,92.42,93.48,92.22,93.13,45911.0,84.6274,85.598,84.4442,85.2775,45911.0
2020-03-27 15:00:00,93.21,94.64,92.85,94.44,76604.0,85.3508,86.6602,85.0211,86.4771,76604.0
2020-03-27 15:30:00,94.37,94.43,91.31,91.58,162390.0,86.413,86.4679,83.611,83.8582,162390.0
2020-03-30 09:30:00,92.31,93.64,90.58,92.29,49389.0,84.5266,85.7445,82.9425,84.5083,49389.0
2020-03-30 10:00:00,91.97,92.92,91.38,92.15,60361.0,84.2153,85.0852,83.6751,84.3801,60361.0
2020-03-30 10:30:00,92.24,93.1,91.33,91.45,70212.0,84.4626,85.25,83.6293,83.7392,70212.0
2020-03-30 11:00:00,91.61,94.42,91.61,94.18,92661.0,83.8857,86.4587,83.8857,86.239,92661.0
2020-03-30 11:30:00,94.23,94.95,93.77,94.5,64041.0,86.2848,86.9441,85.8635,86.532,64041.0
2020-03-30 12:00:00,94.36,94.73,93.9,94.53,50750.0,86.4038,86.7426,85.9826,86.5595,50750.0
2020-03-30 12:30:00,94.54,95.41,94.29,95.41,41024.0,86.5686,87.3653,86.3397,87.3653,41024.0
2020-03-30 13:00:00,95.41,95.79,95.07,95.78,25707.0,87.3653,87.7132,87.0539,87.7041,25707.0
2020-03-30 13:30:00,95.67,96.09,95.14,96.0,31081.0,87.6033,87.9879,87.118,87.9055,31081.0
2020-03-30 14:00:00,95.98,96.41,94.97,96.07,45880.0,87.8872,88.2809,86.9624,87.9696,45880.0
2020-03-30 14:30:00,96.01,96.63,95.76,96.56,30579.0,87.9147,88.4824,87.6858,88.4183,30579.0
2020-03-30 15:00:00,96.47,97.38,95.82,95.95,51404.0,88.3359,89.1692,87.7407,87.8597,51404.0
2020-03-30 15:30:00,96.07,97.32,95.57,96.92,147809.0,87.9696,89.1142,87.5118,88.7479,147809.0
2020-03-31 09:30:00,95.55,95.94,93.68,95.66,44864.0,87.4935,87.8506,85.7811,87.5942,44864.0
2020-03-31 10:00:00,95.9,96.59,95.55,96.06,36516.0,87.8139,88.4458,87.4935,87.9605,36516.0
2020-03-31 10:30:00,96.18,96.63,95.79,96.0,32854.0,88.0703,88.4824,87.7132,87.9055,32854.0
2020-03-31 11:00:00,96.09,97.09,95.87,96.69,31373.0,87.9879,88.9036,87.7865,88.5373,31373.0
2020-03-31 11:30:00,96.58,97.26,96.17,97.01,37114.0,88.4366,89.0593,88.0612,88.8304,37114.0
2020-03-31 12:00:00,96.97,96.98,95.49,95.84,59781.0,88.7937,88.8029,87.4385,87.759,59781.0
2020-03-31 12:30:00,95.79,95.87,94.67,94.97,20620.0,87.7132,87.7865,86.6877,86.9624,20620.0
2020-03-31 13:00:00,95.03,95.21,94.01,94.61,30556.0,87.0173,87.1821,86.0833,86.6327,30556.0
2020-03-31 13:30:00,94.55,95.18,94.39,95.14,20243.0,86.5778,87.1547,86.4313,87.118,20243.0
2020-03-31 14:00:00,95.21,95.89,94.75,95.83,39274.0,87.1821,87.8048,86.7609,87.7499,39274.0
2020-03-31 14:30:00,95.82,95.89,94.66,94.66,18551.0,87.7407,87.8048,86.6785,86.6785,18551.0
2020-03-31 15:00:00,94.77,95.04,93.63,93.92,36278.0,86.7792,87.0265,85.7354,86.0009,36278.0
2020-03-31 15:30:00,93.98,95.33,93.98,94.89,138656.0,86.0558,87.292,86.0558,86.8891,138656.0
2020-04-01 09:30:00,91.77,92.07,90.87,91.72,29592.0,84.0322,84.3069,83.2081,83.9864,29592.0
2020-04-01 10:00:00,91.86,92.73,91.32,92.47,19104.0,84.1146,84.9112,83.6201,84.6732,19104.0
2020-04-01 10:30:00,92.49,92.76,92.1,92.38,23324.0,84.6915,84.9387,84.3344,84.5907,23324.0
2020-04-01 11:00:00,92.48,93.0,91.69,91.89,22601.0,84.6823,85.1585,83.9589,84.1421,22601.0
2020-04-01 11:30:00,91.74,92.47,91.22,91.65,21496.0,84.0047,84.6732,83.5286,83.9223,21496.0
2020-04-01 12:00:00,91.48,91.71,90.99,91.36,23566.0,83.7666,83.9772,83.3179,83.6568,23566.0
2020-04-01 12:30:00,91.28,91.75,90.78,91.38,20044.0,83.5835,84.0139,83.1257,83.6751,20044.0
2020-04-01 13:00:00,91.27,91.95,91.02,91.71,24525.0,83.5743,84.197,83.3454,83.9772,24525.0
2020-04-01 13:30:00,91.71,92.61,91.28,92.38,26071.0,83.9772,84.8014,83.5835,84.5907,26071.0
2020-04-01 14:00:00,92.4,92.64,91.24,91.24,25521.0,84.6091,84.8288,83.5469,83.5469,25521.0
2020-04-01 14:30:00,91.0,91.72,90.88,90.91,27363.0,83.3271,83.9864,83.2172,83.2447,27363.0
2020-04-01 15:00:00,91.0,91.21,90.18,90.28,50069.0,83.3271,83.5194,82.5762,82.6678,50069.0
2020-04-01 15:30:00,90.34,91.69,90.08,91.28,110644.0,82.7228,83.9589,82.4847,83.5835,110644.0
2020-04-02 09:30:00,90.39,92.73,90.39,92.07,26993.0,82.7685,84.9112,82.7685,84.3069,26993.0
2020-04-02 10:00:00,92.33,92.96,91.68,92.51,21816.0,84.545,85.1218,83.9498,84.7098,21816.0
2020-04-02 10:30:00,92.72,93.94,92.06,92.44,23063.0,84.9021,86.0192,84.2977,84.6457,23063.0
2020-04-02 11:00:00,92.48,93.3,92.23,92.74,32091.0,84.6823,85.4332,84.4534,84.9204,32091.0
2020-04-02 11:30:00,92.87,93.37,92.72,92.88,45428.0,85.0394,85.4973,84.9021,85.0486,45428.0
2020-04-02 12:00:00,92.96,93.77,92.67,92.67,21143.0,85.1218,85.8635,84.8563,84.8563,21143.0
2020-04-02 12:30:00,92.69,93.29,92.4,92.83,18475.0,84.8746,85.424,84.6091,85.0028,18475.0
2020-04-02 13:00:00,92.72,93.12,91.63,91.7,21850.0,84.9021,85.2684,83.904,83.9681,21850.0
2020-04-02 13:30:00,91.64,92.21,91.52,91.68,23250.0,83.9131,84.4351,83.8033,83.9498,23250.0
2020-04-02 14:00:00,91.61,91.71,91.01,91.42,30889.0,83.8857,83.9772,83.3363,83.7117,30889.0
2020-04-02 14:30:00,91.23,91.59,90.9,91.18,39944.0,83.5377,83.8674,83.2355,83.4919,39944.0
2020-04-02 15:00:00,91.22,91.44,90.38,90.48,65727.0,83.5286,83.73,82.7594,82.851,65727.0
2020-04-02 15:30:00,90.57,92.11,90.39,91.98,144740.0,82.9334,84.3435,82.7685,84.2245,144740.0
2020-04-03 09:30:00,91.36,94.21,91.12,93.69,26945.0,83.6568,86.2664,83.437,85.7903,26945.0
2020-04-03 10:00:00,93.55,94.46,92.51,92.67,16454.0,85.6621,86.4954,84.7098,84.8563,16454.0
2020-04-03 10:30:00,92.85,93.04,91.83,92.73,14396.0,85.0211,85.1951,84.0871,84.9112,14396.0
2020-04-03 11:00:00,92.85,93.09,91.82,92.31,14873.0,85.0211,85.2409,84.078,84.5266,14873.0
2020-04-03 11:30:00,92.2,92.59,91.89,92.4,18551.0,84.4259,84.783,84.1421,84.6091,18551.0
2020-04-03 12:00:00,92.38,92.57,91.82,92.07,16176.0,84.5907,84.7647,84.078,84.3069,16176.0
2020-04-03 12:30:00,92.15,92.52,92.02,92.15,11989.0,84.3801,84.7189,84.2611,84.3801,11989.0
2020-04-03 13:00:00,92.36,92.41,91.81,91.98,10758.0,84.5724,84.6182,84.0688,84.2245,10758.0
2020-04-03 13:30:00,91.98,92.04,91.55,91.77,11525.0,84.2245,84.2794,83.8307,84.0322,11525.0
2020-04-03 14:00:00,91.63,91.93,91.25,91.93,17266.0,83.904,84.1787,83.556,84.1787,17266.0
2020-04-03 14:30:00,91.86,92.95,91.64,92.91,15191.0,84.1146,85.1127,83.9131,85.0761,15191.0
2020-04-03 15:00:00,92.82,93.17,92.4,92.84,19215.0,84.9936,85.3141,84.6091,85.012,19215.0
2020-04-03 15:30:00,92.74,92.99,92.11,92.39,134682.0,84.9204,85.1493,84.3435,84.5999,134682.0
2020-04-06 09:30:00,96.63,97.54,95.54,96.39,41643.0,88.4824,89.3157,87.4843,88.2626,41643.0
2020-04-06 10:00:00,96.51,96.9,96.07,96.71,18603.0,88.3725,88.7296,87.9696,88.5557,18603.0
2020-04-06 10:30:00,96.61,97.0,96.21,96.72,23301.0,88.4641,88.8212,88.0978,88.5648,23301.0
2020-04-06 11:00:00,96.75,97.39,96.59,97.24,19532.0,88.5923,89.1783,88.4458,89.041,19532.0
2020-04-06 11:30:00,97.18,97.22,96.74,96.93,17909.0,88.986,89.0227,88.5831,88.7571,17909.0
2020-04-06 12:00:00,96.93,97.37,96.73,97.29,21413.0,88.7571,89.16,88.574,89.0867,21413.0
2020-04-06 12:30:00,97.28,97.67,97.16,97.48,14922.0,89.0776,89.4347,88.9677,89.2607,14922.0
2020-04-06 13:00:00,97.52,97.69,97.42,97.6,14954.0,89.2974,89.453,89.2058,89.3706,14954.0
2020-04-06 13:30:00,97.54,98.46,97.48,98.44,29830.0,89.3157,90.1581,89.2607,90.1398,29830.0
2020-04-06 14:00:00,98.45,98.46,97.79,97.9,15473.0,90.1489,90.1581,89.5446,89.6453,15473.0
2020-04-06 14:30:00,97.91,98.43,97.84,98.35,14357.0,89.6545,90.1306,89.5904,90.0574,14357.0
2020-04-06 15:00:00,98.35,99.02,98.17,98.93,22818.0,90.0574,90.6709,89.8925,90.5885,22818.0
2020-04-06 15:30:00,98.95,99.31,97.98,98.63,165797.0,90.6068,90.9364,89.7186,90.3138,165797.0
2020-04-07 09:30:00,101.06,101.48,99.43,100.69,31439.0,92.5389,92.9235,91.0463,92.2001,31439.0
2020-04-07 10:00:00,100.85,101.04,99.69,101.02,29869.0,92.3466,92.5206,91.2844,92.5022,29869.0
2020-04-07 10:30:00,100.74,101.61,100.57,101.09,41031.0,92.2459,93.0425,92.0902,92.5663,41031.0
2020-04-07 11:00:00,101.16,101.69,100.61,100.99,16553.0,92.6304,93.1158,92.1268,92.4748,16553.0
2020-04-07 11:30:00,100.99,102.16,100.96,101.74,42274.0,92.4748,93.5461,92.4473,93.1615,42274.0
2020-04-07 12:00:00,101.87,102.68,101.74,102.39,44663.0,93.2806,94.0223,93.1615,93.7567,44663.0
2020-04-07 12:30:00,102.5,102.9,101.92,102.41,22445.0,93.8575,94.2237,93.3264,93.775,22445.0
2020-04-07 13:00:00,102.52,103.03,102.02,102.66,14729.0,93.8758,94.3428,93.4179,94.004,14729.0
2020-04-07 13:30:00,102.72,103.13,102.44,102.94,20018.0,94.0589,94.4343,93.8025,94.2604,20018.0
2020-04-07 14:00:00,102.94,103.08,102.09,102.24,110980.0,94.2604,94.3885,93.482,93.6194,110980.0
2020-04-07 14:30:00,102.06,102.44,100.46,100.75,27817.0,93.4546,93.8025,91.9895,92.255,27817.0
2020-04-07 15:00:00,100.85,101.99,100.71,100.71,34836.0,92.3466,93.3905,92.2184,92.2184,34836.0
2020-04-07 15:30:00,100.84,103.11,100.46,100.76,134141.0,92.3374,94.416,91.9895,92.2642,134141.0
2020-04-08 09:30:00,101.41,102.53,100.19,100.59,27688.0,92.8594,93.8849,91.7422,92.1085,27688.0
2020-04-08 10:00:00,100.48,101.47,100.22,101.03,17974.0,92.0078,92.9143,91.7697,92.5114,17974.0
2020-04-08 10:30:00,101.04,101.59,100.54,101.54,27321.0,92.5206,93.0242,92.0627,92.9784,27321.0
2020-04-08 11:00:00,101.62,101.62,100.69,100.88,45336.0,93.0517,93.0517,92.2001,92.374,45336.0
2020-04-08 11:30:00,100.92,101.26,100.49,100.74,19453.0,92.4107,92.722,92.0169,92.2459,19453.0
2020-04-08 12:00:00,100.48,100.86,100.1,100.55,20355.0,92.0078,92.3557,91.6598,92.0719,20355.0
2020-04-08 12:30:00,100.58,101.06,100.47,100.47,21828.0,92.0993,92.5389,91.9986,91.9986,21828.0
2020-04-08 13:00:00,100.5,101.1,100.34,100.9,30715.0,92.0261,92.5755,91.8796,92.3924,30715.0
2020-04-08 13:30:00,100.97,101.2,99.72,99.72,39351.0,92.4565,92.6671,91.3119,91.3119,39351.0
2020-04-08 14:00:00,99.62,101.13,99.57,101.07,51598.0,91.2203,92.603,91.1745,92.548,51598.0
2020-04-08 14:30:00,101.06,101.64,100.95,101.15,26572.0,92.5389,93.07,92.4381,92.6213,26572.0
2020-04-08 15:00:00,101.2,101.8,101.08,101.62,41264.0,92.6671,93.2165,92.5572,93.0517,41264.0
2020-04-08 15:30:00,101.7,103.17,101.13,102.08,205984.0,93.1249,94.471,92.603,93.4729,205984.0
2020-04-09 09:30:00,102.53,103.56,102.5,103.34,47680.0,93.8849,94.8281,93.8575,94.6266,47680.0
2020-04-09 10:00:00,102.98,103.22,101.4,101.65,34823.0,94.297,94.5167,92.8502,93.0791,34823.0
2020-04-09 10:30:00,101.97,103.3,101.49,102.92,30837.0,93.3721,94.59,92.9326,94.242,30837.0
2020-04-09 11:00:00,102.91,103.1,102.23,103.07,28523.0,94.2329,94.4069,93.6102,94.3794,28523.0
2020-04-09 11:30:00,102.98,104.14,102.92,104.01,19595.0,94.297,95.3592,94.242,95.2401,19595.0
2020-04-09 12:00:00,104.22,104.62,104.05,104.12,12152.0,95.4324,95.7987,95.2768,95.3409,12152.0
2020-04-09 12:30:00,104.17,104.44,103.7,104.25,17374.0,95.3866,95.6339,94.9563,95.4599,17374.0
2020-04-09 13:00:00,104.22,105.59,104.22,105.37,22802.0,95.4324,96.6869,95.4324,96.4855,22802.0
2020-04-09 13:30:00,105.52,105.76,105.06,105.76,22442.0,96.6228,96.8426,96.2016,96.8426,22442.0
2020-04-09 14:00:00,105.72,105.86,104.84,105.09,26330.0,96.806,96.9341,96.0002,96.2291,26330.0
2020-04-09 14:30:00,105.01,105.44,104.22,104.54,27126.0,96.1558,96.5496,95.4324,95.7254,27126.0
2020-04-09 15:00:00,104.71,104.81,104.19,104.81,32705.0,95.8811,95.9727,95.405,95.9727,32705.0
2020-04-09 15:30:00,104.83,106.37,104.83,105.91,195528.0,95.991,97.4011,95.991,96.9799,195528.0
2020-04-13 09:30:00,105.27,105.9,103.33,103.54,65344.0,96.3939,96.9708,94.6175,94.8098,65344.0
2020-04-13 10:00:00,103.54,104.3,103.32,103.39,28473.0,94.8098,95.5057,94.6083,94.6724,28473.0
2020-04-13 10:30:00,103.46,103.66,101.84,101.93,20471.0,94.7365,94.9196,93.2531,93.3355,20471.0
2020-04-13 11:00:00,101.84,102.61,101.32,102.57,7917.0,93.2531,93.9582,92.7769,93.9216,7917.0
2020-04-13 11:30:00,102.7,103.37,102.28,102.98,6338.0,94.0406,94.6541,93.656,94.297,6338.0
2020-04-13 12:00:00,103.35,103.55,103.08,103.3,12745.0,94.6358,94.8189,94.3885,94.59,12745.0
2020-04-13 12:30:00,103.22,103.22,102.46,102.48,6009.0,94.5167,94.5167,93.8208,93.8391,6009.0
2020-04-13 13:00:00,102.43,102.43,101.89,102.17,5945.0,93.7934,93.7934,93.2989,93.5553,5945.0
2020-04-13 13:30:00,102.23,103.08,102.19,102.96,13686.0,93.6102,94.3885,93.5736,94.2787,13686.0
2020-04-13 14:00:00,102.95,103.14,102.17,102.19,9995.0,94.2695,94.4435,93.5553,93.5736,9995.0
2020-04-13 14:30:00,102.29,102.62,101.98,102.51,13593.0,93.6652,93.9673,93.3813,93.8666,13593.0
2020-04-13 15:00:00,102.4,102.62,101.9,102.43,15585.0,93.7659,93.9673,93.308,93.7934,15585.0
2020-04-13 15:30:00,102.33,102.94,102.26,102.48,59712.0,93.7018,94.2604,93.6377,93.8391,59712.0
2020-04-14 09:30:00,105.0,105.41,102.98,104.21,38225.0,96.1467,96.5221,94.297,95.4233,38225.0
2020-04-14 10:00:00,104.2,105.75,103.93,105.68,29758.0,95.4141,96.8334,95.1669,96.7693,29758.0
2020-04-14 10:30:00,105.61,106.2,105.4,105.66,23980.0,96.7052,97.2455,96.5129,96.751,23980.0
2020-04-14 11:00:00,105.57,105.76,104.77,104.97,23036.0,96.6686,96.8426,95.9361,96.1192,23036.0
2020-04-14 11:30:00,104.97,105.12,104.69,104.78,25408.0,96.1192,96.2565,95.8628,95.9452,25408.0
2020-04-14 12:00:00,104.86,106.17,104.83,105.88,11040.0,96.0185,97.218,95.991,96.9525,11040.0
2020-04-14 12:30:00,105.88,106.06,105.67,105.73,32350.0,96.9525,97.1173,96.7602,96.8151,32350.0
2020-04-14 13:00:00,105.73,105.78,105.49,105.76,20900.0,96.8151,96.8609,96.5953,96.8426,20900.0
2020-04-14 13:30:00,105.71,106.54,105.55,106.54,32760.0,96.7968,97.5568,96.6503,97.5568,32760.0
2020-04-14 14:00:00,106.4,106.86,106.2,106.65,25308.0,97.4286,97.8498,97.2455,97.6575,25308.0
2020-04-14 14:30:00,106.7,106.9,106.44,106.85,24149.0,97.7033,97.8865,97.4652,97.8407,24149.0
2020-04-14 15:00:00,106.77,106.77,106.17,106.62,47482.0,97.7674,97.7674,97.218,97.6301,47482.0
2020-04-14 15:30:00,106.62,107.19,106.55,106.75,185734.0,97.6301,98.152,97.566,97.7491,185734.0
2020-04-15 09:30:00,105.55,107.25,104.94,106.01,80528.0,96.6503,98.2069,96.0917,97.0715,80528.0
2020-04-15 10:00:00,105.98,106.4,105.52,106.16,44860.0,97.044,97.4286,96.6228,97.2089,44860.0
2020-04-15 10:30:00,106.3,106.92,106.01,106.72,41175.0,97.337,97.9048,97.0715,97.7216,41175.0
2020-04-15 11:00:00,106.71,106.75,106.14,106.53,19391.0,97.7125,97.7491,97.1905,97.5477,19391.0
2020-04-15 11:30:00,106.66,107.21,106.35,107.14,27682.0,97.6667,98.1703,97.3828,98.1062,27682.0
2020-04-15 12:00:00,107.06,107.69,106.47,107.64,50959.0,98.033,98.6098,97.4927,98.5641,50959.0
2020-04-15 12:30:00,107.57,107.62,106.48,106.77,45890.0,98.5,98.5457,97.5019,97.7674,45890.0
2020-04-15 13:00:00,106.72,107.05,106.66,106.79,25054.0,97.7216,98.0238,97.6667,97.7857,25054.0
2020-04-15 13:30:00,106.79,106.85,106.13,106.21,33438.0,97.7857,97.8407,97.1814,97.2546,33438.0
2020-04-15 14:00:00,106.24,106.55,105.93,106.5,39253.0,97.2821,97.566,96.9982,97.5202,39253.0
2020-04-15 14:30:00,106.54,107.05,106.47,106.91,32221.0,97.5568,98.0238,97.4927,97.8956,32221.0
2020-04-15 15:00:00,106.92,106.92,106.39,106.53,30997.0,97.9048,97.9048,97.4195,97.5477,30997.0
2020-04-15 15:30:00,106.6,106.66,106.05,106.51,177343.0,97.6118,97.6667,97.1081,97.5293,177343.0
2020-04-16 09:30:00,107.24,107.76,105.34,105.46,54256.0,98.1978,98.6739,96.458,96.5679,54256.0
2020-04-16 10:00:00,105.46,106.11,105.25,105.89,20476.0,96.5679,97.1631,96.3756,96.9616,20476.0
2020-04-16 10:30:00,105.75,106.49,105.6,106.32,24106.0,96.8334,97.511,96.6961,97.3554,24106.0
2020-04-16 11:00:00,106.45,106.83,106.11,106.77,14902.0,97.4744,97.8224,97.1631,97.7674,14902.0
2020-04-16 11:30:00,106.66,108.74,106.52,108.53,57283.0,97.6667,99.5713,97.5385,99.379,57283.0
2020-04-16 12:00:00,108.45,108.61,106.38,106.45,51003.0,99.3058,99.4523,97.4103,97.4744,51003.0
2020-04-16 12:30:00,106.4,106.54,106.02,106.33,24997.0,97.4286,97.5568,97.0807,97.3645,24997.0
2020-04-16 13:00:00,106.26,106.6,106.2,106.46,38840.0,97.3004,97.6118,97.2455,97.4836,38840.0
2020-04-16 13:30:00,106.42,106.44,105.87,105.95,30029.0,97.4469,97.4652,96.9433,97.0166,30029.0
2020-04-16 14:00:00,105.88,106.46,105.62,106.09,28035.0,96.9525,97.4836,96.7144,97.1448,28035.0
2020-04-16 14:30:00,106.08,106.66,106.06,106.38,47980.0,97.1356,97.6667,97.1173,97.4103,47980.0
2020-04-16 15:00:00,106.4,106.67,106.1,106.67,36225.0,97.4286,97.6758,97.1539,97.6758,36225.0
2020-04-16 15:30:00,106.74,107.3,106.36,107.04,84221.0,97.7399,98.2527,97.392,98.0147,84221.0
2020-04-17 09:30:00,109.01,110.14,109.01,109.17,50570.0,99.8185,100.8533,99.8185,99.9651,50570.0
2020-04-17 10:00:00,109.1,109.96,109.1,109.55,12061.0,99.901,100.6884,99.901,100.313,12061.0
2020-04-17 10:30:00,109.61,109.61,108.6,108.94,29643.0,100.368,100.368,99.4431,99.7544,29643.0
2020-04-17 11:00:00,109.05,109.42,108.64,108.81,21217.0,99.8552,100.194,99.4797,99.6354,21217.0
2020-04-17 11:30:00,108.88,109.35,108.69,109.34,30861.0,99.6995,100.1299,99.5255,100.1207,30861.0
2020-04-17 12:00:00,109.31,109.31,108.76,109.04,25521.0,100.0933,100.0933,99.5896,99.846,25521.0
2020-04-17 12:30:00,109.08,109.42,109.0,109.07,21568.0,99.8826,100.194,99.8094,99.8735,21568.0
2020-04-17 13:00:00,109.01,109.26,108.51,109.18,44944.0,99.8185,100.0475,99.3607,99.9742,44944.0
2020-04-17 13:30:00,109.3,109.72,109.3,109.52,16199.0,100.0841,100.4687,100.0841,100.2855,16199.0
2020-04-17 14:00:00,109.43,109.61,109.25,109.25,15789.0,100.2031,100.368,100.0383,100.0383,15789.0
2020-04-17 14:30:00,109.19,109.19,108.77,108.92,19041.0,99.9834,99.9834,99.5988,99.7361,19041.0
2020-04-17 15:00:00,108.93,109.28,108.81,109.04,26425.0,99.7453,100.0658,99.6354,99.846,26425.0
2020-04-17 15:30:00,109.04,110.07,109.04,109.92,104388.0,99.846,100.7892,99.846,100.6518,104388.0
2020-04-20 09:30:00,108.7,109.4,108.21,108.62,28777.0,99.5347,100.1757,99.086,99.4614,28777.0
2020-04-20 10:00:00,108.73,108.73,107.96,108.41,14112.0,99.5622,99.5622,98.8571,99.2691,14112.0
2020-04-20 10:30:00,108.35,108.79,108.22,108.64,15349.0,99.2142,99.6171,99.0952,99.4797,15349.0
2020-04-20 11:00:00,108.61,109.86,108.56,109.86,17682.0,99.4523,100.5969,99.4065,100.5969,17682.0
2020-04-20 11:30:00,109.94,110.04,109.74,109.94,11657.0,100.6701,100.7617,100.487,100.6701,11657.0
2020-04-20 12:00:00,109.87,110.12,109.65,109.88,18626.0,100.606,100.835,100.4046,100.6152,18626.0
2020-04-20 12:30:00,109.93,110.09,109.84,109.99,21464.0,100.661,100.8075,100.5786,100.7159,21464.0
2020-04-20 13:00:00,109.99,110.62,109.99,110.14,18662.0,100.7159,101.2928,100.7159,100.8533,18662.0
2020-04-20 13:30:00,110.05,110.4,109.89,110.21,16943.0,100.7709,101.0913,100.6243,100.9174,16943.0
2020-04-20 14:00:00,110.09,110.21,109.56,109.77,24654.0,100.8075,100.9174,100.3222,100.5145,24654.0
2020-04-20 14:30:00,109.71,110.24,109.61,109.73,36730.0,100.4595,100.9448,100.368,100.4778,36730.0
2020-04-20 15:00:00,109.8,109.86,109.1,109.82,44331.0,100.5419,100.5969,99.901,100.5602,44331.0
2020-04-20 15:30:00,109.82,110.23,109.55,109.81,112674.0,100.5602,100.9357,100.313,100.5511,112674.0
2020-04-21 09:30:00,108.43,108.69,106.77,108.31,41657.0,99.2875,99.5255,97.7674,99.1776,41657.0
2020-04-21 10:00:00,108.27,108.58,107.63,107.99,19140.0,99.1409,99.4248,98.5549,98.8846,19140.0
2020-04-21 10:30:00,108.08,108.11,106.93,107.17,27465.0,98.967,98.9944,97.9139,98.1337,27465.0
2020-04-21 11:00:00,107.06,107.35,106.17,106.18,46324.0,98.033,98.2985,97.218,97.2272,46324.0
2020-04-21 11:30:00,106.28,106.64,106.1,106.62,18535.0,97.3187,97.6484,97.1539,97.6301,18535.0
2020-04-21 12:00:00,106.49,106.49,105.69,105.86,17440.0,97.511,97.511,96.7785,96.9341,17440.0
2020-04-21 12:30:00,105.78,106.11,105.38,106.0,13123.0,96.8609,97.1631,96.4946,97.0623,13123.0
2020-04-21 13:00:00,106.1,106.47,106.02,106.41,14136.0,97.1539,97.4927,97.0807,97.4378,14136.0
2020-04-21 13:30:00,106.39,106.85,106.36,106.78,17445.0,97.4195,97.8407,97.392,97.7766,17445.0
2020-04-21 14:00:00,106.77,107.46,106.68,107.19,20032.0,97.7674,98.3992,97.685,98.152,20032.0
2020-04-21 14:30:00,107.24,107.24,106.65,106.9,69337.0,98.1978,98.1978,97.6575,97.8865,69337.0
2020-04-21 15:00:00,106.93,107.49,106.56,107.29,29400.0,97.9139,98.4267,97.5751,98.2436,29400.0
2020-04-21 15:30:00,107.3,107.71,106.86,107.36,137898.0,98.2527,98.6282,97.8498,98.3077,137898.0
2020-04-22 09:30:00,109.1,109.88,108.78,109.1,28998.0,99.901,100.6152,99.6079,99.901,28998.0
2020-04-22 10:00:00,109.05,109.19,108.42,108.78,16827.0,99.8552,99.9834,99.2783,99.6079,16827.0
2020-04-22 10:30:00,108.8,108.95,108.07,108.19,7568.0,99.6263,99.7636,98.9578,99.0677,7568.0
2020-04-22 11:00:00,108.24,108.77,108.03,108.74,12103.0,99.1135,99.5988,98.9212,99.5713,12103.0
2020-04-22 11:30:00,108.72,109.15,108.7,109.07,8524.0,99.553,99.9467,99.5347,99.8735,8524.0
2020-04-22 12:00:00,109.19,109.26,108.93,109.11,12063.0,99.9834,100.0475,99.7453,99.9101,12063.0
2020-04-22 12:30:00,108.99,109.26,108.69,108.95,23192.0,99.8002,100.0475,99.5255,99.7636,23192.0
2020-04-22 13:00:00,108.96,109.07,108.69,109.07,17258.0,99.7728,99.8735,99.5255,99.8735,17258.0
2020-04-22 13:30:00,109.13,109.16,108.83,109.0,19711.0,99.9284,99.9559,99.6537,99.8094,19711.0
2020-04-22 14:00:00,109.03,109.03,108.75,108.99,10960.0,99.8369,99.8369,99.5805,99.8002,10960.0
2020-04-22 14:30:00,108.94,109.67,108.92,109.62,36737.0,99.7544,100.4229,99.7361,100.3771,36737.0
2020-04-22 15:00:00,109.66,110.07,109.61,109.86,59781.0,100.4137,100.7892,100.368,100.5969,59781.0
2020-04-22 15:30:00,109.86,110.41,109.36,109.36,101092.0,100.5969,101.1005,100.139,100.139,101092.0
2020-04-23 09:30:00,110.0,110.78,109.95,110.2,38113.0,100.7251,101.4393,100.6793,100.9082,38113.0
2020-04-23 10:00:00,110.19,110.24,109.81,110.02,37559.0,100.8991,100.9448,100.5511,100.7434,37559.0
2020-04-23 10:30:00,110.05,111.19,109.99,110.96,30976.0,100.7709,101.8147,100.7159,101.6041,30976.0
2020-04-23 11:00:00,110.97,110.97,110.19,110.59,18516.0,101.6133,101.6133,100.8991,101.2653,18516.0
2020-04-23 11:30:00,110.62,110.67,110.0,110.45,23088.0,101.2928,101.3386,100.7251,101.1371,23088.0
2020-04-23 12:00:00,110.41,110.82,110.37,110.59,15356.0,101.1005,101.4759,101.0639,101.2653,15356.0
2020-04-23 12:30:00,110.59,110.62,108.91,110.51,55628.0,101.2653,101.2928,99.727,101.1921,55628.0
2020-04-23 13:00:00,110.52,110.83,109.91,110.04,26144.0,101.2012,101.4851,100.6427,100.7617,26144.0
2020-04-23 13:30:00,110.22,110.42,109.63,109.88,40528.0,100.9265,101.1097,100.3863,100.6152,40528.0
2020-04-23 14:00:00,109.98,110.57,109.71,110.47,39228.0,100.7068,101.247,100.4595,101.1554,39228.0
2020-04-23 14:30:00,110.43,111.04,110.36,110.85,28206.0,101.1188,101.6774,101.0547,101.5034,28206.0
2020-04-23 15:00:00,110.83,110.89,109.94,110.17,38870.0,101.4851,101.54,100.6701,100.8807,38870.0
2020-04-23 15:30:00,110.19,110.66,110.09,110.31,115164.0,100.8991,101.3294,100.8075,101.0089,115164.0
2020-04-24 09:30:00,110.78,110.91,109.48,109.94,33713.0,101.4393,101.5583,100.2489,100.6701,33713.0
2020-04-24 10:00:00,109.94,110.69,109.7,110.33,27038.0,100.6701,101.3569,100.4504,101.0272,27038.0
2020-04-24 10:30:00,110.36,110.36,109.87,110.12,28094.0,101.0547,101.0547,100.606,100.835,28094.0
2020-04-24 11:00:00,110.11,110.47,109.88,110.23,22379.0,100.8258,101.1554,100.6152,100.9357,22379.0
2020-04-24 11:30:00,110.25,110.4,110.03,110.18,22865.0,100.954,101.0913,100.7525,100.8899,22865.0
2020-04-24 12:00:00,110.17,110.48,110.06,110.48,16276.0,100.8807,101.1646,100.78,101.1646,16276.0
2020-04-24 12:30:00,110.43,110.43,109.78,109.82,17117.0,101.1188,101.1188,100.5236,100.5602,17117.0
2020-04-24 13:00:00,109.77,110.2,109.63,110.1,11998.0,100.5145,100.9082,100.3863,100.8166,11998.0
2020-04-24 13:30:00,110.09,110.3,109.87,110.23,9857.0,100.8075,100.9998,100.606,100.9357,9857.0
2020-04-24 14:00:00,110.22,110.55,110.11,110.54,26769.0,100.9265,101.2287,100.8258,101.2195,26769.0
2020-04-24 14:30:00,110.53,111.01,110.51,110.99,13821.0,101.2104,101.6499,101.1921,101.6316,13821.0
2020-04-24 15:00:00,110.99,111.36,110.8,111.36,24842.0,101.6316,101.9704,101.4576,101.9704,24842.0
2020-04-24 15:30:00,111.35,111.6,111.1,111.43,120506.0,101.9612,102.1902,101.7323,102.0345,120506.0
2020-04-27 09:30:00,112.31,113.21,112.31,112.6,25718.0,102.8403,103.6644,102.8403,103.1058,25718.0
2020-04-27 10:00:00,112.48,113.13,112.42,113.02,36328.0,102.996,103.5912,102.941,103.4904,36328.0
2020-04-27 10:30:00,113.06,113.06,112.35,112.36,31840.0,103.5271,103.5271,102.8769,102.8861,31840.0
2020-04-27 11:00:00,112.41,112.95,112.3,112.88,16719.0,102.9319,103.4263,102.8311,103.3622,16719.0
2020-04-27 11:30:00,112.83,113.42,112.68,113.27,28691.0,103.3165,103.8567,103.1791,103.7194,28691.0
2020-04-27 12:00:00,113.25,113.86,113.2,113.77,25053.0,103.701,104.2596,103.6553,104.1772,25053.0
2020-04-27 12:30:00,113.8,114.37,113.75,114.24,12943.0,104.2047,104.7266,104.1589,104.6076,12943.0
2020-04-27 13:00:00,114.2,114.29,113.76,114.01,9782.0,104.5709,104.6534,104.168,104.397,9782.0
2020-04-27 13:30:00,114.02,114.22,113.84,114.0,13153.0,104.4061,104.5893,104.2413,104.3878,13153.0
2020-04-27 14:00:00,114.09,114.23,113.81,113.83,17696.0,104.4702,104.5984,104.2138,104.2321,17696.0
2020-04-27 14:30:00,113.84,114.0,113.56,113.77,33921.0,104.2413,104.3878,103.9849,104.1772,33921.0
2020-04-27 15:00:00,113.74,114.37,113.74,114.37,30805.0,104.1497,104.7266,104.1497,104.7266,30805.0
2020-04-27 15:30:00,114.37,114.62,114.07,114.36,68657.0,104.7266,104.9555,104.4519,104.7174,68657.0
2020-04-28 09:30:00,115.61,116.59,114.88,114.88,26270.0,105.8621,106.7594,105.1936,105.1936,26270.0
2020-04-28 10:00:00,114.98,115.01,114.03,114.06,17584.0,105.2852,105.3126,104.4153,104.4427,17584.0
2020-04-28 10:30:00,114.06,114.46,113.38,113.4,43055.0,104.4427,104.809,103.8201,103.8384,43055.0
2020-04-28 11:00:00,113.51,114.16,113.4,113.58,47758.0,103.9391,104.5343,103.8384,104.0032,47758.0
2020-04-28 11:30:00,113.49,113.99,113.28,113.42,26515.0,103.9208,104.3786,103.7285,103.8567,26515.0
2020-04-28 12:00:00,113.4,113.79,113.0,113.21,15742.0,103.8384,104.1955,103.4721,103.6644,15742.0
2020-04-28 12:30:00,113.19,113.87,113.19,113.87,11971.0,103.6461,104.2688,103.6461,104.2688,11971.0
2020-04-28 13:00:00,113.81,113.87,113.42,113.69,10975.0,104.2138,104.2688,103.8567,104.1039,10975.0
2020-04-28 13:30:00,113.59,113.95,113.44,113.67,17009.0,104.0124,104.342,103.875,104.0856,17009.0
2020-04-28 14:00:00,113.63,113.9,113.59,113.64,12229.0,104.049,104.2962,104.0124,104.0582,12229.0
2020-04-28 14:30:00,113.71,113.75,113.3,113.42,23056.0,104.1223,104.1589,103.7468,103.8567,23056.0
2020-04-28 15:00:00,113.53,113.7,113.04,113.18,38242.0,103.9574,104.1131,103.5087,103.6369,38242.0
2020-04-28 15:30:00,113.2,113.31,112.28,112.49,136822.0,103.6553,103.756,102.8128,103.0051,136822.0
2020-04-29 09:30:00,113.91,115.01,113.75,114.83,19278.0,104.3054,105.3126,104.1589,105.1478,19278.0
2020-04-29 10:00:00,114.82,115.04,114.28,114.97,21132.0,105.1387,105.3401,104.6442,105.276,21132.0
2020-04-29 10:30:00,115.07,115.61,114.97,115.46,79649.0,105.3676,105.8621,105.276,105.7247,79649.0
2020-04-29 11:00:00,115.45,115.58,115.26,115.41,14931.0,105.7155,105.8346,105.5416,105.6789,14931.0
2020-04-29 11:30:00,115.41,115.61,115.14,115.33,14409.0,105.6789,105.8621,105.4317,105.6057,14409.0
2020-04-29 12:00:00,115.42,116.27,115.4,116.21,22346.0,105.6881,106.4664,105.6698,106.4115,22346.0
2020-04-29 12:30:00,116.3,116.79,116.26,116.75,16769.0,106.4939,106.9426,106.4572,106.9059,16769.0
2020-04-29 13:00:00,116.74,116.99,116.47,116.47,15294.0,106.8968,107.1257,106.6495,106.6495,15294.0
2020-04-29 13:30:00,116.33,116.51,115.98,116.43,15020.0,106.5213,106.6862,106.2009,106.6129,15020.0
2020-04-29 14:00:00,116.54,116.74,115.79,116.01,16804.0,106.7136,106.8968,106.0269,106.2283,16804.0
2020-04-29 14:30:00,116.01,116.5,115.78,116.19,18364.0,106.2283,106.677,106.0177,106.3931,18364.0
2020-04-29 15:00:00,116.18,116.43,115.94,116.36,21577.0,106.384,106.6129,106.1642,106.5488,21577.0
2020-04-29 15:30:00,116.35,116.58,115.44,115.47,104003.0,106.5397,106.7503,105.7064,105.7339,104003.0
2020-04-30 09:30:00,114.8,115.66,114.34,115.44,23287.0,105.1203,105.9078,104.6991,105.7064,23287.0
2020-04-30 10:00:00,115.63,115.88,114.67,115.08,7874.0,105.8804,106.1093,105.0013,105.3767,7874.0
2020-04-30 10:30:00,115.23,115.43,114.75,114.82,12013.0,105.5141,105.6972,105.0746,105.1387,12013.0
2020-04-30 11:00:00,114.97,115.86,114.97,115.72,16813.0,105.276,106.091,105.276,105.9628,16813.0
2020-04-30 11:30:00,115.63,115.95,115.29,115.34,9461.0,105.8804,106.1734,105.569,105.6148,9461.0
2020-04-30 12:00:00,115.25,115.53,115.08,115.33,25225.0,105.5324,105.7888,105.3767,105.6057,25225.0
2020-04-30 12:30:00,115.34,115.93,115.27,115.78,7345.0,105.6148,106.1551,105.5507,106.0177,7345.0
2020-04-30 13:00:00,115.77,115.95,115.6,115.69,6084.0,106.0086,106.1734,105.8529,105.9353,6084.0
2020-04-30 13:30:00,115.71,115.86,115.43,115.67,8426.0,105.9536,106.091,105.6972,105.917,8426.0
2020-04-30 14:00:00,115.64,116.27,115.63,116.22,14506.0,105.8895,106.4664,105.8804,106.4206,14506.0
2020-04-30 14:30:00,116.17,116.37,115.72,115.85,14788.0,106.3748,106.558,105.9628,106.0818,14788.0
2020-04-30 15:00:00,115.9,116.57,115.71,116.37,18613.0,106.1276,106.7411,105.9536,106.558,18613.0
2020-04-30 15:30:00,116.35,116.55,115.93,116.09,71521.0,106.5397,106.7228,106.1551,106.3016,71521.0
2020-05-01 09:30:00,114.2,114.53,112.7,114.23,29650.0,104.5709,104.8731,103.1974,104.5984,29650.0
2020-05-01 10:00:00,114.58,114.73,112.79,113.14,9260.0,104.9189,105.0563,103.2798,103.6003,9260.0
2020-05-01 10:30:00,113.27,113.41,112.82,112.92,7045.0,103.7194,103.8475,103.3073,103.3989,7045.0
2020-05-01 11:00:00,112.96,113.05,112.72,112.79,9110.0,103.4355,103.5179,103.2157,103.2798,9110.0
2020-05-01 11:30:00,112.63,112.66,111.97,112.25,13012.0,103.1333,103.1608,102.529,102.7854,13012.0
2020-05-01 12:00:00,112.17,112.72,112.01,112.59,9818.0,102.7121,103.2157,102.5656,103.0967,9818.0
2020-05-01 12:30:00,112.51,112.9,112.36,112.62,14427.0,103.0234,103.3806,102.8861,103.1242,14427.0
2020-05-01 13:00:00,112.76,112.82,112.6,112.73,12226.0,103.2524,103.3073,103.1058,103.2249,12226.0
2020-05-01 13:30:00,112.8,112.8,111.98,112.06,17842.0,103.289,103.289,102.5381,102.6114,17842.0
2020-05-01 14:00:00,112.0,112.17,111.95,112.05,16585.0,102.5564,102.7121,102.5107,102.6022,16585.0
2020-05-01 14:30:00,112.01,112.36,111.87,112.33,23016.0,102.5656,102.8861,102.4374,102.8586,23016.0
2020-05-01 15:00:00,112.32,112.85,112.25,112.56,22816.0,102.8495,103.3348,102.7854,103.0692,22816.0
2020-05-01 15:30:00,112.58,113.16,112.43,113.14,106155.0,103.0875,103.6186,102.9502,103.6003,106155.0
2020-05-04 09:30:00,112.35,112.42,111.75,112.09,18867.0,102.8769,102.941,102.3275,102.6388,18867.0
2020-05-04 10:00:00,112.16,112.99,112.05,112.5,26935.0,102.7029,103.463,102.6022,103.0143,26935.0
2020-05-04 10:30:00,112.54,112.69,112.31,112.31,19598.0,103.0509,103.1883,102.8403,102.8403,19598.0
2020-05-04 11:00:00,112.34,113.67,112.32,113.57,47041.0,102.8678,104.0856,102.8495,103.9941,47041.0
2020-05-04 11:30:00,113.63,113.92,113.49,113.51,17525.0,104.049,104.3145,103.9208,103.9391,17525.0
2020-05-04 12:00:00,113.56,113.86,113.56,113.69,9977.0,103.9849,104.2596,103.9849,104.1039,9977.0
2020-05-04 12:30:00,113.63,113.63,113.13,113.25,11164.0,104.049,104.049,103.5912,103.701,11164.0
2020-05-04 13:00:00,113.33,113.5,113.2,113.22,9274.0,103.7743,103.93,103.6553,103.6736,9274.0
2020-05-04 13:30:00,113.27,113.73,113.24,113.73,14127.0,103.7194,104.1406,103.6919,104.1406,14127.0
2020-05-04 14:00:00,113.72,113.92,113.58,113.63,16386.0,104.1314,104.3145,104.0032,104.049,16386.0
2020-05-04 14:30:00,113.62,113.94,113.41,113.9,13200.0,104.0398,104.3329,103.8475,104.2962,13200.0
2020-05-04 15:00:00,113.86,113.97,113.69,113.91,25632.0,104.2596,104.3603,104.1039,104.3054,25632.0
2020-05-04 15:30:00,113.87,114.06,113.6,113.91,77979.0,104.2688,104.4427,104.0215,104.3054,77979.0
2020-05-05 09:30:00,115.07,115.91,114.76,115.69,52574.0,105.3676,106.1368,105.0837,105.9353,52574.0
2020-05-05 10:00:00,115.64,115.65,114.65,115.04,28392.0,105.8895,105.8987,104.983,105.3401,28392.0
2020-05-05 10:30:00,114.97,115.27,114.88,114.99,33153.0,105.276,105.5507,105.1936,105.2943,33153.0
2020-05-05 11:00:00,114.97,115.64,114.92,115.59,13915.0,105.276,105.8895,105.2302,105.8437,13915.0
2020-05-05 11:30:00,115.64,115.72,115.28,115.68,30890.0,105.8895,105.9628,105.5599,105.9261,30890.0
2020-05-05 12:00:00,115.72,116.09,115.63,115.72,20619.0,105.9628,106.3016,105.8804,105.9628,20619.0
2020-05-05 12:30:00,115.76,115.8,115.5,115.63,14164.0,105.9994,106.036,105.7613,105.8804,14164.0
2020-05-05 13:00:00,115.72,115.78,115.37,115.39,13655.0,105.9628,106.0177,105.6423,105.6606,13655.0
2020-05-05 13:30:00,115.42,115.85,115.4,115.66,17358.0,105.6881,106.0818,105.6698,105.9078,17358.0
2020-05-05 14:00:00,115.65,115.72,115.4,115.57,20879.0,105.8987,105.9628,105.6698,105.8254,20879.0
2020-05-05 14:30:00,115.55,115.89,115.29,115.89,21706.0,105.8071,106.1184,105.569,106.1184,21706.0
2020-05-05 15:00:00,115.82,116.1,115.23,115.46,29186.0,106.0543,106.3107,105.5141,105.7247,29186.0
2020-05-05 15:30:00,115.26,115.84,115.01,115.21,80614.0,105.5416,106.0727,105.3126,105.4958,80614.0
2020-05-06 09:30:00,115.42,116.0,114.8,114.99,19731.0,105.6881,106.2192,105.1203,105.2943,19731.0
2020-05-06 10:00:00,115.07,115.18,114.6,114.93,14076.0,105.3676,105.4683,104.9372,105.2394,14076.0
2020-05-06 10:30:00,114.97,115.98,114.92,115.17,15893.0,105.276,106.2009,105.2302,105.4592,15893.0
2020-05-06 11:00:00,115.36,115.46,114.78,114.88,16926.0,105.6331,105.7247,105.102,105.1936,16926.0
2020-05-06 11:30:00,114.85,115.27,114.75,115.19,18449.0,105.1661,105.5507,105.0746,105.4775,18449.0
2020-05-06 12:00:00,115.18,115.52,115.11,115.51,14649.0,105.4683,105.7796,105.4042,105.7705,14649.0
2020-05-06 12:30:00,115.61,115.87,115.56,115.71,11064.0,105.8621,106.1001,105.8163,105.9536,11064.0
2020-05-06 13:00:00,115.76,115.79,115.48,115.6,13965.0,105.9994,106.0269,105.743,105.8529,13965.0
2020-05-06 13:30:00,115.81,116.25,115.8,116.25,7951.0,106.0452,106.4481,106.036,106.4481,7951.0
2020-05-06 14:00:00,116.2,116.43,116.0,116.27,19441.0,106.4023,106.6129,106.2192,106.4664,19441.0
2020-05-06 14:30:00,116.19,116.85,116.06,116.59,30852.0,106.3931,106.9975,106.2741,106.7594,30852.0
2020-05-06 15:00:00,116.64,116.8,116.38,116.69,30802.0,106.8052,106.9517,106.5671,106.851,30802.0
2020-05-06 15:30:00,116.64,116.75,115.97,116.11,138359.0,106.8052,106.9059,106.1917,106.3199,138359.0
2020-05-07 09:30:00,117.51,118.46,116.58,116.93,20313.0,107.6018,108.4717,106.7503,107.0708,20313.0
2020-05-07 10:00:00,116.9,117.58,116.82,117.38,17862.0,107.0433,107.6659,106.97,107.4828,17862.0
2020-05-07 10:30:00,117.47,117.88,116.94,117.13,16750.0,107.5652,107.9407,107.0799,107.2539,16750.0
2020-05-07 11:00:00,117.13,118.39,117.08,118.37,20050.0,107.2539,108.4076,107.2081,108.3893,20050.0
2020-05-07 11:30:00,118.37,118.5,117.79,118.33,16175.0,108.3893,108.5084,107.8582,108.3527,16175.0
2020-05-07 12:00:00,118.34,118.37,117.66,117.81,25367.0,108.3619,108.3893,107.7392,107.8766,25367.0
2020-05-07 12:30:00,117.81,117.81,116.82,117.46,53035.0,107.8766,107.8766,106.97,107.5561,53035.0
2020-05-07 13:00:00,117.43,117.51,116.66,116.66,64709.0,107.5286,107.6018,106.8235,106.8235,64709.0
2020-05-07 13:30:00,116.7,117.02,116.15,116.33,72042.0,106.8601,107.1532,106.3565,106.5213,72042.0
2020-05-07 14:00:00,116.5,116.87,116.41,116.6,61455.0,106.677,107.0158,106.5946,106.7686,61455.0
2020-05-07 14:30:00,116.78,117.02,116.54,116.89,34193.0,106.9334,107.1532,106.7136,107.0341,34193.0
2020-05-07 15:00:00,116.89,117.39,116.7,117.33,20857.0,107.0341,107.492,106.8601,107.437,20857.0
2020-05-07 15:30:00,117.36,117.37,116.55,116.7,74545.0,107.4645,107.4737,106.7228,106.8601,74545.0
2020-05-08 09:30:00,119.0,119.19,116.17,116.95,49470.0,108.9662,109.1402,106.3748,107.0891,49470.0
2020-05-08 10:00:00,117.05,117.46,115.8,116.87,68771.0,107.1806,107.5561,106.036,107.0158,68771.0
2020-05-08 10:30:00,116.72,117.42,116.3,116.54,46464.0,106.8785,107.5194,106.4939,106.7136,46464.0
2020-05-08 11:00:00,116.68,117.26,116.46,117.04,35521.0,106.8418,107.3729,106.6404,107.1715,35521.0
2020-05-08 11:30:00,116.98,117.54,116.79,117.17,40997.0,107.1165,107.6293,106.9426,107.2905,40997.0
2020-05-08 12:00:00,117.19,117.59,117.11,117.36,19161.0,107.3088,107.6751,107.2356,107.4645,19161.0
2020-05-08 12:30:00,117.4,117.61,117.09,117.21,12613.0,107.5011,107.6934,107.2173,107.3271,12613.0
2020-05-08 13:00:00,117.18,117.54,116.91,117.2,30584.0,107.2997,107.6293,107.0524,107.318,30584.0
2020-05-08 13:30:00,117.14,117.3,116.27,116.36,30001.0,107.263,107.4096,106.4664,106.5488,30001.0
2020-05-08 14:00:00,116.4,116.81,116.4,116.65,56137.0,106.5854,106.9609,106.5854,106.8144,56137.0
2020-05-08 14:30:00,116.69,116.73,115.61,115.84,51885.0,106.851,106.8876,105.8621,106.0727,51885.0
2020-05-08 15:00:00,115.84,116.5,115.77,116.46,35557.0,106.0727,106.677,106.0086,106.6404,35557.0
2020-05-08 15:30:00,116.47,116.86,116.36,116.76,120879.0,106.6495,107.0067,106.5488,106.9151,120879.0
2020-05-11 09:30:00,116.16,117.33,115.59,116.67,50911.0,106.3657,107.437,105.8437,106.8327,50911.0
2020-05-11 10:00:00,116.62,117.21,116.5,116.7,20640.0,106.7869,107.3271,106.677,106.8601,20640.0
2020-05-11 10:30:00,116.63,117.79,116.54,117.69,40559.0,106.796,107.8582,106.7136,107.7667,40559.0
2020-05-11 11:00:00,117.84,118.9,117.74,118.87,32274.0,107.904,108.8746,107.8125,108.8472,32274.0
2020-05-11 11:30:00,118.88,118.98,118.44,118.89,17555.0,108.8563,108.9479,108.4534,108.8655,17555.0
2020-05-11 12:00:00,118.97,119.55,118.84,119.55,24441.0,108.9387,109.4698,108.8197,109.4698,24441.0
2020-05-11 12:30:00,119.55,119.55,119.1,119.5,26574.0,109.4698,109.4698,109.0578,109.4241,26574.0
2020-05-11 13:00:00,119.45,119.57,119.17,119.52,16147.0,109.3783,109.4882,109.1219,109.4424,16147.0
2020-05-11 13:30:00,119.55,119.74,119.43,119.57,25911.0,109.4698,109.6438,109.36,109.4882,25911.0
2020-05-11 14:00:00,119.57,119.68,118.85,118.91,25481.0,109.4882,109.5889,108.8289,108.8838,25481.0
2020-05-11 14:30:00,118.9,119.5,118.9,119.37,39928.0,108.8746,109.4241,108.8746,109.305,39928.0
2020-05-11 15:00:00,119.4,119.6,119.28,119.37,31848.0,109.3325,109.5156,109.2226,109.305,31848.0
2020-05-11 15:30:00,119.35,119.68,119.07,119.26,100428.0,109.2867,109.5889,109.0303,109.2043,100428.0
2020-05-12 09:30:00,119.23,120.44,118.04,118.57,35835.0,109.1768,110.2848,108.0872,108.5725,35835.0
2020-05-12 10:00:00,118.58,119.06,118.0,118.49,37884.0,108.5816,109.0212,108.0505,108.4992,37884.0
2020-05-12 10:30:00,118.64,119.75,118.64,119.56,39558.0,108.6366,109.653,108.6366,109.479,39558.0
2020-05-12 11:00:00,119.59,120.03,119.48,119.57,36850.0,109.5065,109.9094,109.4057,109.4882,36850.0
2020-05-12 11:30:00,119.66,119.95,119.45,119.7,28006.0,109.5706,109.8361,109.3783,109.6072,28006.0
2020-05-12 12:00:00,119.75,120.01,119.58,119.94,21296.0,109.653,109.8911,109.4973,109.827,21296.0
2020-05-12 12:30:00,119.97,120.24,119.74,120.24,34950.0,109.8544,110.1017,109.6438,110.1017,34950.0
2020-05-12 13:00:00,120.21,120.28,119.46,119.62,27682.0,110.0742,110.1383,109.3874,109.5339,27682.0
2020-05-12 13:30:00,119.61,120.0,119.53,119.98,24284.0,109.5248,109.8819,109.4515,109.8636,24284.0
2020-05-12 14:00:00,120.03,120.03,119.16,119.45,59373.0,109.9094,109.9094,109.1127,109.3783,59373.0
2020-05-12 14:30:00,119.48,119.94,119.3,119.67,34364.0,109.4057,109.827,109.2409,109.5797,34364.0
2020-05-12 15:00:00,119.66,119.86,118.99,119.03,40103.0,109.5706,109.7537,108.9571,108.9937,40103.0
2020-05-12 15:30:00,119.1,119.13,117.91,117.96,150241.0,109.0578,109.0853,107.9681,108.0139,150241.0
2020-05-13 09:30:00,117.94,118.56,116.28,117.1,41305.0,107.9956,108.5633,106.4756,107.2264,41305.0
2020-05-13 10:00:00,117.21,117.89,117.07,117.73,21064.0,107.3271,107.9498,107.1989,107.8033,21064.0
2020-05-13 10:30:00,117.67,118.06,117.17,117.2,24334.0,107.7484,108.1055,107.2905,107.318,24334.0
2020-05-13 11:00:00,117.21,117.26,116.22,116.49,21474.0,107.3271,107.3729,106.4206,106.6679,21474.0
2020-05-13 11:30:00,116.48,116.56,115.72,115.95,73240.0,106.6587,106.7319,105.9628,106.1734,73240.0
2020-05-13 12:00:00,115.89,115.93,114.65,114.91,31290.0,106.1184,106.1551,104.983,105.2211,31290.0
2020-05-13 12:30:00,114.91,114.93,114.17,114.29,20716.0,105.2211,105.2394,104.5435,104.6534,20716.0
2020-05-13 13:00:00,114.29,114.29,113.67,113.86,29831.0,104.6534,104.6534,104.0856,104.2596,29831.0
2020-05-13 13:30:00,113.71,114.09,113.59,113.59,17933.0,104.1223,104.4702,104.0124,104.0124,17933.0
2020-05-13 14:00:00,113.52,114.2,113.31,113.53,37089.0,103.9483,104.5709,103.756,103.9574,37089.0
2020-05-13 14:30:00,113.57,113.57,112.73,112.73,27704.0,103.9941,103.9941,103.2249,103.2249,27704.0
2020-05-13 15:00:00,112.78,113.33,112.62,113.01,41780.0,103.2707,103.7743,103.1242,103.4813,41780.0
2020-05-13 15:30:00,112.93,114.32,112.85,114.01,122696.0,103.408,104.6808,103.3348,104.397,122696.0
2020-05-14 09:30:00,113.32,113.44,110.81,111.17,50292.0,103.7651,103.875,101.4668,101.7964,50292.0
2020-05-14 10:00:00,111.11,112.29,110.74,111.98,31638.0,101.7415,102.822,101.4027,102.5381,31638.0
2020-05-14 10:30:00,111.97,112.8,111.97,112.7,38441.0,102.529,103.289,102.529,103.1974,38441.0
2020-05-14 11:00:00,112.69,113.73,112.68,112.89,40258.0,103.1883,104.1406,103.1791,103.3714,40258.0
2020-05-14 11:30:00,112.89,113.57,112.88,113.07,32113.0,103.3714,103.9941,103.3622,103.5362,32113.0
2020-05-14 12:00:00,113.05,113.6,112.89,113.47,32934.0,103.5179,104.0215,103.3714,103.9025,32934.0
2020-05-14 12:30:00,113.49,113.89,113.23,113.82,22760.0,103.9208,104.2871,103.6827,104.223,22760.0
2020-05-14 13:00:00,113.86,114.07,113.67,113.98,22921.0,104.2596,104.4519,104.0856,104.3695,22921.0
2020-05-14 13:30:00,113.98,114.46,113.92,114.01,46386.0,104.3695,104.809,104.3145,104.397,46386.0
2020-05-14 14:00:00,113.95,114.03,113.59,113.96,21528.0,104.342,104.4153,104.0124,104.3512,21528.0
2020-05-14 14:30:00,113.96,114.13,113.37,114.13,24726.0,104.3512,104.5068,103.8109,104.5068,24726.0
2020-05-14 15:00:00,114.11,114.93,114.05,114.75,21929.0,104.4885,105.2394,104.4336,105.0746,21929.0
2020-05-14 15:30:00,114.76,114.89,114.17,114.82,125841.0,105.0837,105.2028,104.5435,105.1387,125841.0
2020-05-15 09:30:00,112.98,115.24,112.98,115.13,55488.0,103.4538,105.5232,103.4538,105.4225,55488.0
2020-05-15 10:00:00,115.13,115.36,114.34,114.55,36134.0,105.4225,105.6331,104.6991,104.8914,36134.0
2020-05-15 10:30:00,114.49,114.72,113.86,114.17,33285.0,104.8365,105.0471,104.2596,104.5435,33285.0
2020-05-15 11:00:00,114.11,114.47,113.72,114.44,25711.0,104.4885,104.8182,104.1314,104.7907,25711.0
2020-05-15 11:30:00,114.43,115.32,114.34,115.23,24664.0,104.7815,105.5965,104.6991,105.5141,24664.0
2020-05-15 12:00:00,115.23,115.63,114.98,115.37,32174.0,105.5141,105.8804,105.2852,105.6423,32174.0
2020-05-15 12:30:00,115.34,115.45,114.78,115.05,17631.0,105.6148,105.7155,105.102,105.3493,17631.0
2020-05-15 13:00:00,115.18,116.17,115.1,116.05,27067.0,105.4683,106.3748,105.3951,106.265,27067.0
2020-05-15 13:30:00,116.08,116.19,115.53,115.8,21775.0,106.2924,106.3931,105.7888,106.036,21775.0
2020-05-15 14:00:00,115.82,116.07,115.6,116.05,36378.0,106.0543,106.2833,105.8529,106.265,36378.0
2020-05-15 14:30:00,115.98,116.1,115.38,115.45,30734.0,106.2009,106.3107,105.6514,105.7155,30734.0
2020-05-15 15:00:00,115.56,116.29,115.47,115.96,32520.0,105.8163,106.4847,105.7339,106.1825,32520.0
2020-05-15 15:30:00,115.98,116.17,115.22,115.55,187099.0,106.2009,106.3748,105.5049,105.8071,187099.0
2020-05-18 09:30:00,118.58,119.74,118.09,118.42,35662.0,108.5816,109.6438,108.1329,108.4351,35662.0
2020-05-18 10:00:00,118.37,118.88,118.19,118.73,15586.0,108.3893,108.8563,108.2245,108.719,15586.0
2020-05-18 10:30:00,118.73,119.29,118.68,119.15,13777.0,108.719,109.2318,108.6732,109.1036,13777.0
2020-05-18 11:00:00,119.2,119.7,119.11,119.45,15350.0,109.1494,109.6072,109.0669,109.3783,15350.0
2020-05-18 11:30:00,119.34,119.43,119.05,119.14,10763.0,109.2775,109.36,109.012,109.0944,10763.0
2020-05-18 12:00:00,119.05,119.34,119.0,119.33,14483.0,109.012,109.2775,108.9662,109.2684,14483.0
2020-05-18 12:30:00,119.25,119.25,118.75,118.75,8469.0,109.1951,109.1951,108.7373,108.7373,8469.0
2020-05-18 13:00:00,118.8,119.14,118.72,119.07,7931.0,108.7831,109.0944,108.7098,109.0303,7931.0
2020-05-18 13:30:00,119.05,119.25,118.91,119.16,10828.0,109.012,109.1951,108.8838,109.1127,10828.0
2020-05-18 14:00:00,119.15,119.25,119.08,119.15,25455.0,109.1036,109.1951,109.0395,109.1036,25455.0
2020-05-18 14:30:00,119.15,119.63,118.97,119.09,34648.0,109.1036,109.5431,108.9387,109.0486,34648.0
2020-05-18 15:00:00,119.12,119.39,119.07,119.31,23007.0,109.0761,109.3233,109.0303,109.2501,23007.0
2020-05-18 15:30:00,119.36,120.39,119.18,119.43,116283.0,109.2959,110.239,109.131,109.36,116283.0
2020-05-19 09:30:00,119.01,120.54,119.01,120.14,25312.0,108.9754,110.3764,108.9754,110.0101,25312.0
2020-05-19 10:00:00,120.2,120.2,119.48,119.91,27647.0,110.065,110.065,109.4057,109.7995,27647.0
2020-05-19 10:30:00,120.04,120.37,119.77,120.32,17035.0,109.9185,110.2207,109.6713,110.1749,17035.0
2020-05-19 11:00:00,120.34,120.87,120.29,120.83,20100.0,110.1932,110.6785,110.1474,110.6419,20100.0
2020-05-19 11:30:00,120.86,121.14,120.66,120.93,18140.0,110.6694,110.9258,110.4862,110.7335,18140.0
2020-05-19 12:00:00,120.93,120.98,120.24,120.35,16301.0,110.7335,110.7793,110.1017,110.2024,16301.0
2020-05-19 12:30:00,120.3,120.49,120.0,120.49,13859.0,110.1566,110.3306,109.8819,110.3306,13859.0
2020-05-19 13:00:00,120.47,120.61,120.25,120.49,13340.0,110.3123,110.4405,110.1108,110.3306,13340.0
2020-05-19 13:30:00,120.53,120.72,120.46,120.7,12103.0,110.3672,110.5412,110.3031,110.5229,12103.0
2020-05-19 14:00:00,120.7,121.22,120.5,120.84,18329.0,110.5229,110.999,110.3397,110.6511,18329.0
2020-05-19 14:30:00,120.82,121.37,120.38,120.53,31114.0,110.6328,111.1364,110.2299,110.3672,31114.0
2020-05-19 15:00:00,120.56,121.25,120.38,120.77,31405.0,110.3947,111.0265,110.2299,110.587,31405.0
2020-05-19 15:30:00,120.75,120.75,119.54,119.57,116071.0,110.5687,110.5687,109.4607,109.4882,116071.0
2020-05-20 09:30:00,120.73,121.4,120.5,121.4,12467.0,110.5503,111.1639,110.3397,111.1639,12467.0
2020-05-20 10:00:00,121.37,121.77,121.27,121.76,9321.0,111.1364,111.5027,111.0448,111.4935,9321.0
2020-05-20 10:30:00,121.73,121.99,121.55,121.55,13282.0,111.466,111.7041,111.3012,111.3012,13282.0
2020-05-20 11:00:00,121.54,122.24,121.54,122.2,17486.0,111.292,111.933,111.292,111.8964,17486.0
2020-05-20 11:30:00,122.25,122.74,122.22,122.3,20277.0,111.9422,112.3909,111.9147,111.988,20277.0
2020-05-20 12:00:00,122.3,122.62,121.73,121.85,17081.0,111.988,112.281,111.466,111.5759,17081.0
2020-05-20 12:30:00,121.85,121.85,121.28,121.4,12073.0,111.5759,111.5759,111.054,111.1639,12073.0
2020-05-20 13:00:00,121.46,121.77,121.04,121.58,24663.0,111.2188,111.5027,110.8342,111.3287,24663.0
2020-05-20 13:30:00,121.63,121.73,121.44,121.55,10660.0,111.3745,111.466,111.2005,111.3012,10660.0
2020-05-20 14:00:00,121.63,121.77,121.38,121.45,18429.0,111.3745,111.5027,111.1455,111.2096,18429.0
2020-05-20 14:30:00,121.43,121.7,121.11,121.24,27669.0,111.1913,111.4386,110.8983,111.0173,27669.0
2020-05-20 15:00:00,121.28,121.32,120.63,120.9,15990.0,111.054,111.0906,110.4588,110.706,15990.0
2020-05-20 15:30:00,120.9,121.04,120.62,121.01,65539.0,110.706,110.8342,110.4496,110.8067,65539.0
2020-05-21 09:30:00,120.61,120.61,119.12,119.46,21849.0,110.4405,110.4405,109.0761,109.3874,21849.0
2020-05-21 10:00:00,119.47,119.47,118.47,118.6,38445.0,109.3966,109.3966,108.4809,108.5999,38445.0
2020-05-21 10:30:00,118.58,118.66,117.95,118.07,36538.0,108.5816,108.6549,108.0047,108.1146,36538.0
2020-05-21 11:00:00,118.03,118.24,117.75,117.78,16617.0,108.078,108.2703,107.8216,107.8491,16617.0
2020-05-21 11:30:00,117.86,118.9,117.78,118.27,29446.0,107.9223,108.8746,107.8491,108.2978,29446.0
2020-05-21 12:00:00,118.25,118.53,118.0,118.29,18352.0,108.2795,108.5358,108.0505,108.3161,18352.0
2020-05-21 12:30:00,118.28,118.43,117.98,118.11,10640.0,108.3069,108.4443,108.0322,108.1513,10640.0
2020-05-21 13:00:00,118.14,118.57,118.14,118.49,15630.0,108.1787,108.5725,108.1787,108.4992,15630.0
2020-05-21 13:30:00,118.45,118.85,118.33,118.81,15132.0,108.4626,108.8289,108.3527,108.7922,15132.0
2020-05-21 14:00:00,118.81,118.92,118.6,118.6,14242.0,108.7922,108.893,108.5999,108.5999,14242.0
2020-05-21 14:30:00,118.62,118.7,117.85,117.93,32629.0,108.6183,108.6915,107.9132,107.9864,32629.0
2020-05-21 15:00:00,117.95,118.25,117.75,118.2,24041.0,108.0047,108.2795,107.8216,108.2337,24041.0
2020-05-21 15:30:00,118.25,118.39,117.68,117.8,59424.0,108.2795,108.4076,107.7575,107.8674,59424.0
2020-05-22 09:30:00,117.81,117.98,116.86,117.11,9964.0,107.8766,108.0322,107.0067,107.2356,9964.0
2020-05-22 10:00:00,117.1,117.1,116.35,116.75,19735.0,107.2264,107.2264,106.5397,106.9059,19735.0
2020-05-22 10:30:00,116.77,116.86,116.26,116.29,19650.0,106.9242,107.0067,106.4572,106.4847,19650.0
2020-05-22 11:00:00,116.31,116.5,116.22,116.36,18709.0,106.503,106.677,106.4206,106.5488,18709.0
2020-05-22 11:30:00,116.3,116.87,116.24,116.59,18297.0,106.4939,107.0158,106.4389,106.7594,18297.0
2020-05-22 12:00:00,116.62,116.71,116.41,116.5,18982.0,106.7869,106.8693,106.5946,106.677,18982.0
2020-05-22 12:30:00,116.55,117.02,116.55,116.69,15675.0,106.7228,107.1532,106.7228,106.851,15675.0
2020-05-22 13:00:00,116.68,116.81,116.57,116.68,16690.0,106.8418,106.9609,106.7411,106.8418,16690.0
2020-05-22 13:30:00,116.68,116.74,116.53,116.68,16014.0,106.8418,106.8968,106.7045,106.8418,16014.0
2020-05-22 14:00:00,116.68,116.97,116.68,116.83,14172.0,106.8418,107.1074,106.8418,106.9792,14172.0
2020-05-22 14:30:00,116.85,117.01,116.46,116.62,19082.0,106.9975,107.144,106.6404,106.7869,19082.0
2020-05-22 15:00:00,116.52,116.64,116.32,116.52,28402.0,106.6953,106.8052,106.5122,106.6953,28402.0
2020-05-22 15:30:00,116.52,116.84,116.38,116.81,76738.0,106.6953,106.9883,106.5671,106.9609,76738.0
2020-05-26 09:30:00,119.4,119.87,118.53,118.91,46895.0,109.3325,109.7629,108.5358,108.8838,46895.0
2020-05-26 10:00:00,118.83,119.14,118.46,119.06,24837.0,108.8105,109.0944,108.4717,109.0212,24837.0
2020-05-26 10:30:00,119.18,119.18,118.43,118.44,17968.0,109.131,109.131,108.4443,108.4534,17968.0
2020-05-26 11:00:00,118.47,118.5,117.79,117.9,33568.0,108.4809,108.5084,107.8582,107.959,33568.0
2020-05-26 11:30:00,117.88,118.31,117.61,118.24,19006.0,107.9407,108.3344,107.6934,108.2703,19006.0
2020-05-26 12:00:00,118.28,118.45,118.07,118.07,13576.0,108.3069,108.4626,108.1146,108.1146,13576.0
2020-05-26 12:30:00,118.12,118.57,118.04,118.57,11216.0,108.1604,108.5725,108.0872,108.5725,11216.0
2020-05-26 13:00:00,118.5,118.85,118.34,118.7,32224.0,108.5084,108.8289,108.3619,108.6915,32224.0
2020-05-26 13:30:00,118.66,118.7,118.37,118.47,11328.0,108.6549,108.6915,108.3893,108.4809,11328.0
2020-05-26 14:00:00,118.46,118.52,118.13,118.2,18920.0,108.4717,108.5267,108.1696,108.2337,18920.0
2020-05-26 14:30:00,118.22,118.27,117.73,118.01,27741.0,108.252,108.2978,107.8033,108.0597,27741.0
2020-05-26 15:00:00,117.92,118.0,117.57,117.58,25195.0,107.9773,108.0505,107.6568,107.6659,25195.0
2020-05-26 15:30:00,117.59,117.72,116.76,117.12,110685.0,107.6751,107.7941,106.9151,107.2447,110685.0
2020-05-27 09:30:00,118.07,118.07,117.09,117.47,26801.0,108.1146,108.1146,107.2173,107.5652,26801.0
2020-05-27 10:00:00,117.59,117.98,117.1,117.98,22135.0,107.6751,108.0322,107.2264,108.0322,22135.0
2020-05-27 10:30:00,117.74,118.04,117.3,117.56,24706.0,107.8125,108.0872,107.4096,107.6476,24706.0
2020-05-27 11:00:00,117.55,118.0,117.31,117.93,14816.0,107.6385,108.0505,107.4187,107.9864,14816.0
2020-05-27 11:30:00,118.03,118.18,117.1,118.0,14328.0,108.078,108.2154,107.2264,108.0505,14328.0
2020-05-27 12:00:00,118.03,118.39,117.85,118.13,17565.0,108.078,108.4076,107.9132,108.1696,17565.0
2020-05-27 12:30:00,118.15,118.64,118.15,118.56,36223.0,108.1879,108.6366,108.1879,108.5633,36223.0
2020-05-27 13:00:00,118.5,118.85,118.38,118.48,36344.0,108.5084,108.8289,108.3985,108.4901,36344.0
2020-05-27 13:30:00,118.47,118.47,118.13,118.46,22942.0,108.4809,108.4809,108.1696,108.4717,22942.0
2020-05-27 14:00:00,118.54,118.8,117.3,117.31,62605.0,108.545,108.7831,107.4096,107.4187,62605.0
2020-05-27 14:30:00,117.36,117.42,116.75,116.78,68196.0,107.4645,107.5194,106.9059,106.9334,68196.0
2020-05-27 15:00:00,116.78,116.86,116.12,116.18,88221.0,106.9334,107.0067,106.329,106.384,88221.0
2020-05-27 15:30:00,116.17,116.82,116.02,116.7,318784.0,106.3748,106.97,106.2375,106.8601,318784.0
2020-05-28 09:30:00,117.19,118.19,117.13,117.45,29686.0,107.3088,108.2245,107.2539,107.5469,29686.0
2020-05-28 10:00:00,117.31,118.76,117.24,118.58,24843.0,107.4187,108.7465,107.3546,108.5816,24843.0
2020-05-28 10:30:00,118.57,119.51,118.57,119.51,17398.0,108.5725,109.4332,108.5725,109.4332,17398.0
2020-05-28 11:00:00,119.64,119.75,119.19,119.3,16464.0,109.5523,109.653,109.1402,109.2409,16464.0
2020-05-28 11:30:00,119.32,119.45,119.14,119.25,11064.0,109.2592,109.3783,109.0944,109.1951,11064.0
2020-05-28 12:00:00,119.17,119.36,119.03,119.12,13368.0,109.1219,109.2959,108.9937,109.0761,13368.0
2020-05-28 12:30:00,119.08,119.96,119.0,119.9,10365.0,109.0395,109.8453,108.9662,109.7903,10365.0
2020-05-28 13:00:00,119.89,120.51,119.89,120.5,18084.0,109.7812,110.3489,109.7812,110.3397,18084.0
2020-05-28 13:30:00,120.53,120.53,120.12,120.17,19310.0,110.3672,110.3672,109.9918,110.0376,19310.0
2020-05-28 14:00:00,120.17,120.39,120.05,120.07,14183.0,110.0376,110.239,109.9277,109.946,14183.0
2020-05-28 14:30:00,120.09,120.23,119.8,120.0,13199.0,109.9643,110.0925,109.6988,109.8819,13199.0
2020-05-28 15:00:00,120.04,120.33,119.61,119.61,21131.0,109.9185,110.1841,109.5248,109.5248,21131.0
2020-05-28 15:30:00,119.65,119.75,118.74,119.26,94677.0,109.5614,109.653,108.7281,109.2043,94677.0
2020-05-29 09:30:00,119.44,119.44,118.62,118.96,18998.0,109.3691,109.3691,108.6183,108.9296,18998.0
2020-05-29 10:00:00,119.12,119.29,118.08,118.42,18312.0,109.0761,109.2318,108.1238,108.4351,18312.0
2020-05-29 10:30:00,118.64,118.85,118.28,118.61,10664.0,108.6366,108.8289,108.3069,108.6091,10664.0
2020-05-29 11:00:00,118.58,119.46,118.45,119.35,17982.0,108.5816,109.3874,108.4626,109.2867,17982.0
2020-05-29 11:30:00,119.42,119.65,119.17,119.23,18277.0,109.3508,109.5614,109.1219,109.1768,18277.0
2020-05-29 12:00:00,119.2,119.21,118.88,119.02,10634.0,109.1494,109.1585,108.8563,108.9845,10634.0
2020-05-29 12:30:00,119.05,119.27,118.42,119.16,13732.0,109.012,109.2134,108.4351,109.1127,13732.0
2020-05-29 13:00:00,119.08,119.19,118.92,118.93,6818.0,109.0395,109.1402,108.893,108.9021,6818.0
2020-05-29 13:30:00,118.92,118.97,118.69,118.95,9251.0,108.893,108.9387,108.6824,108.9204,9251.0
2020-05-29 14:00:00,118.94,119.6,118.91,119.58,19883.0,108.9113,109.5156,108.8838,109.4973,19883.0
2020-05-29 14:30:00,119.6,120.19,118.97,120.19,26694.0,109.5156,110.0559,108.9387,110.0559,26694.0
2020-05-29 15:00:00,120.26,120.58,120.02,120.39,22893.0,110.12,110.413,109.9002,110.239,22893.0
2020-05-29 15:30:00,120.36,121.53,120.26,121.08,158035.0,110.2115,111.2829,110.12,110.8708,158035.0
2020-06-01 09:30:00,121.12,121.12,120.28,120.77,16737.0,110.9075,110.9075,110.1383,110.587,16737.0
2020-06-01 10:00:00,120.81,120.97,120.11,120.35,11712.0,110.6236,110.7701,109.9826,110.2024,11712.0
2020-06-01 10:30:00,120.4,121.11,120.38,121.1,9897.0,110.2482,110.8983,110.2299,110.8891,9897.0
2020-06-01 11:00:00,121.03,121.62,121.01,121.59,22626.0,110.8251,111.3653,110.8067,111.3378,22626.0
2020-06-01 11:30:00,121.49,121.88,121.47,121.66,14281.0,111.2463,111.6034,111.228,111.4019,14281.0
2020-06-01 12:00:00,121.61,121.82,121.34,121.34,14783.0,111.3561,111.5484,111.1089,111.1089,14783.0
2020-06-01 12:30:00,121.25,122.27,121.09,122.06,21293.0,111.0265,111.9605,110.88,111.7682,21293.0
2020-06-01 13:00:00,122.07,122.4,121.97,122.22,10622.0,111.7774,112.0795,111.6858,111.9147,10622.0
2020-06-01 13:30:00,122.17,122.3,121.95,122.21,9875.0,111.8689,111.988,111.6675,111.9056,9875.0
2020-06-01 14:00:00,122.25,122.41,122.15,122.32,8695.0,111.9422,112.0887,111.8506,112.0063,8695.0
2020-06-01 14:30:00,122.29,122.78,122.14,122.4,23595.0,111.9788,112.4275,111.8415,112.0795,23595.0
2020-06-01 15:00:00,122.45,122.81,122.44,122.55,13854.0,112.1253,112.455,112.1162,112.2169,13854.0
2020-06-01 15:30:00,122.54,122.68,122.09,122.21,71678.0,112.2077,112.3359,111.7957,111.9056,71678.0
2020-06-02 09:30:00,123.28,123.28,121.78,122.62,24959.0,112.8853,112.8853,111.5118,112.281,24959.0
2020-06-02 10:00:00,122.65,122.89,122.18,122.74,12511.0,112.3085,112.5282,111.8781,112.3909,12511.0
2020-06-02 10:30:00,122.74,123.05,122.53,122.76,18153.0,112.3909,112.6747,112.1986,112.4092,18153.0
2020-06-02 11:00:00,122.79,122.79,122.01,122.43,25343.0,112.4367,112.4367,111.7224,112.107,25343.0
2020-06-02 11:30:00,122.42,122.67,122.38,122.42,13257.0,112.0978,112.3268,112.0612,112.0978,13257.0
2020-06-02 12:00:00,122.58,123.03,122.57,123.02,9650.0,112.2444,112.6564,112.2352,112.6473,9650.0
2020-06-02 12:30:00,123.04,123.04,122.51,122.54,18230.0,112.6656,112.6656,112.1803,112.2077,18230.0
2020-06-02 13:00:00,122.57,122.84,122.56,122.66,12754.0,112.2352,112.4824,112.226,112.3176,12754.0
2020-06-02 13:30:00,122.65,123.04,122.6,123.0,8073.0,112.3085,112.6656,112.2627,112.6289,8073.0
2020-06-02 14:00:00,122.99,123.09,122.82,122.87,15812.0,112.6198,112.7114,112.4641,112.5099,15812.0
2020-06-02 14:30:00,122.86,123.3,122.69,123.19,14386.0,112.5007,112.9036,112.3451,112.8029,14386.0
2020-06-02 15:00:00,123.22,123.28,122.98,123.05,20959.0,112.8304,112.8853,112.6106,112.6747,20959.0
2020-06-02 15:30:00,123.06,123.31,122.82,123.19,79715.0,112.6839,112.9128,112.4641,112.8029,79715.0
2020-06-03 09:30:00,123.62,124.18,123.43,123.82,16432.0,113.1967,113.7095,113.0227,113.3798,16432.0
2020-06-03 10:00:00,123.84,124.19,123.83,123.9,11603.0,113.3981,113.7186,113.389,113.4531,11603.0
2020-06-03 10:30:00,123.92,124.0,123.86,123.86,12636.0,113.4714,113.5446,113.4164,113.4164,12636.0
2020-06-03 11:00:00,123.89,124.22,123.57,123.76,26889.0,113.4439,113.7461,113.1509,113.3249,26889.0
2020-06-03 11:30:00,123.78,124.12,123.7,124.08,7943.0,113.3432,113.6545,113.2699,113.6179,7943.0
2020-06-03 12:00:00,124.04,124.12,123.66,123.8,14282.0,113.5813,113.6545,113.2333,113.3615,14282.0
2020-06-03 12:30:00,123.77,123.99,123.75,123.87,5909.0,113.334,113.5355,113.3157,113.4256,5909.0
2020-06-03 13:00:00,123.88,124.14,123.77,124.13,7153.0,113.4347,113.6728,113.334,113.6637,7153.0
2020-06-03 13:30:00,124.12,124.18,123.86,123.86,9470.0,113.6545,113.7095,113.4164,113.4164,9470.0
2020-06-03 14:00:00,123.94,124.19,123.94,124.03,9625.0,113.4897,113.7186,113.4897,113.5721,9625.0
2020-06-03 14:30:00,124.01,124.34,124.0,124.34,13041.0,113.5538,113.856,113.5446,113.856,13041.0
2020-06-03 15:00:00,124.26,124.37,124.05,124.37,13461.0,113.7827,113.8834,113.5904,113.8834,13461.0
2020-06-03 15:30:00,124.38,124.71,124.18,124.3,51933.0,113.8926,114.1948,113.7095,113.8193,51933.0
2020-06-04 09:30:00,123.6,124.18,123.36,124.18,16292.0,113.1784,113.7095,112.9586,113.7095,16292.0
2020-06-04 10:00:00,124.13,124.26,123.94,124.08,11621.0,113.6637,113.7827,113.4897,113.6179,11621.0
2020-06-04 10:30:00,124.17,124.31,123.99,124.26,12777.0,113.7003,113.8285,113.5355,113.7827,12777.0
2020-06-04 11:00:00,124.27,124.3,123.58,123.77,18650.0,113.7919,113.8193,113.16,113.334,18650.0
2020-06-04 11:30:00,123.6,123.81,123.02,123.44,15718.0,113.1784,113.3706,112.6473,113.0318,15718.0
2020-06-04 12:00:00,123.42,123.61,123.11,123.45,18262.0,113.0135,113.1875,112.7297,113.041,18262.0
2020-06-04 12:30:00,123.43,124.06,123.3,123.9,84476.0,113.0227,113.5996,112.9036,113.4531,84476.0
2020-06-04 13:00:00,123.89,124.22,123.86,123.97,13481.0,113.4439,113.7461,113.4164,113.5172,13481.0
2020-06-04 13:30:00,124.05,124.44,124.04,124.4,19615.0,113.5904,113.9475,113.5813,113.9109,19615.0
2020-06-04 14:00:00,124.38,124.43,124.12,124.19,12702.0,113.8926,113.9384,113.6545,113.7186,12702.0
2020-06-04 14:30:00,124.19,124.19,123.37,123.41,15948.0,113.7186,113.7186,112.9677,113.0044,15948.0
2020-06-04 15:00:00,123.35,123.6,122.95,123.28,19965.0,112.9494,113.1784,112.5832,112.8853,19965.0
2020-06-04 15:30:00,123.3,124.02,123.21,124.0,66977.0,112.9036,113.5629,112.8212,113.5446,66977.0
2020-06-05 09:30:00,125.14,126.19,124.85,126.19,41978.0,114.5885,115.55,114.323,115.55,41978.0
2020-06-05 10:00:00,126.04,126.46,125.73,126.4,23410.0,115.4126,115.7972,115.1288,115.7423,23410.0
2020-06-05 10:30:00,126.41,126.64,126.18,126.55,12331.0,115.7514,115.962,115.5408,115.8796,12331.0
2020-06-05 11:00:00,126.59,127.49,126.53,127.33,14435.0,115.9162,116.7404,115.8613,116.5938,14435.0
2020-06-05 11:30:00,127.4,127.85,127.0,127.14,28275.0,116.6579,117.07,116.2917,116.4199,28275.0
2020-06-05 12:00:00,127.12,127.37,127.07,127.1,8411.0,116.4016,116.6305,116.3558,116.3832,8411.0
2020-06-05 12:30:00,127.23,127.57,126.35,126.48,37451.0,116.5023,116.8136,115.6965,115.8155,37451.0
2020-06-05 13:00:00,126.46,126.84,126.27,126.84,20475.0,115.7972,116.1452,115.6232,116.1452,20475.0
2020-06-05 13:30:00,126.92,126.92,126.61,126.91,9121.0,116.2184,116.2184,115.9346,116.2093,9121.0
2020-06-05 14:00:00,126.92,127.57,126.92,127.52,11701.0,116.2184,116.8136,116.2184,116.7678,11701.0
2020-06-05 14:30:00,127.62,127.86,127.16,127.17,18979.0,116.8594,117.0792,116.4382,116.4473,18979.0
2020-06-05 15:00:00,127.17,127.43,126.95,127.39,20854.0,116.4473,116.6854,116.2459,116.6488,20854.0
2020-06-05 15:30:00,127.36,127.39,126.44,126.66,108347.0,116.6213,116.6488,115.7789,115.9803,108347.0
2020-06-08 09:30:00,125.77,126.78,125.1,126.76,26315.0,115.1654,116.0902,114.5519,116.0719,26315.0
2020-06-08 10:00:00,126.82,126.82,125.73,126.08,18469.0,116.1269,116.1269,115.1288,115.4492,18469.0
2020-06-08 10:30:00,126.09,126.78,125.97,126.56,13557.0,115.4584,116.0902,115.3485,115.8888,13557.0
2020-06-08 11:00:00,126.57,126.65,126.44,126.61,7859.0,115.8979,115.9712,115.7789,115.9346,7859.0
2020-06-08 11:30:00,126.57,126.64,126.04,126.22,10315.0,115.8979,115.962,115.4126,115.5774,10315.0
2020-06-08 12:00:00,126.2,126.52,126.05,126.5,19995.0,115.5591,115.8521,115.4218,115.8338,19995.0
2020-06-08 12:30:00,126.5,126.82,126.46,126.52,8858.0,115.8338,116.1269,115.7972,115.8521,8858.0
2020-06-08 13:00:00,126.51,126.76,126.25,126.73,9708.0,115.843,116.0719,115.6049,116.0444,9708.0
2020-06-08 13:30:00,126.75,127.16,126.63,127.03,14180.0,116.0628,116.4382,115.9529,116.3191,14180.0
2020-06-08 14:00:00,126.98,127.4,126.95,127.38,17145.0,116.2734,116.6579,116.2459,116.6396,17145.0
2020-06-08 14:30:00,127.34,127.4,127.1,127.2,8248.0,116.603,116.6579,116.3832,116.4748,8248.0
2020-06-08 15:00:00,127.2,127.42,127.12,127.12,11348.0,116.4748,116.6763,116.4016,116.4016,11348.0
2020-06-08 15:30:00,127.17,127.53,126.73,127.49,101996.0,116.4473,116.777,116.0444,116.7404,101996.0
2020-06-09 09:30:00,127.12,127.45,124.71,124.71,26578.0,116.4016,116.7037,114.1948,114.1948,26578.0
2020-06-09 10:00:00,124.64,125.41,124.18,124.23,27733.0,114.1307,114.8357,113.7095,113.7552,27733.0
2020-06-09 10:30:00,124.16,125.06,124.13,124.68,21781.0,113.6911,114.5153,113.6637,114.1673,21781.0
2020-06-09 11:00:00,124.65,124.93,124.54,124.56,18326.0,114.1398,114.3962,114.0391,114.0574,18326.0
2020-06-09 11:30:00,124.64,124.77,123.41,123.47,23556.0,114.1307,114.2497,113.0044,113.0593,23556.0
2020-06-09 12:00:00,123.44,123.66,123.3,123.54,21461.0,113.0318,113.2333,112.9036,113.1234,21461.0
2020-06-09 12:30:00,123.51,124.02,123.45,124.02,10230.0,113.0959,113.5629,113.041,113.5629,10230.0
2020-06-09 13:00:00,123.96,124.31,123.86,124.26,5612.0,113.508,113.8285,113.4164,113.7827,5612.0
2020-06-09 13:30:00,124.3,124.65,124.28,124.41,9493.0,113.8193,114.1398,113.801,113.9201,9493.0
2020-06-09 14:00:00,124.35,124.37,123.79,123.97,13514.0,113.8651,113.8834,113.3523,113.5172,13514.0
2020-06-09 14:30:00,123.96,124.15,123.8,123.95,18781.0,113.508,113.682,113.3615,113.4988,18781.0
2020-06-09 15:00:00,123.91,124.38,123.75,123.99,16958.0,113.4622,113.8926,113.3157,113.5355,16958.0
2020-06-09 15:30:00,124.01,124.21,123.28,123.51,91800.0,113.5538,113.7369,112.8853,113.0959,91800.0
2020-06-10 09:30:00,124.01,124.06,122.28,122.78,50254.0,113.5538,113.5996,111.9697,112.4275,50254.0
2020-06-10 10:00:00,122.83,122.85,121.75,121.75,37926.0,112.4733,112.4916,111.4843,111.4843,37926.0
2020-06-10 10:30:00,121.94,122.39,121.39,121.6,21454.0,111.6583,112.0704,111.1547,111.347,21454.0
2020-06-10 11:00:00,121.63,121.8,121.5,121.68,30028.0,111.3745,111.5301,111.2554,111.4202,30028.0
2020-06-10 11:30:00,121.7,121.7,121.01,121.29,29033.0,111.4386,111.4386,110.8067,111.0631,29033.0
2020-06-10 12:00:00,121.24,121.81,121.09,121.78,21325.0,111.0173,111.5393,110.88,111.5118,21325.0
2020-06-10 12:30:00,121.78,121.9,121.45,121.53,22181.0,111.5118,111.6217,111.2096,111.2829,22181.0
2020-06-10 13:00:00,121.45,121.52,121.1,121.11,19002.0,111.2096,111.2737,110.8891,110.8983,19002.0
2020-06-10 13:30:00,121.19,121.4,121.09,121.12,19690.0,110.9716,111.1639,110.88,110.9075,19690.0
2020-06-10 14:00:00,121.33,122.37,121.01,122.37,28394.0,111.0998,112.0521,110.8067,112.0521,28394.0
2020-06-10 14:30:00,122.38,122.47,121.33,121.53,35797.0,112.0612,112.1436,111.0998,111.2829,35797.0
2020-06-10 15:00:00,121.53,122.6,121.22,122.56,47081.0,111.2829,112.2627,110.999,112.226,47081.0
2020-06-10 15:30:00,122.58,122.74,121.7,121.7,129842.0,112.2444,112.3909,111.4386,111.4386,129842.0
2020-06-11 09:30:00,119.14,119.55,117.2,117.68,50413.0,109.5898,109.9669,107.8053,108.2468,50413.0
2020-06-11 10:00:00,117.78,118.56,117.37,118.46,41800.0,108.3388,109.0562,107.9616,108.9643,41800.0
2020-06-11 10:30:00,118.55,118.76,118.4,118.66,50332.0,109.047,109.2402,108.9091,109.1482,50332.0
2020-06-11 11:00:00,118.66,119.44,118.53,119.16,25495.0,109.1482,109.8657,109.0286,109.6081,25495.0
2020-06-11 11:30:00,119.1,119.1,118.12,118.5,25696.0,109.553,109.553,108.6515,109.0011,25696.0
2020-06-11 12:00:00,118.45,118.57,117.48,117.81,37888.0,108.9551,109.0654,108.0628,108.3664,37888.0
2020-06-11 12:30:00,117.76,119.01,117.75,118.59,252167.0,108.3204,109.4702,108.3112,109.0838,252167.0
2020-06-11 13:00:00,118.56,119.4,118.53,119.04,32995.0,109.0562,109.8289,109.0286,109.4978,32995.0
2020-06-11 13:30:00,118.98,119.49,118.43,119.43,43476.0,109.4426,109.9117,108.9367,109.8565,43476.0
2020-06-11 14:00:00,119.34,119.36,118.66,119.17,107815.0,109.7737,109.7921,109.1482,109.6173,107815.0
2020-06-11 14:30:00,119.19,119.42,118.55,118.88,106748.0,109.6357,109.8473,109.047,109.3506,106748.0
2020-06-11 15:00:00,118.79,119.29,118.64,118.92,35947.0,109.2678,109.7277,109.1298,109.3874,35947.0
2020-06-11 15:30:00,118.93,119.28,117.88,118.93,361942.0,109.3966,109.7185,108.4308,109.3966,361942.0
2020-06-12 09:30:00,120.83,122.38,120.35,120.53,76561.0,111.1443,112.57,110.7028,110.8683,76561.0
2020-06-12 10:00:00,120.69,121.68,120.42,120.95,79118.0,111.0155,111.9261,110.7671,111.2547,79118.0
2020-06-12 10:30:00,121.0,121.09,120.38,120.6,86171.0,111.3007,111.3834,110.7304,110.9327,86171.0
2020-06-12 11:00:00,120.63,120.9,119.43,120.36,93711.0,110.9603,111.2087,109.8565,110.712,93711.0
2020-06-12 11:30:00,120.39,120.78,120.22,120.63,42534.0,110.7396,111.0983,110.5832,110.9603,42534.0
2020-06-12 12:00:00,120.68,121.86,120.6,121.56,40725.0,111.0063,112.0917,110.9327,111.8158,40725.0
2020-06-12 12:30:00,121.56,121.65,120.74,120.97,108396.0,111.8158,111.8986,111.0615,111.2731,108396.0
2020-06-12 13:00:00,120.92,120.93,118.75,118.81,44087.0,111.2271,111.2363,109.231,109.2862,44087.0
2020-06-12 13:30:00,118.78,119.36,118.36,119.06,57991.0,109.2586,109.7921,108.8723,109.5162,57991.0
2020-06-12 14:00:00,119.06,119.54,118.85,119.21,58167.0,109.5162,109.9577,109.323,109.6541,58167.0
2020-06-12 14:30:00,119.23,119.91,119.23,119.86,62483.0,109.6725,110.298,109.6725,110.252,62483.0
2020-06-12 15:00:00,119.92,120.67,119.9,120.32,51311.0,110.3072,110.9971,110.2888,110.6752,51311.0
2020-06-12 15:30:00,120.32,121.92,120.08,121.68,226560.0,110.6752,112.1469,110.4544,111.9261,226560.0
2020-06-15 09:30:00,119.57,121.38,119.4,121.25,121038.0,109.9853,111.6502,109.8289,111.5306,121038.0
2020-06-15 10:00:00,121.2,121.7,120.42,120.66,66163.0,111.4846,111.9445,110.7671,110.9879,66163.0
2020-06-15 10:30:00,120.65,121.24,120.56,120.96,29605.0,110.9787,111.5214,110.8959,111.2639,29605.0
2020-06-15 11:00:00,121.0,121.53,120.81,120.94,58209.0,111.3007,111.7882,111.1259,111.2455,58209.0
2020-06-15 11:30:00,120.94,121.08,120.34,120.65,13021.0,111.2455,111.3742,110.6936,110.9787,13021.0
2020-06-15 12:00:00,120.6,121.01,120.54,120.58,32991.0,110.9327,111.3099,110.8775,110.9143,32991.0
2020-06-15 12:30:00,120.56,121.04,120.47,120.86,112014.0,110.8959,111.3374,110.8131,111.1719,112014.0
2020-06-15 13:00:00,120.87,121.33,120.84,120.93,16580.0,111.1811,111.6042,111.1535,111.2363,16580.0
2020-06-15 13:30:00,120.94,121.08,120.54,120.76,12687.0,111.2455,111.3742,110.8775,111.0799,12687.0
2020-06-15 14:00:00,120.78,122.5,120.78,122.23,110749.0,111.0983,112.6804,111.0983,112.4321,110749.0
2020-06-15 14:30:00,122.41,122.45,121.75,122.03,46656.0,112.5976,112.6344,111.9905,112.2481,46656.0
2020-06-15 15:00:00,122.1,122.22,121.51,121.55,65453.0,112.3125,112.4229,111.7698,111.8066,65453.0
2020-06-15 15:30:00,121.57,122.45,121.19,122.42,169480.0,111.825,112.6344,111.4754,112.6068,169480.0
2020-06-16 09:30:00,125.0,126.25,124.63,126.18,33476.0,114.98,116.1298,114.6397,116.0654,33476.0
2020-06-16 10:00:00,126.0,126.4,125.4,126.26,15807.0,115.8999,116.2678,115.348,116.139,15807.0
2020-06-16 10:30:00,126.34,126.5,124.63,124.82,32590.0,116.2126,116.3598,114.6397,114.8144,32590.0
2020-06-16 11:00:00,124.61,125.89,124.25,125.73,33468.0,114.6213,115.7987,114.2901,115.6515,33468.0
2020-06-16 11:30:00,125.8,125.9,124.91,125.1,58178.0,115.7159,115.8079,114.8972,115.072,58178.0
2020-06-16 12:00:00,125.18,125.63,125.1,125.55,37623.0,115.1456,115.5595,115.072,115.4859,37623.0
2020-06-16 12:30:00,125.59,125.98,125.53,125.66,73330.0,115.5227,115.8815,115.4675,115.5871,73330.0
2020-06-16 13:00:00,125.68,125.92,125.12,125.25,86064.0,115.6055,115.8263,115.0904,115.21,86064.0
2020-06-16 13:30:00,125.18,125.47,124.97,125.4,31895.0,115.1456,115.4123,114.9524,115.348,31895.0
2020-06-16 14:00:00,125.37,125.68,124.95,125.12,27896.0,115.3204,115.6055,114.934,115.0904,27896.0
2020-06-16 14:30:00,125.19,125.69,125.11,125.27,21031.0,115.1548,115.6147,115.0812,115.2284,21031.0
2020-06-16 15:00:00,125.22,125.36,124.7,125.24,49111.0,115.1824,115.3112,114.7041,115.2008,49111.0
2020-06-16 15:30:00,125.17,125.56,124.47,125.13,130992.0,115.1364,115.4951,114.4925,115.0996,130992.0
2020-06-17 09:30:00,125.09,126.38,125.05,125.91,19881.0,115.0628,116.2494,115.026,115.8171,19881.0
2020-06-17 10:00:00,125.96,126.17,125.39,125.5,19174.0,115.8631,116.0562,115.3388,115.4399,19174.0
2020-06-17 10:30:00,125.4,126.27,125.39,126.12,21042.0,115.348,116.1482,115.3388,116.0102,21042.0
2020-06-17 11:00:00,126.05,126.24,125.75,125.99,47307.0,115.9458,116.1206,115.6699,115.8907,47307.0
2020-06-17 11:30:00,125.96,126.11,125.72,126.05,10741.0,115.8631,116.001,115.6423,115.9458,10741.0
2020-06-17 12:00:00,126.11,126.25,126.06,126.21,13343.0,116.001,116.1298,115.955,116.093,13343.0
2020-06-17 12:30:00,126.19,126.46,126.17,126.26,9622.0,116.0746,116.323,116.0562,116.139,9622.0
2020-06-17 13:00:00,126.36,126.56,126.34,126.46,11247.0,116.231,116.415,116.2126,116.323,11247.0
2020-06-17 13:30:00,126.48,126.62,126.42,126.42,12823.0,116.3414,116.4702,116.2862,116.2862,12823.0
2020-06-17 14:00:00,126.42,126.57,126.18,126.21,35147.0,116.2862,116.4242,116.0654,116.093,35147.0
2020-06-17 14:30:00,126.18,126.4,126.12,126.24,32423.0,116.0654,116.2678,116.0102,116.1206,32423.0
2020-06-17 15:00:00,126.19,126.34,125.41,125.57,47264.0,116.0746,116.2126,115.3571,115.5043,47264.0
2020-06-17 15:30:00,125.55,126.13,125.41,126.11,123278.0,115.4859,116.0194,115.3571,116.001,123278.0
2020-06-18 09:30:00,125.43,126.42,125.06,126.42,24120.0,115.3755,116.2862,115.0352,116.2862,24120.0
2020-06-18 10:00:00,126.41,126.46,125.61,125.96,15437.0,116.277,116.323,115.5411,115.8631,15437.0
2020-06-18 10:30:00,125.96,126.54,125.7,126.54,12747.0,115.8631,116.3966,115.6239,116.3966,12747.0
2020-06-18 11:00:00,126.57,126.57,126.0,126.01,15849.0,116.4242,116.4242,115.8999,115.9091,15849.0
2020-06-18 11:30:00,126.03,126.11,125.21,125.31,20508.0,115.9275,116.001,115.1732,115.2652,20508.0
2020-06-18 12:00:00,125.36,125.46,125.07,125.16,13599.0,115.3112,115.4031,115.0444,115.1272,13599.0
2020-06-18 12:30:00,125.13,125.57,125.04,125.48,10471.0,115.0996,115.5043,115.0168,115.4215,10471.0
2020-06-18 13:00:00,125.5,125.68,125.39,125.5,12227.0,115.4399,115.6055,115.3388,115.4399,12227.0
2020-06-18 13:30:00,125.48,125.94,125.48,125.82,10356.0,115.4215,115.8447,115.4215,115.7343,10356.0
2020-06-18 14:00:00,125.82,125.89,125.61,125.78,17310.0,115.7343,115.7987,115.5411,115.6975,17310.0
2020-06-18 14:30:00,125.81,125.99,125.63,125.63,16976.0,115.7251,115.8907,115.5595,115.5595,16976.0
2020-06-18 15:00:00,125.67,125.74,125.37,125.74,19864.0,115.5963,115.6607,115.3204,115.6607,19864.0
2020-06-18 15:30:00,125.78,125.99,125.4,125.89,62004.0,115.6975,115.8907,115.348,115.7987,62004.0
2020-06-19 09:30:00,127.84,128.03,126.43,126.46,74478.0,117.5924,117.7671,116.2954,116.323,74478.0
2020-06-19 10:00:00,126.53,127.06,126.53,126.85,9015.0,116.3874,116.8749,116.3874,116.6817,9015.0
2020-06-19 10:30:00,126.92,126.94,126.19,126.2,9587.0,116.7461,116.7645,116.0746,116.0838,9587.0
2020-06-19 11:00:00,126.27,126.48,126.14,126.29,7327.0,116.1482,116.3414,116.0286,116.1666,7327.0
2020-06-19 11:30:00,126.29,126.54,126.28,126.38,15342.0,116.1666,116.3966,116.1574,116.2494,15342.0
2020-06-19 12:00:00,126.35,126.35,124.55,124.89,30820.0,116.2218,116.2218,114.5661,114.8788,30820.0
2020-06-19 12:30:00,124.94,125.47,124.84,125.38,8761.0,114.9248,115.4123,114.8328,115.3296,8761.0
2020-06-19 13:00:00,125.44,125.45,124.68,124.83,8796.0,115.3847,115.3939,114.6857,114.8236,8796.0
2020-06-19 13:30:00,124.73,125.0,124.25,124.25,10301.0,114.7317,114.98,114.2901,114.2901,10301.0
2020-06-19 14:00:00,124.38,124.54,123.94,124.11,15205.0,114.4097,114.5569,114.005,114.1614,15205.0
2020-06-19 14:30:00,124.12,124.73,123.96,124.67,17792.0,114.1706,114.7317,114.0234,114.6765,17792.0
2020-06-19 15:00:00,124.64,125.06,124.46,124.81,17978.0,114.6489,115.0352,114.4833,114.8052,17978.0
2020-06-19 15:30:00,124.73,124.95,123.27,123.33,224163.0,114.7317,114.934,113.3887,113.4439,224163.0
2020-06-22 09:30:00,123.28,124.9,123.18,124.79,22356.0,113.3979,114.888,113.3059,114.7868,22356.0
2020-06-22 10:00:00,124.78,125.74,124.78,125.63,15044.0,114.7777,115.6607,114.7777,115.5595,15044.0
2020-06-22 10:30:00,125.68,125.73,125.07,125.07,11415.0,115.6055,115.6515,115.0444,115.0444,11415.0
2020-06-22 11:00:00,125.06,125.51,125.04,125.31,10392.0,115.0352,115.4491,115.0168,115.2652,10392.0
2020-06-22 11:30:00,125.37,125.65,125.22,125.48,7478.0,115.3204,115.5779,115.1824,115.4215,7478.0
2020-06-22 12:00:00,125.51,125.96,125.48,125.77,19747.0,115.4491,115.8631,115.4215,115.6883,19747.0
2020-06-22 12:30:00,125.77,126.08,125.68,125.7,13214.0,115.6883,115.9734,115.6055,115.6239,13214.0
2020-06-22 13:00:00,125.7,125.82,125.15,125.24,20726.0,115.6239,115.7343,115.118,115.2008,20726.0
2020-06-22 13:30:00,125.32,125.56,125.28,125.36,8797.0,115.2744,115.4951,115.2376,115.3112,8797.0
2020-06-22 14:00:00,125.31,125.33,124.92,125.16,10985.0,115.2652,115.2836,114.9064,115.1272,10985.0
2020-06-22 14:30:00,125.09,125.12,124.77,125.05,20370.0,115.0628,115.0904,114.7685,115.026,20370.0
2020-06-22 15:00:00,125.07,125.07,124.04,124.16,22867.0,115.0444,115.0444,114.097,114.2073,22867.0
2020-06-22 15:30:00,124.16,124.81,124.02,124.73,82081.0,114.2073,114.8052,114.0786,114.7317,82081.0
2020-06-23 09:30:00,125.76,125.88,124.8,125.32,22373.0,115.6791,115.7895,114.796,115.2744,22373.0
2020-06-23 10:00:00,125.55,125.88,125.05,125.56,12672.0,115.4859,115.7895,115.026,115.4951,12672.0
2020-06-23 10:30:00,125.72,125.72,124.86,125.33,15018.0,115.6423,115.6423,114.8512,115.2836,15018.0
2020-06-23 11:00:00,125.3,126.45,125.27,126.44,26842.0,115.256,116.3138,115.2284,116.3046,26842.0
2020-06-23 11:30:00,126.41,126.75,126.28,126.52,12805.0,116.277,116.5897,116.1574,116.3782,12805.0
2020-06-23 12:00:00,126.7,126.94,126.62,126.79,8348.0,116.5437,116.7645,116.4702,116.6265,8348.0
2020-06-23 12:30:00,126.8,126.8,126.05,126.26,8224.0,116.6357,116.6357,115.9458,116.139,8224.0
2020-06-23 13:00:00,126.15,126.32,126.13,126.24,6096.0,116.0378,116.1942,116.0194,116.1206,6096.0
2020-06-23 13:30:00,126.2,126.41,126.2,126.25,5710.0,116.0838,116.277,116.0838,116.1298,5710.0
2020-06-23 14:00:00,126.23,126.23,125.94,125.96,7623.0,116.1114,116.1114,115.8447,115.8631,7623.0
2020-06-23 14:30:00,125.94,125.94,125.46,125.57,8250.0,115.8447,115.8447,115.4031,115.5043,8250.0
2020-06-23 15:00:00,125.52,125.52,125.03,125.05,11902.0,115.4583,115.4583,115.0076,115.026,11902.0
2020-06-23 15:30:00,125.06,125.16,124.45,124.61,60415.0,115.0352,115.1272,114.4741,114.6213,60415.0
2020-06-24 09:30:00,123.96,124.26,123.74,123.89,13780.0,114.0234,114.2993,113.821,113.959,13780.0
2020-06-24 10:00:00,124.0,124.21,123.46,124.17,12879.0,114.0602,114.2533,113.5635,114.2165,12879.0
2020-06-24 10:30:00,124.13,124.26,123.7,123.96,19049.0,114.1798,114.2993,113.7842,114.0234,19049.0
2020-06-24 11:00:00,123.86,124.05,123.02,123.25,10839.0,113.9314,114.1062,113.1587,113.3703,10839.0
2020-06-24 11:30:00,123.25,123.49,122.56,122.81,12045.0,113.3703,113.5911,112.7356,112.9656,12045.0
2020-06-24 12:00:00,122.85,123.29,122.78,123.08,10309.0,113.0024,113.4071,112.938,113.2139,10309.0
2020-06-24 12:30:00,123.04,123.29,122.88,123.21,11502.0,113.1771,113.4071,113.03,113.3335,11502.0
2020-06-24 13:00:00,123.28,123.52,122.88,122.88,7855.0,113.3979,113.6187,113.03,113.03,7855.0
2020-06-24 13:30:00,122.85,122.93,122.68,122.8,22273.0,113.0024,113.0759,112.846,112.9564,22273.0
2020-06-24 14:00:00,122.86,123.11,122.44,123.02,12760.0,113.0116,113.2415,112.6252,113.1587,12760.0
2020-06-24 14:30:00,123.03,123.17,122.71,122.83,11129.0,113.1679,113.2967,112.8736,112.984,11129.0
2020-06-24 15:00:00,122.91,123.53,122.86,123.19,16631.0,113.0575,113.6279,113.0116,113.3151,16631.0
2020-06-24 15:30:00,123.27,123.57,122.6,122.73,97773.0,113.3887,113.6646,112.7724,112.892,97773.0
2020-06-25 09:30:00,122.49,123.33,121.05,121.55,49295.0,112.6712,113.4439,111.3466,111.8066,49295.0
2020-06-25 10:00:00,121.69,122.13,121.48,122.09,13890.0,111.9353,112.3401,111.7422,112.3033,13890.0
2020-06-25 10:30:00,122.1,122.52,121.69,122.44,10880.0,112.3125,112.6988,111.9353,112.6252,10880.0
2020-06-25 11:00:00,122.29,122.53,121.91,122.36,15700.0,112.4872,112.708,112.1377,112.5516,15700.0
2020-06-25 11:30:00,122.38,122.96,121.94,122.96,15155.0,112.57,113.1035,112.1653,113.1035,15155.0
2020-06-25 12:00:00,123.0,123.26,122.94,123.16,10666.0,113.1403,113.3795,113.0851,113.2875,10666.0
2020-06-25 12:30:00,123.19,123.64,123.13,123.41,11355.0,113.3151,113.729,113.2599,113.5175,11355.0
2020-06-25 13:00:00,123.38,123.4,123.17,123.26,11452.0,113.4899,113.5083,113.2967,113.3795,11452.0
2020-06-25 13:30:00,123.25,123.64,123.19,123.64,16541.0,113.3703,113.729,113.3151,113.729,16541.0
2020-06-25 14:00:00,123.6,123.81,123.31,123.48,15129.0,113.6922,113.8854,113.4255,113.5819,15129.0
2020-06-25 14:30:00,123.45,123.49,123.22,123.42,14645.0,113.5543,113.5911,113.3427,113.5267,14645.0
2020-06-25 15:00:00,123.3,124.82,123.3,124.69,22471.0,113.4163,114.8144,113.4163,114.6949,22471.0
2020-06-25 15:30:00,124.63,125.02,124.44,124.78,127247.0,114.6397,114.9984,114.4649,114.7777,127247.0
2020-06-26 09:30:00,124.65,125.98,124.62,125.98,25036.0,114.6581,115.8815,114.6305,115.8815,25036.0
2020-06-26 10:00:00,125.89,125.94,124.72,125.57,45858.0,115.7987,115.8447,114.7225,115.5043,45858.0
2020-06-26 10:30:00,125.49,125.6,124.87,125.31,67838.0,115.4307,115.5319,114.8604,115.2652,67838.0
2020-06-26 11:00:00,125.34,125.96,125.3,125.71,47735.0,115.2928,115.8631,115.256,115.6331,47735.0
2020-06-26 11:30:00,125.82,126.95,124.9,126.61,40041.0,115.7343,116.7737,114.888,116.461,40041.0
2020-06-26 12:00:00,126.61,126.64,125.93,126.48,39213.0,116.461,116.4886,115.8355,116.3414,39213.0
2020-06-26 12:30:00,126.5,126.56,126.11,126.44,26415.0,116.3598,116.415,116.001,116.3046,26415.0
2020-06-26 13:00:00,126.43,126.68,126.34,126.38,23857.0,116.2954,116.5253,116.2126,116.2494,23857.0
2020-06-26 13:30:00,126.42,126.52,126.07,126.15,23743.0,116.2862,116.3782,115.9642,116.0378,23743.0
2020-06-26 14:00:00,126.14,126.18,125.3,125.38,29715.0,116.0286,116.0654,115.256,115.3296,29715.0
2020-06-26 14:30:00,125.39,125.43,124.79,124.93,40501.0,115.3388,115.3755,114.7868,114.9156,40501.0
2020-06-26 15:00:00,124.96,125.15,124.51,124.96,44513.0,114.9432,115.118,114.5293,114.9432,44513.0
2020-06-26 15:30:00,124.96,125.34,124.36,124.7,220778.0,114.9432,115.2928,114.3913,114.7041,220778.0
2020-06-29 09:30:00,125.05,125.05,122.77,123.53,24950.0,115.026,115.026,112.9288,113.6279,24950.0
2020-06-29 10:00:00,123.72,124.53,123.25,124.26,20802.0,113.8026,114.5477,113.3703,114.2993,20802.0
2020-06-29 10:30:00,124.27,125.17,124.27,124.71,20550.0,114.3085,115.1364,114.3085,114.7133,20550.0
2020-06-29 11:00:00,124.68,125.18,124.49,125.07,20116.0,114.6857,115.1456,114.5109,115.0444,20116.0
2020-06-29 11:30:00,125.08,125.56,125.08,125.27,20280.0,115.0536,115.4951,115.0536,115.2284,20280.0
2020-06-29 12:00:00,125.31,125.5,125.14,125.32,13529.0,115.2652,115.4399,115.1088,115.2744,13529.0
2020-06-29 12:30:00,125.34,125.47,125.19,125.24,17620.0,115.2928,115.4123,115.1548,115.2008,17620.0
2020-06-29 13:00:00,125.11,125.37,124.96,125.01,13997.0,115.0812,115.3204,114.9432,114.9892,13997.0
2020-06-29 13:30:00,125.04,125.28,125.02,125.11,11678.0,115.0168,115.2376,114.9984,115.0812,11678.0
2020-06-29 14:00:00,125.12,125.21,124.88,125.06,16861.0,115.0904,115.1732,114.8696,115.0352,16861.0
2020-06-29 14:30:00,125.08,125.3,125.08,125.25,14396.0,115.0536,115.256,115.0536,115.21,14396.0
2020-06-29 15:00:00,125.3,125.3,124.98,125.15,17968.0,115.256,115.256,114.9616,115.118,17968.0
2020-06-29 15:30:00,125.21,125.81,125.05,125.79,95388.0,115.1732,115.7251,115.026,115.7067,95388.0
2020-06-30 09:30:00,125.52,126.64,125.52,126.32,21149.0,115.4583,116.4886,115.4583,116.1942,21149.0
2020-06-30 10:00:00,126.17,126.34,125.82,125.87,16188.0,116.0562,116.2126,115.7343,115.7803,16188.0
2020-06-30 10:30:00,125.9,126.2,125.84,126.11,10724.0,115.8079,116.0838,115.7527,116.001,10724.0
2020-06-30 11:00:00,126.06,126.22,125.82,126.12,10237.0,115.955,116.1022,115.7343,116.0102,10237.0
2020-06-30 11:30:00,126.12,126.29,125.92,125.92,13639.0,116.0102,116.1666,115.8263,115.8263,13639.0
2020-06-30 12:00:00,125.91,126.09,125.76,125.97,45281.0,115.8171,115.9826,115.6791,115.8723,45281.0
2020-06-30 12:30:00,125.95,126.05,125.56,125.69,26592.0,115.8539,115.9458,115.4951,115.6147,26592.0
2020-06-30 13:00:00,125.76,125.88,125.39,125.73,12837.0,115.6791,115.7895,115.3388,115.6515,12837.0
2020-06-30 13:30:00,125.72,125.77,125.34,125.35,10071.0,115.6423,115.6883,115.2928,115.302,10071.0
2020-06-30 14:00:00,125.32,125.62,125.3,125.62,12588.0,115.2744,115.5503,115.256,115.5503,12588.0
2020-06-30 14:30:00,125.62,125.82,125.2,125.24,21552.0,115.5503,115.7343,115.164,115.2008,21552.0
2020-06-30 15:00:00,125.27,125.47,124.7,125.39,43579.0,115.2284,115.4123,114.7041,115.3388,43579.0
2020-06-30 15:30:00,125.39,126.65,125.34,126.15,154673.0,115.3388,116.4978,115.2928,116.0378,154673.0
2020-07-01 09:30:00,126.39,127.26,125.48,125.92,38854.0,116.2586,117.0589,115.4215,115.8263,38854.0
2020-07-01 10:00:00,126.01,127.46,126.01,127.46,14867.0,115.9091,117.2428,115.9091,117.2428,14867.0
2020-07-01 10:30:00,127.56,127.9,127.3,127.68,23290.0,117.3348,117.6476,117.0956,117.4452,23290.0
2020-07-01 11:00:00,127.68,128.0,127.42,127.42,14540.0,117.4452,117.7395,117.206,117.206,14540.0
2020-07-01 11:30:00,127.45,127.95,127.43,127.86,18270.0,117.2336,117.6935,117.2152,117.6108,18270.0
2020-07-01 12:00:00,128.0,128.55,127.88,128.52,34940.0,117.7395,118.2454,117.6292,118.2179,34940.0
2020-07-01 12:30:00,128.54,128.62,128.21,128.32,11073.0,118.2362,118.3098,117.9327,118.0339,11073.0
2020-07-01 13:00:00,128.32,128.35,127.92,128.08,10472.0,118.0339,118.0615,117.6659,117.8131,10472.0
2020-07-01 13:30:00,128.09,128.34,128.07,128.13,7207.0,117.8223,118.0523,117.8039,117.8591,7207.0
2020-07-01 14:00:00,128.18,128.25,128.01,128.01,8917.0,117.9051,117.9695,117.7487,117.7487,8917.0
2020-07-01 14:30:00,128.05,128.18,127.9,127.97,17369.0,117.7855,117.9051,117.6476,117.7119,17369.0
2020-07-01 15:00:00,127.99,128.16,127.82,127.88,26999.0,117.7303,117.8867,117.574,117.6292,26999.0
2020-07-01 15:30:00,127.89,127.98,127.09,127.24,93257.0,117.6384,117.7211,116.9025,117.0405,93257.0
2020-07-02 09:30:00,127.82,128.82,127.81,127.85,19272.0,117.574,118.4938,117.5648,117.6016,19272.0
2020-07-02 10:00:00,127.83,128.41,127.63,128.14,31294.0,117.5832,118.1167,117.3992,117.8683,31294.0
2020-07-02 10:30:00,128.12,129.14,128.1,128.32,15933.0,117.8499,118.7882,117.8315,118.0339,15933.0
2020-07-02 11:00:00,128.26,128.44,127.75,128.19,8698.0,117.9787,118.1443,117.5096,117.9143,8698.0
2020-07-02 11:30:00,128.29,128.97,128.23,128.41,33068.0,118.0063,118.6318,117.9511,118.1167,33068.0
2020-07-02 12:00:00,128.44,128.44,128.02,128.19,8723.0,118.1443,118.1443,117.7579,117.9143,8723.0
2020-07-02 12:30:00,128.2,128.47,128.15,128.44,5210.0,117.9235,118.1719,117.8775,118.1443,5210.0
2020-07-02 13:00:00,128.45,129.17,128.43,129.07,19431.0,118.1535,118.8157,118.1351,118.7238,19431.0
2020-07-02 13:30:00,129.07,129.8,129.03,129.06,73882.0,118.7238,119.3952,118.687,118.7146,73882.0
2020-07-02 14:00:00,129.07,129.63,128.99,129.51,11363.0,118.7238,119.2389,118.6502,119.1285,11363.0
2020-07-02 14:30:00,129.52,129.85,129.39,129.39,21685.0,119.1377,119.4412,119.0181,119.0181,21685.0
2020-07-02 15:00:00,129.39,129.48,128.85,128.86,26638.0,119.0181,119.1009,118.5214,118.5306,26638.0
2020-07-02 15:30:00,128.87,129.02,127.98,128.24,53465.0,118.5398,118.6778,117.7211,117.9603,53465.0
2020-07-06 09:30:00,130.0,130.32,129.38,129.46,24221.0,119.5792,119.8736,119.0089,119.0825,24221.0
2020-07-06 10:00:00,129.53,129.67,128.58,129.35,14604.0,119.1469,119.2757,118.273,118.9813,14604.0
2020-07-06 10:30:00,129.37,129.76,128.47,129.67,34007.0,118.9997,119.3585,118.1719,119.2757,34007.0
2020-07-06 11:00:00,129.69,130.05,129.58,129.8,16872.0,119.2941,119.6252,119.1929,119.3952,16872.0
2020-07-06 11:30:00,129.76,130.03,129.62,129.69,7708.0,119.3585,119.6068,119.2297,119.2941,7708.0
2020-07-06 12:00:00,129.65,129.65,128.95,129.04,6844.0,119.2573,119.2573,118.6134,118.6962,6844.0
2020-07-06 12:30:00,129.03,129.22,128.93,128.97,7084.0,118.687,118.8617,118.595,118.6318,7084.0
2020-07-06 13:00:00,128.99,128.99,128.66,128.84,5576.0,118.6502,118.6502,118.3466,118.5122,5576.0
2020-07-06 13:30:00,128.9,128.98,128.6,128.62,8359.0,118.5674,118.641,118.2914,118.3098,8359.0
2020-07-06 14:00:00,128.56,128.56,128.16,128.29,6708.0,118.2546,118.2546,117.8867,118.0063,6708.0
2020-07-06 14:30:00,128.34,128.84,128.26,128.27,27254.0,118.0523,118.5122,117.9787,117.9879,27254.0
2020-07-06 15:00:00,128.28,128.31,128.01,128.29,14775.0,117.9971,118.0247,117.7487,118.0063,14775.0
2020-07-06 15:30:00,128.3,128.84,128.16,128.7,80148.0,118.0155,118.5122,117.8867,118.3834,80148.0
2020-07-07 09:30:00,128.2,128.74,127.51,128.62,21202.0,117.9235,118.4202,117.2888,118.3098,21202.0
2020-07-07 10:00:00,128.58,129.0,128.56,128.83,10956.0,118.273,118.6594,118.2546,118.503,10956.0
2020-07-07 10:30:00,128.81,128.81,128.4,128.7,14366.0,118.4846,118.4846,118.1075,118.3834,14366.0
2020-07-07 11:00:00,128.68,129.65,128.57,129.56,14059.0,118.365,119.2573,118.2638,119.1745,14059.0
2020-07-07 11:30:00,129.6,129.63,128.82,128.9,10794.0,119.2113,119.2389,118.4938,118.5674,10794.0
2020-07-07 12:00:00,128.88,128.93,128.57,128.71,10430.0,118.549,118.595,118.2638,118.3926,10430.0
2020-07-07 12:30:00,128.69,128.69,128.33,128.37,6509.0,118.3742,118.3742,118.0431,118.0799,6509.0
2020-07-07 13:00:00,128.36,128.56,128.15,128.31,8096.0,118.0707,118.2546,117.8775,118.0247,8096.0
2020-07-07 13:30:00,128.27,128.44,128.12,128.27,10954.0,117.9879,118.1443,117.8499,117.9879,10954.0
2020-07-07 14:00:00,128.27,128.34,127.86,127.86,10670.0,117.9879,118.0523,117.6108,117.6108,10670.0
2020-07-07 14:30:00,127.85,128.0,127.75,127.9,11334.0,117.6016,117.7395,117.5096,117.6476,11334.0
2020-07-07 15:00:00,127.93,127.93,127.52,127.56,14952.0,117.6751,117.6751,117.298,117.3348,14952.0
2020-07-07 15:30:00,127.57,127.68,126.98,127.11,56726.0,117.344,117.4452,116.8013,116.9209,56726.0
2020-07-08 09:30:00,127.89,128.68,127.46,128.59,11905.0,117.6384,118.365,117.2428,118.2822,11905.0
2020-07-08 10:00:00,128.64,128.64,127.88,128.13,13490.0,118.3282,118.3282,117.6292,117.8591,13490.0
2020-07-08 10:30:00,128.2,128.98,128.2,128.98,10271.0,117.9235,118.641,117.9235,118.641,10271.0
2020-07-08 11:00:00,129.01,129.01,127.88,128.03,9224.0,118.6686,118.6686,117.6292,117.7671,9224.0
2020-07-08 11:30:00,128.22,128.28,128.05,128.16,7927.0,117.9419,117.9971,117.7855,117.8867,7927.0
2020-07-08 12:00:00,128.11,128.39,128.09,128.2,5448.0,117.8407,118.0983,117.8223,117.9235,5448.0
2020-07-08 12:30:00,128.26,128.34,128.16,128.28,7573.0,117.9787,118.0523,117.8867,117.9971,7573.0
2020-07-08 13:00:00,128.37,128.42,127.62,127.79,7986.0,118.0799,118.1259,117.39,117.5464,7986.0
2020-07-08 13:30:00,127.87,128.06,127.83,127.89,3929.0,117.62,117.7947,117.5832,117.6384,3929.0
2020-07-08 14:00:00,127.82,127.98,127.77,127.9,5498.0,117.574,117.7211,117.528,117.6476,5498.0
2020-07-08 14:30:00,127.86,128.01,127.64,127.95,9261.0,117.6108,117.7487,117.4084,117.6935,9261.0
2020-07-08 15:00:00,127.98,128.22,127.81,128.09,15097.0,117.7211,117.9419,117.5648,117.8223,15097.0
2020-07-08 15:30:00,128.21,128.63,128.11,128.63,48515.0,117.9327,118.319,117.8407,118.319,48515.0
2020-07-09 09:30:00,127.47,128.37,127.07,128.3,50999.0,117.252,118.0799,116.8841,118.0155,50999.0
2020-07-09 10:00:00,128.23,129.06,128.1,128.49,20260.0,117.9511,118.7146,117.8315,118.1903,20260.0
2020-07-09 10:30:00,128.53,128.53,126.59,126.6,16243.0,118.2271,118.2271,116.4426,116.4518,16243.0
2020-07-09 11:00:00,126.66,126.8,126.17,126.48,15326.0,116.5069,116.6357,116.0562,116.3414,15326.0
2020-07-09 11:30:00,126.58,126.77,126.26,126.76,11005.0,116.4334,116.6081,116.139,116.5989,11005.0
2020-07-09 12:00:00,126.81,127.1,126.64,126.95,7619.0,116.6449,116.9117,116.4886,116.7737,7619.0
2020-07-09 12:30:00,126.97,127.56,126.89,127.21,16250.0,116.7921,117.3348,116.7185,117.0129,16250.0
2020-07-09 13:00:00,127.18,127.46,127.08,127.18,39415.0,116.9853,117.2428,116.8933,116.9853,39415.0
2020-07-09 13:30:00,127.22,127.35,126.97,127.03,12983.0,117.0221,117.1416,116.7921,116.8473,12983.0
2020-07-09 14:00:00,126.98,127.63,126.98,127.4,12538.0,116.8013,117.3992,116.8013,117.1876,12538.0
2020-07-09 14:30:00,127.41,127.71,127.21,127.69,30463.0,117.1968,117.4728,117.0129,117.4544,30463.0
2020-07-09 15:00:00,127.69,128.0,127.3,127.32,31745.0,117.4544,117.7395,117.0956,117.114,31745.0
2020-07-09 15:30:00,127.31,127.92,127.03,127.57,85850.0,117.1048,117.6659,116.8473,117.344,85850.0
2020-07-10 09:30:00,127.72,127.94,124.92,125.63,82590.0,117.482,117.6843,114.9064,115.5595,82590.0
2020-07-10 10:00:00,125.53,125.53,124.88,125.13,34323.0,115.4675,115.4675,114.8696,115.0996,34323.0
2020-07-10 10:30:00,125.11,125.5,124.83,125.45,32499.0,115.0812,115.4399,114.8236,115.3939,32499.0
2020-07-10 11:00:00,125.46,125.58,125.2,125.27,23039.0,115.4031,115.5135,115.164,115.2284,23039.0
2020-07-10 11:30:00,125.26,125.46,124.98,125.11,34517.0,115.2192,115.4031,114.9616,115.0812,34517.0
2020-07-10 12:00:00,125.14,125.45,125.04,125.07,20739.0,115.1088,115.3939,115.0168,115.0444,20739.0
2020-07-10 12:30:00,125.01,125.29,124.89,125.19,15314.0,114.9892,115.2468,114.8788,115.1548,15314.0
2020-07-10 13:00:00,125.15,125.24,125.02,125.15,12872.0,115.118,115.2008,114.9984,115.118,12872.0
2020-07-10 13:30:00,125.14,125.3,125.08,125.2,14618.0,115.1088,115.256,115.0536,115.164,14618.0
2020-07-10 14:00:00,125.21,125.37,125.14,125.37,11941.0,115.1732,115.3204,115.1088,115.3204,11941.0
2020-07-10 14:30:00,125.36,126.13,125.35,126.07,25901.0,115.3112,116.0194,115.302,115.9642,25901.0
2020-07-10 15:00:00,126.02,126.16,125.69,125.99,23295.0,115.9183,116.047,115.6147,115.8907,23295.0
2020-07-10 15:30:00,125.98,126.11,125.6,126.1,80730.0,115.8815,116.001,115.5319,115.9918,80730.0
2020-07-13 09:30:00,126.93,127.0,125.97,125.99,20045.0,116.7553,116.8197,115.8723,115.8907,20045.0
2020-07-13 10:00:00,125.98,126.62,125.75,126.5,19750.0,115.8815,116.4702,115.6699,116.3598,19750.0
2020-07-13 10:30:00,126.5,126.87,126.42,126.85,11262.0,116.3598,116.7001,116.2862,116.6817,11262.0
2020-07-13 11:00:00,126.84,127.26,126.84,127.23,7133.0,116.6725,117.0589,116.6725,117.0313,7133.0
2020-07-13 11:30:00,127.22,127.26,126.79,126.97,8527.0,117.0221,117.0589,116.6265,116.7921,8527.0
2020-07-13 12:00:00,126.94,127.28,126.94,127.15,9271.0,116.7645,117.0773,116.7645,116.9577,9271.0
2020-07-13 12:30:00,127.19,127.22,126.82,126.86,7064.0,116.9945,117.0221,116.6541,116.6909,7064.0
2020-07-13 13:00:00,126.84,127.24,126.84,127.17,4635.0,116.6725,117.0405,116.6725,116.9761,4635.0
2020-07-13 13:30:00,127.21,127.47,126.88,127.35,13339.0,117.0129,117.252,116.7093,117.1416,13339.0
2020-07-13 14:00:00,127.36,127.37,126.57,126.64,19267.0,117.1508,117.16,116.4242,116.4886,19267.0
2020-07-13 14:30:00,126.62,126.98,126.51,126.88,11344.0,116.4702,116.8013,116.369,116.7093,11344.0
2020-07-13 15:00:00,126.89,126.89,125.74,125.92,23364.0,116.7185,116.7185,115.6607,115.8263,23364.0
2020-07-13 15:30:00,125.89,126.05,124.64,125.12,120965.0,115.7987,115.9458,114.6489,115.0904,120965.0
2020-07-14 09:30:00,124.81,125.35,123.87,124.45,22527.0,114.8052,115.302,113.9406,114.4741,22527.0
2020-07-14 10:00:00,124.5,125.01,124.19,124.63,21834.0,114.5201,114.9892,114.2349,114.6397,21834.0
2020-07-14 10:30:00,124.63,125.22,124.6,124.95,11371.0,114.6397,115.1824,114.6121,114.934,11371.0
2020-07-14 11:00:00,124.9,125.29,124.73,124.89,12205.0,114.888,115.2468,114.7317,114.8788,12205.0
2020-07-14 11:30:00,124.87,125.28,124.82,125.1,7007.0,114.8604,115.2376,114.8144,115.072,7007.0
2020-07-14 12:00:00,125.17,125.6,125.03,125.27,10615.0,115.1364,115.5319,115.0076,115.2284,10615.0
2020-07-14 12:30:00,125.33,125.62,125.25,125.25,6690.0,115.2836,115.5503,115.21,115.21,6690.0
2020-07-14 13:00:00,125.35,125.52,125.02,125.28,8643.0,115.302,115.4583,114.9984,115.2376,8643.0
2020-07-14 13:30:00,125.25,125.97,125.25,125.74,10552.0,115.21,115.8723,115.21,115.6607,10552.0
2020-07-14 14:00:00,125.75,126.65,125.68,126.47,13700.0,115.6699,116.4978,115.6055,116.3322,13700.0
2020-07-14 14:30:00,126.53,126.61,126.0,126.22,11063.0,116.3874,116.461,115.8999,116.1022,11063.0
2020-07-14 15:00:00,126.31,126.36,125.66,126.11,14032.0,116.185,116.231,115.5871,116.001,14032.0
2020-07-14 15:30:00,126.12,126.81,125.97,126.8,59821.0,116.0102,116.6449,115.8723,116.6357,59821.0
2020-07-15 09:30:00,127.59,128.04,127.31,127.97,15495.0,117.3624,117.7763,117.1048,117.7119,15495.0
2020-07-15 10:00:00,128.02,128.81,127.9,127.9,36196.0,117.7579,118.4846,117.6476,117.6476,36196.0
2020-07-15 10:30:00,128.0,128.29,127.82,127.87,22180.0,117.7395,118.0063,117.574,117.62,22180.0
2020-07-15 11:00:00,127.88,128.61,127.76,128.49,21453.0,117.6292,118.3006,117.5188,118.1903,21453.0
2020-07-15 11:30:00,128.54,128.57,127.8,127.84,12473.0,118.2362,118.2638,117.5556,117.5924,12473.0
2020-07-15 12:00:00,127.81,128.28,127.65,128.26,9274.0,117.5648,117.9971,117.4176,117.9787,9274.0
2020-07-15 12:30:00,128.31,128.78,128.14,128.67,14009.0,118.0247,118.457,117.8683,118.3558,14009.0
2020-07-15 13:00:00,128.71,129.11,128.56,128.84,12845.0,118.3926,118.7606,118.2546,118.5122,12845.0
2020-07-15 13:30:00,128.84,129.25,128.72,128.89,16050.0,118.5122,118.8893,118.4018,118.5582,16050.0
2020-07-15 14:00:00,128.76,129.47,128.73,129.17,14048.0,118.4386,119.0917,118.411,118.8157,14048.0
2020-07-15 14:30:00,129.18,129.23,128.6,128.66,15053.0,118.8249,118.8709,118.2914,118.3466,15053.0
2020-07-15 15:00:00,128.65,128.86,128.48,128.77,13871.0,118.3374,118.5306,118.1811,118.4478,13871.0
2020-07-15 15:30:00,128.75,129.12,128.61,128.75,69820.0,118.4294,118.7698,118.3006,118.4294,69820.0
2020-07-16 09:30:00,128.26,128.29,127.33,127.56,22554.0,117.9787,118.0063,117.1232,117.3348,22554.0
2020-07-16 10:00:00,127.61,127.86,127.18,127.75,14178.0,117.3808,117.6108,116.9853,117.5096,14178.0
2020-07-16 10:30:00,127.7,127.82,127.12,127.33,22036.0,117.4636,117.574,116.9301,117.1232,22036.0
2020-07-16 11:00:00,127.34,127.63,127.28,127.63,24264.0,117.1324,117.3992,117.0773,117.3992,24264.0
2020-07-16 11:30:00,127.62,127.68,127.29,127.42,12488.0,117.39,117.4452,117.0864,117.206,12488.0
2020-07-16 12:00:00,127.4,127.55,127.25,127.37,7955.0,117.1876,117.3256,117.0497,117.16,7955.0
2020-07-16 12:30:00,127.4,128.04,127.34,127.82,20607.0,117.1876,117.7763,117.1324,117.574,20607.0
2020-07-16 13:00:00,127.86,128.31,127.82,128.27,8872.0,117.6108,118.0247,117.574,117.9879,8872.0
2020-07-16 13:30:00,128.22,128.39,128.08,128.1,7833.0,117.9419,118.0983,117.8131,117.8315,7833.0
2020-07-16 14:00:00,128.08,128.29,128.03,128.29,5849.0,117.8131,118.0063,117.7671,118.0063,5849.0
2020-07-16 14:30:00,128.36,128.38,127.67,127.73,12054.0,118.0707,118.0891,117.436,117.4912,12054.0
2020-07-16 15:00:00,127.76,127.86,127.45,127.86,16848.0,117.5188,117.6108,117.2336,117.6108,16848.0
2020-07-16 15:30:00,127.83,128.03,127.39,127.4,90121.0,117.5832,117.7671,117.1784,117.1876,90121.0
2020-07-17 09:30:00,128.28,128.71,128.0,128.41,37148.0,117.9971,118.3926,117.7395,118.1167,37148.0
2020-07-17 10:00:00,128.55,128.64,128.14,128.2,7478.0,118.2454,118.3282,117.8683,117.9235,7478.0
2020-07-17 10:30:00,128.12,128.56,128.01,128.51,5667.0,117.8499,118.2546,117.7487,118.2087,5667.0
2020-07-17 11:00:00,128.43,128.61,128.37,128.46,9467.0,118.1351,118.3006,118.0799,118.1627,9467.0
2020-07-17 11:30:00,128.47,128.65,128.09,128.44,10920.0,118.1719,118.3374,117.8223,118.1443,10920.0
2020-07-17 12:00:00,128.47,128.67,128.45,128.59,10165.0,118.1719,118.3558,118.1535,118.2822,10165.0
2020-07-17 12:30:00,128.56,128.71,128.52,128.57,11446.0,118.2546,118.3926,118.2179,118.2638,11446.0
2020-07-17 13:00:00,128.48,128.65,128.34,128.55,23249.0,118.1811,118.3374,118.0523,118.2454,23249.0
2020-07-17 13:30:00,128.52,128.6,128.42,128.5,18000.0,118.2179,118.2914,118.1259,118.1995,18000.0
2020-07-17 14:00:00,128.5,129.15,128.5,129.15,12950.0,118.1995,118.7974,118.1995,118.7974,12950.0
2020-07-17 14:30:00,129.13,129.43,129.05,129.3,13448.0,118.779,119.0549,118.7054,118.9353,13448.0
2020-07-17 15:00:00,129.31,129.31,128.87,129.2,17749.0,118.9445,118.9445,118.5398,118.8433,17749.0
2020-07-17 15:30:00,129.2,129.35,128.92,129.09,66319.0,118.8433,118.9813,118.5858,118.7422,66319.0
2020-07-20 09:30:00,128.72,129.4,128.33,128.85,18680.0,118.4018,119.0273,118.0431,118.5214,18680.0
2020-07-20 10:00:00,129.01,129.55,128.98,129.46,9789.0,118.6686,119.1653,118.641,119.0825,9789.0
2020-07-20 10:30:00,129.59,129.74,129.35,129.41,6578.0,119.2021,119.3401,118.9813,119.0365,6578.0
2020-07-20 11:00:00,129.41,129.41,128.86,128.91,17061.0,119.0365,119.0365,118.5306,118.5766,17061.0
2020-07-20 11:30:00,128.94,129.0,128.67,128.83,15179.0,118.6042,118.6594,118.3558,118.503,15179.0
2020-07-20 12:00:00,128.82,129.28,128.73,129.09,14117.0,118.4938,118.9169,118.411,118.7422,14117.0
2020-07-20 12:30:00,129.02,129.11,128.84,128.84,12234.0,118.6778,118.7606,118.5122,118.5122,12234.0
2020-07-20 13:00:00,128.85,129.25,128.85,129.18,9238.0,118.5214,118.8893,118.5214,118.8249,9238.0
2020-07-20 13:30:00,129.18,129.55,129.11,129.44,11043.0,118.8249,119.1653,118.7606,119.0641,11043.0
2020-07-20 14:00:00,129.44,129.44,129.16,129.25,12178.0,119.0641,119.0641,118.8065,118.8893,12178.0
2020-07-20 14:30:00,129.28,129.52,129.04,129.18,14463.0,118.9169,119.1377,118.6962,118.8249,14463.0
2020-07-20 15:00:00,129.16,129.53,129.01,129.45,25340.0,118.8065,119.1469,118.6686,119.0733,25340.0
2020-07-20 15:30:00,129.48,129.84,129.25,129.31,77905.0,119.1009,119.432,118.8893,118.9445,77905.0
2020-07-21 09:30:00,129.97,129.97,129.14,129.66,11206.0,119.5516,119.5516,118.7882,119.2665,11206.0
2020-07-21 10:00:00,129.57,130.02,129.47,129.8,10638.0,119.1837,119.5976,119.0917,119.3952,10638.0
2020-07-21 10:30:00,129.83,130.58,129.82,130.46,9353.0,119.4228,120.1127,119.4136,120.0023,9353.0
2020-07-21 11:00:00,130.52,131.19,130.52,131.03,13809.0,120.0575,120.6738,120.0575,120.5267,13809.0
2020-07-21 11:30:00,131.09,131.39,130.75,130.75,12856.0,120.5818,120.8578,120.2691,120.2691,12856.0
2020-07-21 12:00:00,130.75,130.8,130.01,130.04,8647.0,120.2691,120.3151,119.5884,119.616,8647.0
2020-07-21 12:30:00,130.08,130.4,129.75,130.33,9788.0,119.6528,119.9472,119.3493,119.8828,9788.0
2020-07-21 13:00:00,130.34,130.48,130.24,130.41,7465.0,119.892,120.0207,119.8,119.9564,7465.0
2020-07-21 13:30:00,130.44,130.49,130.22,130.28,6870.0,119.9839,120.0299,119.7816,119.8368,6870.0
2020-07-21 14:00:00,130.3,130.33,130.07,130.18,7949.0,119.8552,119.8828,119.6436,119.7448,7949.0
2020-07-21 14:30:00,130.15,130.18,129.85,130.0,6831.0,119.7172,119.7448,119.4412,119.5792,6831.0
2020-07-21 15:00:00,129.92,130.04,129.55,129.91,29336.0,119.5056,119.616,119.1653,119.4964,29336.0
2020-07-21 15:30:00,129.97,130.26,129.83,129.95,169975.0,119.5516,119.8184,119.4228,119.5332,169975.0
2020-07-22 09:30:00,129.72,130.6,129.55,130.42,43137.0,119.3217,120.1311,119.1653,119.9655,43137.0
2020-07-22 10:00:00,130.4,130.98,130.3,130.97,44992.0,119.9472,120.4807,119.8552,120.4715,44992.0
2020-07-22 10:30:00,130.85,130.97,130.27,130.37,24983.0,120.3611,120.4715,119.8276,119.9196,24983.0
2020-07-22 11:00:00,130.41,130.57,130.27,130.48,13868.0,119.9564,120.1035,119.8276,120.0207,13868.0
2020-07-22 11:30:00,130.56,130.84,130.47,130.84,12175.0,120.0943,120.3519,120.0115,120.3519,12175.0
2020-07-22 12:00:00,130.85,131.25,130.77,131.1,10248.0,120.3611,120.729,120.2875,120.591,10248.0
2020-07-22 12:30:00,131.04,131.16,130.95,131.14,11540.0,120.5358,120.6462,120.4531,120.6278,11540.0
2020-07-22 13:00:00,131.15,131.4,131.01,131.19,12024.0,120.637,120.867,120.5083,120.6738,12024.0
2020-07-22 13:30:00,131.08,131.08,130.69,130.75,10920.0,120.5726,120.5726,120.2139,120.2691,10920.0
2020-07-22 14:00:00,130.74,130.9,130.63,130.7,7655.0,120.2599,120.4071,120.1587,120.2231,7655.0
2020-07-22 14:30:00,130.67,130.78,130.57,130.62,7328.0,120.1955,120.2967,120.1035,120.1495,7328.0
2020-07-22 15:00:00,130.65,131.01,130.64,130.81,10368.0,120.1771,120.5083,120.1679,120.3243,10368.0
2020-07-22 15:30:00,130.85,131.7,130.85,131.3,37013.0,120.3611,121.1429,120.3611,120.775,37013.0
2020-07-23 09:30:00,131.93,133.34,131.9,132.96,20407.0,121.3545,122.6515,121.3269,122.3019,20407.0
2020-07-23 10:00:00,132.96,133.03,132.49,132.64,6718.0,122.3019,122.3663,121.8696,122.0076,6718.0
2020-07-23 10:30:00,132.62,132.72,132.0,132.0,15830.0,121.9892,122.0812,121.4189,121.4189,15830.0
2020-07-23 11:00:00,132.08,132.26,131.84,132.03,15060.0,121.4925,121.6581,121.2717,121.4465,15060.0
2020-07-23 11:30:00,132.11,132.27,132.06,132.16,13544.0,121.5201,121.6673,121.4741,121.5661,13544.0
2020-07-23 12:00:00,132.05,132.05,131.41,131.59,10883.0,121.4649,121.4649,120.8762,121.0418,10883.0
2020-07-23 12:30:00,131.56,131.56,131.15,131.31,7614.0,121.0142,121.0142,120.637,120.7842,7614.0
2020-07-23 13:00:00,131.37,131.47,130.99,131.02,5914.0,120.8394,120.9314,120.4899,120.5175,5914.0
2020-07-23 13:30:00,131.0,131.18,130.35,130.56,15307.0,120.4991,120.6646,119.9012,120.0943,15307.0
2020-07-23 14:00:00,130.48,130.52,129.97,130.18,6530.0,120.0207,120.0575,119.5516,119.7448,6530.0
2020-07-23 14:30:00,130.15,130.26,129.67,130.01,19594.0,119.7172,119.8184,119.2757,119.5884,19594.0
2020-07-23 15:00:00,130.03,130.15,129.7,129.91,15642.0,119.6068,119.7172,119.3033,119.4964,15642.0
2020-07-23 15:30:00,129.91,130.09,129.3,129.71,59997.0,119.4964,119.662,118.9353,119.3125,59997.0
2020-07-24 09:30:00,130.59,130.77,128.62,129.86,22331.0,120.1219,120.2875,118.3098,119.4504,22331.0
2020-07-24 10:00:00,129.99,130.63,129.75,130.61,26259.0,119.57,120.1587,119.3493,120.1403,26259.0
2020-07-24 10:30:00,130.4,130.65,130.0,130.65,15569.0,119.9472,120.1771,119.5792,120.1771,15569.0
2020-07-24 11:00:00,130.64,130.66,130.05,130.17,47261.0,120.1679,120.1863,119.6252,119.7356,47261.0
2020-07-24 11:30:00,130.13,130.85,130.01,130.51,15091.0,119.6988,120.3611,119.5884,120.0483,15091.0
2020-07-24 12:00:00,130.38,130.75,130.16,130.19,17199.0,119.9288,120.2691,119.7264,119.754,17199.0
2020-07-24 12:30:00,130.16,130.25,129.97,130.25,15444.0,119.7264,119.8092,119.5516,119.8092,15444.0
2020-07-24 13:00:00,130.25,130.52,130.08,130.44,13200.0,119.8092,120.0575,119.6528,119.9839,13200.0
2020-07-24 13:30:00,130.44,130.71,130.26,130.56,10111.0,119.9839,120.2323,119.8184,120.0943,10111.0
2020-07-24 14:00:00,130.52,131.07,130.52,131.05,5876.0,120.0575,120.5634,120.0575,120.545,5876.0
2020-07-24 14:30:00,131.03,131.05,130.79,130.83,9854.0,120.5267,120.545,120.3059,120.3427,9854.0
2020-07-24 15:00:00,130.89,130.98,130.49,130.77,18102.0,120.3979,120.4807,120.0299,120.2875,18102.0
2020-07-24 15:30:00,130.67,131.32,130.51,131.28,52953.0,120.1955,120.7934,120.0483,120.7566,52953.0
2020-07-27 09:30:00,131.59,132.55,130.63,132.55,16527.0,121.0418,121.9248,120.1587,121.9248,16527.0
2020-07-27 10:00:00,132.42,132.67,132.26,132.52,15535.0,121.8052,122.0352,121.6581,121.8972,15535.0
2020-07-27 10:30:00,132.44,132.95,132.43,132.64,13007.0,121.8236,122.2927,121.8144,122.0076,13007.0
2020-07-27 11:00:00,132.68,132.82,132.42,132.6,12235.0,122.0444,122.1732,121.8052,121.9708,12235.0
2020-07-27 11:30:00,132.59,132.72,132.35,132.72,6802.0,121.9616,122.0812,121.7408,122.0812,6802.0
2020-07-27 12:00:00,132.67,133.2,132.57,133.16,13974.0,122.0352,122.5227,121.9432,122.4859,13974.0
2020-07-27 12:30:00,133.23,133.52,133.14,133.41,11797.0,122.5503,122.8171,122.4675,122.7159,11797.0
2020-07-27 13:00:00,133.44,133.77,133.24,133.72,18942.0,122.7435,123.047,122.5595,123.001,18942.0
2020-07-27 13:30:00,133.67,133.76,133.44,133.52,10162.0,122.955,123.0378,122.7435,122.8171,10162.0
2020-07-27 14:00:00,133.53,133.79,133.52,133.64,8950.0,122.8263,123.0654,122.8171,122.9274,8950.0
2020-07-27 14:30:00,133.66,133.96,133.56,133.61,8890.0,122.9458,123.2218,122.8538,122.8998,8890.0
2020-07-27 15:00:00,133.69,133.91,133.64,133.8,15271.0,122.9734,123.1758,122.9274,123.0746,15271.0
2020-07-27 15:30:00,133.8,134.04,133.71,133.76,56074.0,123.0746,123.2954,122.9918,123.0378,56074.0
2020-07-28 09:30:00,133.41,133.47,132.27,132.53,14699.0,122.7159,122.7711,121.6673,121.9064,14699.0
2020-07-28 10:00:00,132.72,132.72,131.85,132.67,22288.0,122.0812,122.0812,121.2809,122.0352,22288.0
2020-07-28 10:30:00,132.77,132.95,132.4,132.47,12685.0,122.1272,122.2927,121.7868,121.8512,12685.0
2020-07-28 11:00:00,132.42,132.64,132.1,132.6,8740.0,121.8052,122.0076,121.5109,121.9708,8740.0
2020-07-28 11:30:00,132.56,133.06,132.56,133.0,5133.0,121.934,122.3939,121.934,122.3387,5133.0
2020-07-28 12:00:00,132.99,133.36,132.91,133.31,9707.0,122.3295,122.6699,122.256,122.6239,9707.0
2020-07-28 12:30:00,133.32,133.66,133.27,133.66,11962.0,122.6331,122.9458,122.5871,122.9458,11962.0
2020-07-28 13:00:00,133.66,133.93,133.54,133.77,12578.0,122.9458,123.1942,122.8354,123.047,12578.0
2020-07-28 13:30:00,133.8,134.07,133.79,133.97,13966.0,123.0746,123.323,123.0654,123.231,13966.0
2020-07-28 14:00:00,133.91,133.92,133.13,133.17,10714.0,123.1758,123.185,122.4583,122.4951,10714.0
2020-07-28 14:30:00,133.16,133.46,133.09,133.21,10011.0,122.4859,122.7619,122.4215,122.5319,10011.0
2020-07-28 15:00:00,133.14,133.14,132.63,132.66,13550.0,122.4675,122.4675,121.9984,122.026,13550.0
2020-07-28 15:30:00,132.65,132.82,132.38,132.52,89478.0,122.0168,122.1732,121.7684,121.8972,89478.0
2020-07-29 09:30:00,132.95,133.5,132.16,132.23,23907.0,122.2927,122.7987,121.5661,121.6305,23907.0
2020-07-29 10:00:00,132.32,133.34,132.25,133.34,15637.0,121.7132,122.6515,121.6489,122.6515,15637.0
2020-07-29 10:30:00,133.44,133.85,133.29,133.85,11916.0,122.7435,123.1206,122.6055,123.1206,11916.0
2020-07-29 11:00:00,133.86,133.97,133.22,133.36,39553.0,123.1298,123.231,122.5411,122.6699,39553.0
2020-07-29 11:30:00,133.32,133.73,133.29,133.61,10795.0,122.6331,123.0102,122.6055,122.8998,10795.0
2020-07-29 12:00:00,133.59,133.88,133.41,133.5,8124.0,122.8814,123.1482,122.7159,122.7987,8124.0
2020-07-29 12:30:00,133.53,133.92,133.52,133.76,7936.0,122.8263,123.185,122.8171,123.0378,7936.0
2020-07-29 13:00:00,133.79,134.05,133.73,133.84,6774.0,123.0654,123.3046,123.0102,123.1114,6774.0
2020-07-29 13:30:00,133.83,134.05,133.74,133.78,6192.0,123.1022,123.3046,123.0194,123.0562,6192.0
2020-07-29 14:00:00,133.74,133.86,133.49,133.81,2808.0,123.0194,123.1298,122.7895,123.0838,2808.0
2020-07-29 14:30:00,133.61,134.12,133.61,133.75,7806.0,122.8998,123.369,122.8998,123.0286,7806.0
2020-07-29 15:00:00,133.73,134.06,133.46,133.99,9640.0,123.0102,123.3138,122.7619,123.2494,9640.0
2020-07-29 15:30:00,133.91,134.28,133.66,133.98,49608.0,123.1758,123.5161,122.9458,123.2402,49608.0
2020-07-30 09:30:00,132.55,133.17,132.43,132.5,18754.0,121.9248,122.4951,121.8144,121.8788,18754.0
2020-07-30 10:00:00,132.55,132.98,132.31,132.97,23111.0,121.9248,122.3203,121.704,122.3111,23111.0
2020-07-30 10:30:00,133.0,133.24,132.89,133.11,13869.0,122.3387,122.5595,122.2376,122.4399,13869.0
2020-07-30 11:00:00,133.11,133.47,133.03,133.39,9082.0,122.4399,122.7711,122.3663,122.6975,9082.0
2020-07-30 11:30:00,133.43,133.91,133.42,133.74,4210.0,122.7343,123.1758,122.7251,123.0194,4210.0
2020-07-30 12:00:00,133.87,133.9,133.48,133.56,10744.0,123.139,123.1666,122.7803,122.8538,10744.0
2020-07-30 12:30:00,133.59,133.64,133.26,133.37,18022.0,122.8814,122.9274,122.5779,122.6791,18022.0
2020-07-30 13:00:00,133.32,133.91,133.25,133.53,36531.0,122.6331,123.1758,122.5687,122.8263,36531.0
2020-07-30 13:30:00,133.5,133.83,133.44,133.69,8545.0,122.7987,123.1022,122.7435,122.9734,8545.0
2020-07-30 14:00:00,133.71,133.83,133.39,133.49,8116.0,122.9918,123.1022,122.6975,122.7895,8116.0
2020-07-30 14:30:00,133.6,134.02,133.6,133.87,9434.0,122.8906,123.277,122.8906,123.139,9434.0
2020-07-30 15:00:00,133.95,134.17,133.66,134.17,8305.0,123.2126,123.4149,122.9458,123.4149,8305.0
2020-07-30 15:30:00,134.17,134.18,133.85,133.88,44629.0,123.4149,123.4241,123.1206,123.1482,44629.0
2020-07-31 09:30:00,133.81,134.06,133.25,133.7,22150.0,123.0838,123.3138,122.5687,122.9826,22150.0
2020-07-31 10:00:00,133.56,133.7,133.2,133.33,31295.0,122.8538,122.9826,122.5227,122.6423,31295.0
2020-07-31 10:30:00,133.3,133.68,133.3,133.66,14871.0,122.6147,122.9642,122.6147,122.9458,14871.0
2020-07-31 11:00:00,133.63,134.01,133.46,133.65,12180.0,122.9182,123.2678,122.7619,122.9366,12180.0
2020-07-31 11:30:00,133.59,133.74,133.38,133.41,8522.0,122.8814,123.0194,122.6883,122.7159,8522.0
2020-07-31 12:00:00,133.46,133.46,133.08,133.31,8192.0,122.7619,122.7619,122.4123,122.6239,8192.0
2020-07-31 12:30:00,133.3,133.3,132.71,132.83,14883.0,122.6147,122.6147,122.072,122.1824,14883.0
2020-07-31 13:00:00,132.83,133.49,132.83,133.49,6201.0,122.1824,122.7895,122.1824,122.7895,6201.0
2020-07-31 13:30:00,133.54,133.61,133.33,133.4,6246.0,122.8354,122.8998,122.6423,122.7067,6246.0
2020-07-31 14:00:00,133.39,133.57,133.26,133.55,9413.0,122.6975,122.863,122.5779,122.8446,9413.0
2020-07-31 14:30:00,133.59,134.24,133.53,134.19,9949.0,122.8814,123.4793,122.8263,123.4333,9949.0
2020-07-31 15:00:00,134.19,134.36,133.47,133.64,53511.0,123.4333,123.5897,122.7711,122.9274,53511.0
2020-07-31 15:30:00,133.71,134.41,133.56,134.37,163927.0,122.9918,123.6357,122.8538,123.5989,163927.0
2020-08-03 09:30:00,135.47,135.86,135.01,135.67,33018.0,124.6107,124.9695,124.1876,124.7947,33018.0
2020-08-03 10:00:00,135.81,135.96,135.51,135.91,13768.0,124.9235,125.0615,124.6475,125.0155,13768.0
2020-08-03 10:30:00,136.0,136.08,135.07,135.15,11312.0,125.0983,125.1718,124.2428,124.3164,11312.0
2020-08-03 11:00:00,135.18,135.64,135.17,135.56,19333.0,124.344,124.7671,124.3348,124.6935,19333.0
2020-08-03 11:30:00,135.61,136.06,135.6,135.95,21792.0,124.7395,125.1534,124.7303,125.0523,21792.0
2020-08-03 12:00:00,136.02,136.36,135.88,136.2,22492.0,125.1167,125.4294,124.9879,125.2822,22492.0
2020-08-03 12:30:00,136.17,136.39,136.1,136.3,11001.0,125.2546,125.457,125.1902,125.3742,11001.0
2020-08-03 13:00:00,136.3,136.39,136.19,136.23,10937.0,125.3742,125.457,125.273,125.3098,10937.0
2020-08-03 13:30:00,136.25,136.55,136.19,136.53,14559.0,125.3282,125.6042,125.273,125.5858,14559.0
2020-08-03 14:00:00,136.55,136.69,136.44,136.68,9675.0,125.6042,125.7329,125.503,125.7237,9675.0
2020-08-03 14:30:00,136.7,137.36,136.68,137.36,25009.0,125.7421,126.3492,125.7237,126.3492,25009.0
2020-08-03 15:00:00,137.33,137.42,137.08,137.18,26240.0,126.3216,126.4044,126.0917,126.1837,26240.0
2020-08-03 15:30:00,137.18,137.41,136.92,137.03,81295.0,126.1837,126.3952,125.9445,126.0457,81295.0
2020-08-04 09:30:00,136.58,137.04,136.43,137.0,29125.0,125.6318,126.0549,125.4938,126.0181,29125.0
2020-08-04 10:00:00,136.94,137.34,136.72,136.72,37941.0,125.9629,126.3308,125.7605,125.7605,37941.0
2020-08-04 10:30:00,136.63,136.83,136.25,136.65,18538.0,125.6778,125.8617,125.3282,125.6962,18538.0
2020-08-04 11:00:00,136.63,136.65,136.21,136.52,8639.0,125.6778,125.6962,125.2914,125.5766,8639.0
2020-08-04 11:30:00,136.53,136.57,136.11,136.11,13398.0,125.5858,125.6226,125.1994,125.1994,13398.0
2020-08-04 12:00:00,136.11,136.2,135.76,136.03,15723.0,125.1994,125.2822,124.8775,125.1259,15723.0
2020-08-04 12:30:00,136.03,136.59,135.87,136.53,13873.0,125.1259,125.641,124.9787,125.5858,13873.0
2020-08-04 13:00:00,136.49,136.7,136.28,136.65,6944.0,125.549,125.7421,125.3558,125.6962,6944.0
2020-08-04 13:30:00,136.61,136.92,136.55,136.87,6501.0,125.6594,125.9445,125.6042,125.8985,6501.0
2020-08-04 14:00:00,136.87,136.89,136.36,136.36,17285.0,125.8985,125.9169,125.4294,125.4294,17285.0
2020-08-04 14:30:00,136.36,136.69,136.22,136.63,28572.0,125.4294,125.7329,125.3006,125.6778,28572.0
2020-08-04 15:00:00,136.65,137.02,136.59,137.0,22195.0,125.6962,126.0365,125.641,126.0181,22195.0
2020-08-04 15:30:00,136.97,137.34,136.82,137.34,63267.0,125.9905,126.3308,125.8525,126.3308,63267.0
2020-08-05 09:30:00,137.22,137.84,137.14,137.64,15958.0,126.2205,126.7908,126.1469,126.6068,15958.0
2020-08-05 10:00:00,137.44,137.46,136.93,137.03,6124.0,126.4228,126.4412,125.9537,126.0457,6124.0
2020-08-05 10:30:00,137.0,137.12,136.67,136.67,25819.0,126.0181,126.1285,125.7145,125.7145,25819.0
2020-08-05 11:00:00,136.71,136.73,136.25,136.26,12562.0,125.7513,125.7697,125.3282,125.3374,12562.0
2020-08-05 11:30:00,136.23,136.67,136.22,136.37,8929.0,125.3098,125.7145,125.3006,125.4386,8929.0
2020-08-05 12:00:00,136.39,136.39,136.06,136.07,9709.0,125.457,125.457,125.1534,125.1626,9709.0
2020-08-05 12:30:00,136.05,136.51,136.04,136.38,9880.0,125.1442,125.5674,125.1351,125.4478,9880.0
2020-08-05 13:00:00,136.33,136.42,136.13,136.31,8666.0,125.4018,125.4846,125.2178,125.3834,8666.0
2020-08-05 13:30:00,136.25,136.29,135.96,136.13,9305.0,125.3282,125.365,125.0615,125.2178,9305.0
2020-08-05 14:00:00,136.11,136.25,135.67,135.74,22285.0,125.1994,125.3282,124.7947,124.8591,22285.0
2020-08-05 14:30:00,135.75,135.94,135.27,135.28,26448.0,124.8683,125.0431,124.4268,124.436,26448.0
2020-08-05 15:00:00,135.3,135.42,134.68,134.82,44988.0,124.4544,124.5647,123.8841,124.0128,44988.0
2020-08-05 15:30:00,134.79,135.08,134.53,135.03,89749.0,123.9852,124.252,123.7461,124.206,89749.0
2020-08-06 09:30:00,134.95,136.06,134.88,135.72,19612.0,124.1324,125.1534,124.068,124.8407,19612.0
2020-08-06 10:00:00,135.72,135.97,135.41,135.82,11585.0,124.8407,125.0707,124.5556,124.9327,11585.0
2020-08-06 10:30:00,135.81,135.92,134.83,134.83,15509.0,124.9235,125.0247,124.022,124.022,15509.0
2020-08-06 11:00:00,134.88,135.13,134.55,134.63,14226.0,124.068,124.298,123.7645,123.8381,14226.0
2020-08-06 11:30:00,134.65,134.77,134.3,134.49,12804.0,123.8565,123.9669,123.5345,123.7093,12804.0
2020-08-06 12:00:00,134.46,134.59,134.18,134.51,16736.0,123.6817,123.8013,123.4241,123.7277,16736.0
2020-08-06 12:30:00,134.47,134.54,134.25,134.29,15471.0,123.6909,123.7553,123.4885,123.5253,15471.0
2020-08-06 13:00:00,134.25,134.76,134.24,134.76,11207.0,123.4885,123.9577,123.4793,123.9577,11207.0
2020-08-06 13:30:00,134.8,134.8,134.62,134.74,9837.0,123.9944,123.9944,123.8289,123.9393,9837.0
2020-08-06 14:00:00,134.77,135.35,134.77,135.35,11765.0,123.9669,124.5004,123.9669,124.5004,11765.0
2020-08-06 14:30:00,135.31,135.58,135.31,135.38,14723.0,124.4636,124.7119,124.4636,124.528,14723.0
2020-08-06 15:00:00,135.39,135.67,135.32,135.42,15466.0,124.5372,124.7947,124.4728,124.5647,15466.0
2020-08-06 15:30:00,135.41,135.47,134.94,135.38,107254.0,124.5556,124.6107,124.1232,124.528,107254.0
2020-08-07 09:30:00,134.84,136.16,134.62,134.88,39283.0,124.0312,125.2454,123.8289,124.068,39283.0
2020-08-07 10:00:00,134.83,134.98,134.3,134.53,30289.0,124.022,124.16,123.5345,123.7461,30289.0
2020-08-07 10:30:00,134.53,135.07,134.51,134.82,53886.0,123.7461,124.2428,123.7277,124.0128,53886.0
2020-08-07 11:00:00,134.71,135.08,134.64,134.7,19073.0,123.9117,124.252,123.8473,123.9025,19073.0
2020-08-07 11:30:00,134.73,135.29,134.6,135.18,26061.0,123.9301,124.4452,123.8105,124.344,26061.0
2020-08-07 12:00:00,135.24,135.58,135.23,135.25,45001.0,124.3992,124.7119,124.39,124.4084,45001.0
2020-08-07 12:30:00,135.25,135.49,135.13,135.45,56432.0,124.4084,124.6291,124.298,124.5923,56432.0
2020-08-07 13:00:00,135.49,135.74,135.29,135.38,12142.0,124.6291,124.8591,124.4452,124.528,12142.0
2020-08-07 13:30:00,135.35,135.8,135.31,135.35,12082.0,124.5004,124.9143,124.4636,124.5004,12082.0
2020-08-07 14:00:00,135.3,135.38,135.06,135.09,32046.0,124.4544,124.528,124.2336,124.2612,32046.0
2020-08-07 14:30:00,135.06,135.44,134.94,135.01,28864.0,124.2336,124.5831,124.1232,124.1876,28864.0
2020-08-07 15:00:00,134.98,135.18,134.6,134.61,58866.0,124.16,124.344,123.8105,123.8197,58866.0
2020-08-07 15:30:00,134.68,135.39,134.67,135.22,99203.0,123.8841,124.5372,123.8749,124.3808,99203.0
2020-08-10 09:30:00,135.74,136.43,135.44,135.76,28460.0,124.8591,125.4938,124.5831,124.8775,28460.0
2020-08-10 10:00:00,135.84,136.0,135.43,135.98,17170.0,124.9511,125.0983,124.5739,125.0799,17170.0
2020-08-10 10:30:00,135.95,136.02,135.3,135.41,18563.0,125.0523,125.1167,124.4544,124.5556,18563.0
2020-08-10 11:00:00,135.41,136.23,135.37,136.23,16431.0,124.5556,125.3098,124.5188,125.3098,16431.0
2020-08-10 11:30:00,136.25,136.97,136.23,136.91,24623.0,125.3282,125.9905,125.3098,125.9353,24623.0
2020-08-10 12:00:00,136.88,137.05,136.47,136.58,20384.0,125.9077,126.0641,125.5306,125.6318,20384.0
2020-08-10 12:30:00,136.6,136.89,136.48,136.89,14395.0,125.6502,125.9169,125.5398,125.9169,14395.0
2020-08-10 13:00:00,136.98,137.04,136.76,136.93,17048.0,125.9997,126.0549,125.7973,125.9537,17048.0
2020-08-10 13:30:00,137.01,137.01,136.76,136.77,16770.0,126.0273,126.0273,125.7973,125.8065,16770.0
2020-08-10 14:00:00,136.75,136.97,136.67,136.8,14801.0,125.7881,125.9905,125.7145,125.8341,14801.0
2020-08-10 14:30:00,136.82,136.89,136.21,136.59,32997.0,125.8525,125.9169,125.2914,125.641,32997.0
2020-08-10 15:00:00,136.62,136.81,136.5,136.63,28119.0,125.6686,125.8433,125.5582,125.6778,28119.0
2020-08-10 15:30:00,136.62,136.89,136.44,136.61,79559.0,125.6686,125.9169,125.503,125.6594,79559.0
2020-08-11 09:30:00,138.83,143.91,138.74,143.37,113767.0,127.7014,132.3742,127.6186,131.8775,113767.0
2020-08-11 10:00:00,143.47,144.5,142.4,142.9,79139.0,131.9695,132.9169,130.9852,131.4452,79139.0
2020-08-11 10:30:00,142.86,143.66,141.89,143.44,41104.0,131.4084,132.1442,130.5161,131.9419,41104.0
2020-08-11 11:00:00,143.64,143.64,142.19,142.34,23547.0,132.1258,132.1258,130.7921,130.93,23547.0
2020-08-11 11:30:00,142.36,142.51,141.86,142.44,21261.0,130.9484,131.0864,130.4885,131.022,21261.0
2020-08-11 12:00:00,142.48,143.13,142.05,143.08,19711.0,131.0588,131.6567,130.6633,131.6107,19711.0
2020-08-11 12:30:00,143.0,143.45,142.35,142.67,48425.0,131.5371,131.9511,130.9392,131.2336,48425.0
2020-08-11 13:00:00,142.68,143.31,142.27,143.31,27624.0,131.2428,131.8223,130.8657,131.8223,27624.0
2020-08-11 13:30:00,143.39,143.87,143.3,143.52,20998.0,131.8959,132.3374,131.8131,132.0155,20998.0
2020-08-11 14:00:00,143.55,144.08,143.38,143.9,32012.0,132.043,132.5306,131.8867,132.365,32012.0
2020-08-11 14:30:00,143.9,143.91,142.91,143.34,34137.0,132.365,132.3742,131.4544,131.8499,34137.0
2020-08-11 15:00:00,143.35,143.75,143.01,143.44,37692.0,131.8591,132.227,131.5463,131.9419,37692.0
2020-08-11 15:30:00,143.41,143.53,141.38,142.08,140520.0,131.9143,132.0247,130.047,130.6909,140520.0
2020-08-12 09:30:00,141.7,142.37,138.94,139.89,63696.0,130.3413,130.9576,127.8026,128.6764,63696.0
2020-08-12 10:00:00,139.9,140.2,139.14,139.87,42622.0,128.6856,128.9616,127.9866,128.658,42622.0
2020-08-12 10:30:00,139.9,140.55,139.69,139.87,28728.0,128.6856,129.2835,128.4925,128.658,28728.0
2020-08-12 11:00:00,139.89,140.19,139.36,139.96,23005.0,128.6764,128.9524,128.1889,128.7408,23005.0
2020-08-12 11:30:00,139.9,140.05,139.36,139.59,23710.0,128.6856,128.8236,128.1889,128.4005,23710.0
2020-08-12 12:00:00,139.66,139.76,139.5,139.61,18637.0,128.4649,128.5569,128.3177,128.4189,18637.0
2020-08-12 12:30:00,139.62,139.96,139.45,139.49,22722.0,128.4281,128.7408,128.2717,128.3085,22722.0
2020-08-12 13:00:00,139.5,139.61,139.32,139.55,17240.0,128.3177,128.4189,128.1521,128.3637,17240.0
2020-08-12 13:30:00,139.58,140.06,139.51,140.0,14648.0,128.3913,128.8328,128.3269,128.7776,14648.0
2020-08-12 14:00:00,140.01,140.03,139.35,139.71,22519.0,128.7868,128.8052,128.1797,128.5109,22519.0
2020-08-12 14:30:00,139.72,139.8,139.56,139.69,19924.0,128.5201,128.5936,128.3729,128.4925,19924.0
2020-08-12 15:00:00,139.7,139.94,139.65,139.72,21621.0,128.5017,128.7224,128.4557,128.5201,21621.0
2020-08-12 15:30:00,139.72,139.86,138.89,139.07,90093.0,128.5201,128.6488,127.7566,127.9222,90093.0
2020-08-13 09:30:00,138.58,139.58,138.12,138.97,46991.0,127.4714,128.3913,127.0483,127.8302,46991.0
2020-08-13 10:00:00,139.06,139.62,139.02,139.39,7969.0,127.913,128.4281,127.8762,128.2165,7969.0
2020-08-13 10:30:00,139.31,139.65,138.8,139.03,34224.0,128.1429,128.4557,127.6738,127.8854,34224.0
2020-08-13 11:00:00,139.03,140.14,138.97,140.07,20294.0,127.8854,128.9064,127.8302,128.842,20294.0
2020-08-13 11:30:00,140.01,140.12,139.58,140.05,29830.0,128.7868,128.888,128.3913,128.8236,29830.0
2020-08-13 12:00:00,140.08,140.25,139.87,139.9,10245.0,128.8512,129.0076,128.658,128.6856,10245.0
2020-08-13 12:30:00,140.01,140.06,139.6,139.79,12282.0,128.7868,128.8328,128.4097,128.5845,12282.0
2020-08-13 13:00:00,139.72,139.76,138.99,139.01,16443.0,128.5201,128.5569,127.8486,127.867,16443.0
2020-08-13 13:30:00,139.03,139.26,138.84,139.06,13019.0,127.8854,128.0969,127.7106,127.913,13019.0
2020-08-13 14:00:00,138.98,138.98,138.38,138.5,13282.0,127.8394,127.8394,127.2875,127.3979,13282.0
2020-08-13 14:30:00,138.5,138.79,138.19,138.4,19817.0,127.3979,127.6646,127.1127,127.3059,19817.0
2020-08-13 15:00:00,138.38,138.83,138.22,138.78,12565.0,127.2875,127.7014,127.1403,127.6554,12565.0
2020-08-13 15:30:00,138.86,139.04,138.71,138.89,74639.0,127.729,127.8946,127.591,127.7566,74639.0
2020-08-14 09:30:00,138.98,139.31,138.53,139.31,16405.0,127.8394,128.1429,127.4255,128.1429,16405.0
2020-08-14 10:00:00,139.55,139.8,139.22,139.58,7030.0,128.3637,128.5936,128.0601,128.3913,7030.0
2020-08-14 10:30:00,139.64,140.0,139.61,139.87,8699.0,128.4465,128.7776,128.4189,128.658,8699.0
2020-08-14 11:00:00,139.91,140.03,139.59,139.59,9360.0,128.6948,128.8052,128.4005,128.4005,9360.0
2020-08-14 11:30:00,139.69,139.94,139.41,139.61,8314.0,128.4925,128.7224,128.2349,128.4189,8314.0
2020-08-14 12:00:00,139.68,139.77,139.48,139.48,5174.0,128.4833,128.5661,128.2993,128.2993,5174.0
2020-08-14 12:30:00,139.57,139.59,139.28,139.28,6439.0,128.3821,128.4005,128.1153,128.1153,6439.0
2020-08-14 13:00:00,139.23,139.48,139.21,139.23,3950.0,128.0693,128.2993,128.0509,128.0693,3950.0
2020-08-14 13:30:00,139.2,139.65,139.2,139.64,5654.0,128.0417,128.4557,128.0417,128.4465,5654.0
2020-08-14 14:00:00,139.64,139.91,139.5,139.51,7021.0,128.4465,128.6948,128.3177,128.3269,7021.0
2020-08-14 14:30:00,139.53,139.6,139.3,139.38,11656.0,128.3453,128.4097,128.1337,128.2073,11656.0
2020-08-14 15:00:00,139.34,139.34,138.98,139.0,6094.0,128.1705,128.1705,127.8394,127.8578,6094.0
2020-08-14 15:30:00,138.93,139.13,138.47,138.9,38451.0,127.7934,127.9774,127.3703,127.7658,38451.0
2020-08-17 09:30:00,139.7,140.32,139.21,139.53,22584.0,128.5017,129.072,128.0509,128.3453,22584.0
2020-08-17 10:00:00,139.52,139.88,139.32,139.75,17619.0,128.3361,128.6672,128.1521,128.5477,17619.0
2020-08-17 10:30:00,139.75,139.9,139.42,139.43,13576.0,128.5477,128.6856,128.2441,128.2533,13576.0
2020-08-17 11:00:00,139.44,139.7,139.38,139.68,15491.0,128.2625,128.5017,128.2073,128.4833,15491.0
2020-08-17 11:30:00,139.62,139.72,139.53,139.55,7041.0,128.4281,128.5201,128.3453,128.3637,7041.0
2020-08-17 12:00:00,139.55,139.55,139.2,139.26,6244.0,128.3637,128.3637,128.0417,128.0969,6244.0
2020-08-17 12:30:00,139.28,139.63,139.26,139.58,8804.0,128.1153,128.4373,128.0969,128.3913,8804.0
2020-08-17 13:00:00,139.65,139.67,139.3,139.3,15174.0,128.4557,128.4741,128.1337,128.1337,15174.0
2020-08-17 13:30:00,139.32,139.51,138.75,138.84,12829.0,128.1521,128.3269,127.6278,127.7106,12829.0
2020-08-17 14:00:00,138.83,138.84,137.94,138.07,39609.0,127.7014,127.7106,126.8827,127.0023,39609.0
2020-08-17 14:30:00,138.04,138.39,137.78,137.94,26053.0,126.9747,127.2967,126.7356,126.8827,26053.0
2020-08-17 15:00:00,137.96,138.05,137.68,138.0,26123.0,126.9011,126.9839,126.6436,126.9379,26123.0
2020-08-17 15:30:00,138.03,138.47,137.96,138.2,103826.0,126.9655,127.3703,126.9011,127.1219,103826.0
2020-08-18 09:30:00,138.48,139.83,138.48,139.24,15779.0,127.3795,128.6212,127.3795,128.0785,15779.0
2020-08-18 10:00:00,139.18,139.49,138.81,138.81,14227.0,128.0233,128.3085,127.683,127.683,14227.0
2020-08-18 10:30:00,138.8,139.01,138.53,138.56,8343.0,127.6738,127.867,127.4255,127.453,8343.0
2020-08-18 11:00:00,138.61,139.2,138.61,139.17,5421.0,127.499,128.0417,127.499,128.0141,5421.0
2020-08-18 11:30:00,139.19,139.67,139.18,139.52,16454.0,128.0325,128.4741,128.0233,128.3361,16454.0
2020-08-18 12:00:00,139.55,139.56,139.21,139.25,8973.0,128.3637,128.3729,128.0509,128.0877,8973.0
2020-08-18 12:30:00,139.3,139.37,139.16,139.2,7080.0,128.1337,128.1981,128.005,128.0417,7080.0
2020-08-18 13:00:00,139.25,139.43,139.18,139.28,4750.0,128.0877,128.2533,128.0233,128.1153,4750.0
2020-08-18 13:30:00,139.3,139.61,139.29,139.52,5036.0,128.1337,128.4189,128.1245,128.3361,5036.0
2020-08-18 14:00:00,139.5,139.79,139.39,139.78,14133.0,128.3177,128.5845,128.2165,128.5753,14133.0
2020-08-18 14:30:00,139.83,139.83,139.55,139.69,6621.0,128.6212,128.6212,128.3637,128.4925,6621.0
2020-08-18 15:00:00,139.64,139.75,139.56,139.59,9809.0,128.4465,128.5477,128.3729,128.4005,9809.0
2020-08-18 15:30:00,139.55,139.63,139.15,139.23,52007.0,128.3637,128.4373,127.9958,128.0693,52007.0
2020-08-19 09:30:00,139.55,139.94,138.53,138.74,20189.0,128.3637,128.7224,127.4255,127.6186,20189.0
2020-08-19 10:00:00,138.65,139.19,138.65,138.67,15433.0,127.5358,128.0325,127.5358,127.5542,15433.0
2020-08-19 10:30:00,138.54,138.65,138.2,138.31,8812.0,127.4347,127.5358,127.1219,127.2231,8812.0
2020-08-19 11:00:00,138.25,138.43,138.1,138.34,10330.0,127.1679,127.3335,127.0299,127.2507,10330.0
2020-08-19 11:30:00,138.4,138.58,138.27,138.55,11299.0,127.3059,127.4714,127.1863,127.4438,11299.0
2020-08-19 12:00:00,138.52,138.62,138.45,138.58,8307.0,127.4163,127.5082,127.3519,127.4714,8307.0
2020-08-19 12:30:00,138.56,138.64,138.27,138.31,6215.0,127.453,127.5266,127.1863,127.2231,6215.0
2020-08-19 13:00:00,138.31,138.53,138.22,138.49,5060.0,127.2231,127.4255,127.1403,127.3887,5060.0
2020-08-19 13:30:00,138.49,138.66,138.4,138.5,11629.0,127.3887,127.545,127.3059,127.3979,11629.0
2020-08-19 14:00:00,138.54,138.6,138.21,138.23,10238.0,127.4347,127.4898,127.1311,127.1495,10238.0
2020-08-19 14:30:00,138.29,138.34,137.95,138.23,20873.0,127.2047,127.2507,126.8919,127.1495,20873.0
2020-08-19 15:00:00,138.17,138.28,137.85,137.93,14510.0,127.0943,127.1955,126.8,126.8735,14510.0
2020-08-19 15:30:00,137.93,138.03,136.99,137.27,91341.0,126.8735,126.9655,126.0089,126.2665,91341.0
2020-08-20 09:30:00,136.8,137.68,136.8,137.6,11484.0,125.8341,126.6436,125.8341,126.57,11484.0
2020-08-20 10:00:00,137.65,137.67,136.98,137.59,7827.0,126.616,126.6344,125.9997,126.5608,7827.0
2020-08-20 10:30:00,137.59,137.94,137.59,137.76,10629.0,126.5608,126.8827,126.5608,126.7172,10629.0
2020-08-20 11:00:00,137.71,137.87,137.57,137.87,4000.0,126.6712,126.8184,126.5424,126.8184,4000.0
2020-08-20 11:30:00,137.85,138.02,137.58,137.66,7152.0,126.8,126.9563,126.5516,126.6252,7152.0
2020-08-20 12:00:00,137.64,137.76,137.42,137.72,7165.0,126.6068,126.7172,126.4044,126.6804,7165.0
2020-08-20 12:30:00,137.59,137.67,137.27,137.27,4609.0,126.5608,126.6344,126.2665,126.2665,4609.0
2020-08-20 13:00:00,137.25,137.54,137.24,137.52,5762.0,126.2481,126.5148,126.2389,126.4964,5762.0
2020-08-20 13:30:00,137.53,137.58,137.31,137.44,5917.0,126.5056,126.5516,126.3032,126.4228,5917.0
2020-08-20 14:00:00,137.39,137.48,137.26,137.41,6323.0,126.3768,126.4596,126.2573,126.3952,6323.0
2020-08-20 14:30:00,137.44,137.54,137.32,137.37,11417.0,126.4228,126.5148,126.3124,126.3584,11417.0
2020-08-20 15:00:00,137.35,137.47,137.07,137.11,14098.0,126.34,126.4504,126.0825,126.1193,14098.0
2020-08-20 15:30:00,137.12,137.46,137.04,137.31,48627.0,126.1285,126.4412,126.0549,126.3032,48627.0
2020-08-21 09:30:00,137.59,137.59,136.53,137.34,26413.0,126.5608,126.5608,125.5858,126.3308,26413.0
2020-08-21 10:00:00,137.42,137.44,136.82,137.13,11835.0,126.4044,126.4228,125.8525,126.1377,11835.0
2020-08-21 10:30:00,137.22,137.24,136.8,136.89,10459.0,126.2205,126.2389,125.8341,125.9169,10459.0
2020-08-21 11:00:00,136.85,136.99,136.68,136.72,8250.0,125.8801,126.0089,125.7237,125.7605,8250.0
2020-08-21 11:30:00,136.63,136.87,136.46,136.59,6790.0,125.6778,125.8985,125.5214,125.641,6790.0
2020-08-21 12:00:00,136.54,137.04,136.54,136.77,6205.0,125.595,126.0549,125.595,125.8065,6205.0
2020-08-21 12:30:00,136.86,136.88,136.66,136.71,3430.0,125.8893,125.9077,125.7054,125.7513,3430.0
2020-08-21 13:00:00,136.71,136.78,136.46,136.68,14699.0,125.7513,125.8157,125.5214,125.7237,14699.0
2020-08-21 13:30:00,136.7,136.89,136.67,136.8,7024.0,125.7421,125.9169,125.7145,125.8341,7024.0
2020-08-21 14:00:00,136.85,137.04,136.8,136.98,8437.0,125.8801,126.0549,125.8341,125.9997,8437.0
2020-08-21 14:30:00,136.98,137.08,136.87,137.01,8343.0,125.9997,126.0917,125.8985,126.0273,8343.0
2020-08-21 15:00:00,136.98,137.13,136.95,137.1,6821.0,125.9997,126.1377,125.9721,126.1101,6821.0
2020-08-21 15:30:00,137.11,137.22,136.78,136.86,45636.0,126.1193,126.2205,125.8157,125.8893,45636.0
2020-08-24 09:30:00,138.1,138.82,138.1,138.46,16770.0,127.0299,127.6922,127.0299,127.3611,16770.0
2020-08-24 10:00:00,138.43,138.43,137.36,137.73,9507.0,127.3335,127.3335,126.3492,126.6896,9507.0
2020-08-24 10:30:00,137.64,137.69,137.28,137.43,11986.0,126.6068,126.6528,126.2757,126.4136,11986.0
2020-08-24 11:00:00,137.48,137.63,137.44,137.48,5407.0,126.4596,126.5976,126.4228,126.4596,5407.0
2020-08-24 11:30:00,137.5,137.62,137.24,137.4,8121.0,126.478,126.5884,126.2389,126.386,8121.0
2020-08-24 12:00:00,137.53,137.56,137.27,137.27,5557.0,126.5056,126.5332,126.2665,126.2665,5557.0
2020-08-24 12:30:00,137.26,137.4,137.2,137.31,6435.0,126.2573,126.386,126.2021,126.3032,6435.0
2020-08-24 13:00:00,137.32,137.45,137.24,137.38,7291.0,126.3124,126.432,126.2389,126.3676,7291.0
2020-08-24 13:30:00,137.42,137.42,137.09,137.38,11214.0,126.4044,126.4044,126.1009,126.3676,11214.0
2020-08-24 14:00:00,137.36,137.47,137.17,137.24,3636.0,126.3492,126.4504,126.1745,126.2389,3636.0
2020-08-24 14:30:00,137.22,137.22,136.92,137.03,7388.0,126.2205,126.2205,125.9445,126.0457,7388.0
2020-08-24 15:00:00,137.03,137.77,136.92,137.67,18633.0,126.0457,126.7264,125.9445,126.6344,18633.0
2020-08-24 15:30:00,137.74,138.39,137.71,138.37,50256.0,126.6988,127.2967,126.6712,127.2783,50256.0
2020-08-25 09:30:00,138.83,139.22,138.37,139.2,11216.0,127.7014,128.0601,127.2783,128.0417,11216.0
2020-08-25 10:00:00,139.39,139.39,138.41,138.55,11112.0,128.2165,128.2165,127.3151,127.4438,11112.0
2020-08-25 10:30:00,138.49,138.49,137.37,137.71,16259.0,127.3887,127.3887,126.3584,126.6712,16259.0
2020-08-25 11:00:00,137.7,138.2,137.51,137.87,11429.0,126.662,127.1219,126.4872,126.8184,11429.0
2020-08-25 11:30:00,137.79,137.83,137.64,137.79,5061.0,126.7448,126.7816,126.6068,126.7448,5061.0
2020-08-25 12:00:00,137.85,138.06,137.77,137.9,9666.0,126.8,126.9931,126.7264,126.846,9666.0
2020-08-25 12:30:00,137.85,137.98,137.77,137.81,9704.0,126.8,126.9195,126.7264,126.7632,9704.0
2020-08-25 13:00:00,137.84,138.21,137.83,138.11,22244.0,126.7908,127.1311,126.7816,127.0391,22244.0
2020-08-25 13:30:00,138.12,138.25,137.79,137.84,11403.0,127.0483,127.1679,126.7448,126.7908,11403.0
2020-08-25 14:00:00,137.86,138.06,137.84,138.03,14157.0,126.8092,126.9931,126.7908,126.9655,14157.0
2020-08-25 14:30:00,138.03,138.19,137.93,138.19,9455.0,126.9655,127.1127,126.8735,127.1127,9455.0
2020-08-25 15:00:00,138.15,138.16,137.87,137.96,17245.0,127.0759,127.0851,126.8184,126.9011,17245.0
2020-08-25 15:30:00,138.0,138.45,137.95,138.33,41841.0,126.9379,127.3519,126.8919,127.2415,41841.0
2020-08-26 09:30:00,138.46,138.56,137.69,138.11,15129.0,127.3611,127.453,126.6528,127.0391,15129.0
2020-08-26 10:00:00,138.16,138.19,137.53,137.94,20974.0,127.0851,127.1127,126.5056,126.8827,20974.0
2020-08-26 10:30:00,138.05,138.09,137.9,138.02,8519.0,126.9839,127.0207,126.846,126.9563,8519.0
2020-08-26 11:00:00,138.02,138.08,137.73,137.83,32362.0,126.9563,127.0115,126.6896,126.7816,32362.0
2020-08-26 11:30:00,137.87,137.96,137.56,137.87,19100.0,126.8184,126.9011,126.5332,126.8184,19100.0
2020-08-26 12:00:00,137.78,138.39,137.66,138.34,19326.0,126.7356,127.2967,126.6252,127.2507,19326.0
2020-08-26 12:30:00,138.35,138.35,138.01,138.32,13750.0,127.2599,127.2599,126.9471,127.2323,13750.0
2020-08-26 13:00:00,138.33,138.56,138.31,138.43,5298.0,127.2415,127.453,127.2231,127.3335,5298.0
2020-08-26 13:30:00,138.43,138.62,138.37,138.62,4106.0,127.3335,127.5082,127.2783,127.5082,4106.0
2020-08-26 14:00:00,138.6,139.0,138.58,138.95,6433.0,127.4898,127.8578,127.4714,127.8118,6433.0
2020-08-26 14:30:00,138.95,138.95,138.6,138.65,6737.0,127.8118,127.8118,127.4898,127.5358,6737.0
2020-08-26 15:00:00,138.61,139.13,138.6,139.13,9933.0,127.499,127.9774,127.4898,127.9774,9933.0
2020-08-26 15:30:00,139.15,139.15,138.65,139.03,90253.0,127.9958,127.9958,127.5358,127.8854,90253.0
2020-08-27 09:30:00,139.73,139.99,138.23,138.45,29585.0,128.5293,128.7684,127.1495,127.3519,29585.0
2020-08-27 10:00:00,138.47,139.61,138.1,139.61,13039.0,127.3703,128.4189,127.0299,128.4189,13039.0
2020-08-27 10:30:00,139.74,140.4,139.56,140.18,13688.0,128.5385,129.1456,128.3729,128.9432,13688.0
2020-08-27 11:00:00,140.12,140.37,139.87,139.87,4556.0,128.888,129.118,128.658,128.658,4556.0
2020-08-27 11:30:00,139.72,140.24,139.7,140.12,5303.0,128.5201,128.9984,128.5017,128.888,5303.0
2020-08-27 12:00:00,139.99,139.99,139.58,139.69,4146.0,128.7684,128.7684,128.3913,128.4925,4146.0
2020-08-27 12:30:00,139.69,139.82,139.53,139.64,6056.0,128.4925,128.612,128.3453,128.4465,6056.0
2020-08-27 13:00:00,139.58,139.79,139.38,139.75,9804.0,128.3913,128.5845,128.2073,128.5477,9804.0
2020-08-27 13:30:00,139.78,139.84,139.49,139.75,4380.0,128.5753,128.6304,128.3085,128.5477,4380.0
2020-08-27 14:00:00,139.74,139.8,139.61,139.63,20190.0,128.5385,128.5936,128.4189,128.4373,20190.0
2020-08-27 14:30:00,139.63,139.65,138.96,139.09,14415.0,128.4373,128.4557,127.821,127.9406,14415.0
2020-08-27 15:00:00,139.05,139.44,138.97,139.29,12847.0,127.9038,128.2625,127.8302,128.1245,12847.0
2020-08-27 15:30:00,139.32,139.43,138.66,138.81,44557.0,128.1521,128.2533,127.545,127.683,44557.0
2020-08-28 09:30:00,139.23,139.59,138.55,138.95,5794.0,128.0693,128.4005,127.4438,127.8118,5794.0
2020-08-28 10:00:00,139.2,139.2,138.26,138.44,5952.0,128.0417,128.0417,127.1771,127.3427,5952.0
2020-08-28 10:30:00,138.31,138.38,137.97,138.06,7234.0,127.2231,127.2875,126.9103,126.9931,7234.0
2020-08-28 11:00:00,138.23,138.42,138.13,138.24,7710.0,127.1495,127.3243,127.0575,127.1587,7710.0
2020-08-28 11:30:00,138.22,138.41,138.19,138.29,4425.0,127.1403,127.3151,127.1127,127.2047,4425.0
2020-08-28 12:00:00,138.33,138.46,138.1,138.17,5483.0,127.2415,127.3611,127.0299,127.0943,5483.0
2020-08-28 12:30:00,138.16,138.5,138.1,138.4,4417.0,127.0851,127.3979,127.0299,127.3059,4417.0
2020-08-28 13:00:00,138.38,138.45,138.19,138.22,10649.0,127.2875,127.3519,127.1127,127.1403,10649.0
2020-08-28 13:30:00,138.22,138.37,138.09,138.27,8201.0,127.1403,127.2783,127.0207,127.1863,8201.0
2020-08-28 14:00:00,138.21,138.37,138.21,138.22,3871.0,127.1311,127.2783,127.1311,127.1403,3871.0
2020-08-28 14:30:00,138.32,138.51,138.2,138.43,8237.0,127.2323,127.4071,127.1219,127.3335,8237.0
2020-08-28 15:00:00,138.44,138.94,138.4,138.78,19904.0,127.3427,127.8026,127.3059,127.6554,19904.0
2020-08-28 15:30:00,138.76,138.88,138.4,138.46,39359.0,127.637,127.7474,127.3059,127.3611,39359.0
2020-08-31 09:30:00,138.38,138.53,137.51,137.99,21436.0,127.2875,127.4255,126.4872,126.9287,21436.0
2020-08-31 10:00:00,137.87,138.28,137.73,138.23,13539.0,126.8184,127.1955,126.6896,127.1495,13539.0
2020-08-31 10:30:00,138.23,138.51,138.17,138.31,10129.0,127.1495,127.4071,127.0943,127.2231,10129.0
2020-08-31 11:00:00,138.38,138.5,138.03,138.11,16099.0,127.2875,127.3979,126.9655,127.0391,16099.0
2020-08-31 11:30:00,138.16,138.46,138.16,138.2,10818.0,127.0851,127.3611,127.0851,127.1219,10818.0
2020-08-31 12:00:00,138.22,138.41,138.08,138.15,7258.0,127.1403,127.3151,127.0115,127.0759,7258.0
2020-08-31 12:30:00,138.13,138.15,137.79,137.86,4282.0,127.0575,127.0759,126.7448,126.8092,4282.0
2020-08-31 13:00:00,137.86,137.95,137.61,137.82,6081.0,126.8092,126.8919,126.5792,126.7724,6081.0
2020-08-31 13:30:00,137.79,137.91,137.54,137.82,9456.0,126.7448,126.8552,126.5148,126.7724,9456.0
2020-08-31 14:00:00,137.67,137.8,137.59,137.6,6232.0,126.6344,126.754,126.5608,126.57,6232.0
2020-08-31 14:30:00,137.52,137.71,137.38,137.51,9625.0,126.4964,126.6712,126.3676,126.4872,9625.0
2020-08-31 15:00:00,137.46,137.6,137.41,137.49,13565.0,126.4412,126.57,126.3952,126.4688,13565.0
2020-08-31 15:30:00,137.47,137.79,137.32,137.35,92424.0,126.4504,126.7448,126.3124,126.34,92424.0
2020-09-01 09:30:00,137.47,137.86,137.26,137.74,19821.0,126.4504,126.8092,126.2573,126.6988,19821.0
2020-09-01 10:00:00,137.75,138.27,137.7,138.21,15533.0,126.708,127.1863,126.662,127.1311,15533.0
2020-09-01 10:30:00,138.23,138.33,137.98,138.25,17426.0,127.1495,127.2415,126.9195,127.1679,17426.0
2020-09-01 11:00:00,138.23,138.26,138.03,138.22,17966.0,127.1495,127.1771,126.9655,127.1403,17966.0
2020-09-01 11:30:00,138.29,138.64,138.25,138.43,8531.0,127.2047,127.5266,127.1679,127.3335,8531.0
2020-09-01 12:00:00,138.47,138.65,138.39,138.42,7290.0,127.3703,127.5358,127.2967,127.3243,7290.0
2020-09-01 12:30:00,138.36,138.46,138.26,138.28,4139.0,127.2691,127.3611,127.1771,127.1955,4139.0
2020-09-01 13:00:00,138.28,138.44,138.21,138.34,5355.0,127.1955,127.3427,127.1311,127.2507,5355.0
2020-09-01 13:30:00,138.35,138.37,138.11,138.11,7135.0,127.2599,127.2783,127.0391,127.0391,7135.0
2020-09-01 14:00:00,138.14,138.63,138.14,138.61,12890.0,127.0667,127.5174,127.0667,127.499,12890.0
2020-09-01 14:30:00,138.64,138.91,138.57,138.91,5600.0,127.5266,127.775,127.4622,127.775,5600.0
2020-09-01 15:00:00,138.96,139.03,138.8,138.89,9919.0,127.821,127.8854,127.6738,127.7566,9919.0
2020-09-01 15:30:00,138.89,139.48,138.81,139.43,54333.0,127.7566,128.2993,127.683,128.2533,54333.0
2020-09-02 09:30:00,139.73,140.59,139.49,140.59,18664.0,128.5293,129.3203,128.3085,129.3203,18664.0
2020-09-02 10:00:00,140.57,141.2,140.39,141.0,9035.0,129.3019,129.8814,129.1364,129.6975,9035.0
2020-09-02 10:30:00,140.92,141.14,140.5,140.67,21912.0,129.6239,129.8262,129.2375,129.3939,21912.0
2020-09-02 11:00:00,140.7,141.14,140.49,141.04,13229.0,129.4215,129.8262,129.2283,129.7343,13229.0
2020-09-02 11:30:00,141.2,141.63,141.2,141.61,5947.0,129.8814,130.277,129.8814,130.2586,5947.0
2020-09-02 12:00:00,141.62,141.91,141.62,141.78,5839.0,130.2678,130.5345,130.2678,130.4149,5839.0
2020-09-02 12:30:00,141.7,141.8,141.56,141.66,3870.0,130.3413,130.4333,130.2126,130.3046,3870.0
2020-09-02 13:00:00,141.63,142.66,141.59,142.64,14596.0,130.277,131.2244,130.2402,131.206,14596.0
2020-09-02 13:30:00,142.67,143.14,142.25,142.38,30024.0,131.2336,131.6659,130.8473,130.9668,30024.0
2020-09-02 14:00:00,142.49,143.07,142.25,142.95,17497.0,131.068,131.6015,130.8473,131.4911,17497.0
2020-09-02 14:30:00,142.94,143.09,142.8,143.06,20679.0,131.4819,131.6199,131.3532,131.5923,20679.0
2020-09-02 15:00:00,143.0,143.51,143.0,143.39,21419.0,131.5371,132.0063,131.5371,131.8959,21419.0
2020-09-02 15:30:00,143.45,143.74,143.06,143.13,44880.0,131.9511,132.2178,131.5923,131.6567,44880.0
2020-09-03 09:30:00,142.39,142.51,141.21,141.56,22730.0,130.976,131.0864,129.8906,130.2126,22730.0
2020-09-03 10:00:00,141.69,141.95,139.9,140.34,11216.0,130.3321,130.5713,128.6856,129.0904,11216.0
2020-09-03 10:30:00,140.2,141.17,140.13,140.83,27864.0,128.9616,129.8538,128.8972,129.5411,27864.0
2020-09-03 11:00:00,140.69,140.69,138.43,139.13,13417.0,129.4123,129.4123,127.3335,127.9774,13417.0
2020-09-03 11:30:00,139.18,139.8,138.88,138.94,15412.0,128.0233,128.5936,127.7474,127.8026,15412.0
2020-09-03 12:00:00,138.94,139.43,138.58,139.25,11114.0,127.8026,128.2533,127.4714,128.0877,11114.0
2020-09-03 12:30:00,139.16,139.32,138.38,138.44,11759.0,128.005,128.1521,127.2875,127.3427,11759.0
2020-09-03 13:00:00,138.34,138.9,138.01,138.9,13059.0,127.2507,127.7658,126.9471,127.7658,13059.0
2020-09-03 13:30:00,138.81,138.84,137.86,138.31,13384.0,127.683,127.7106,126.8092,127.2231,13384.0
2020-09-03 14:00:00,138.24,138.77,138.2,138.5,14079.0,127.1587,127.6462,127.1219,127.3979,14079.0
2020-09-03 14:30:00,138.63,138.85,137.84,137.93,9174.0,127.5174,127.7198,126.7908,126.8735,9174.0
2020-09-03 15:00:00,137.85,138.0,137.51,137.83,10351.0,126.8,126.9379,126.4872,126.7816,10351.0
2020-09-03 15:30:00,137.63,138.43,137.28,138.41,63328.0,126.5976,127.3335,126.2757,127.3151,63328.0
2020-09-04 09:30:00,138.97,138.97,137.37,137.79,20633.0,127.8302,127.8302,126.3584,126.7448,20633.0
2020-09-04 10:00:00,137.76,138.01,135.56,135.65,23371.0,126.7172,126.9471,124.6935,124.7763,23371.0
2020-09-04 10:30:00,135.52,135.67,134.13,134.97,9889.0,124.6567,124.7947,123.3782,124.1508,9889.0
2020-09-04 11:00:00,134.89,134.95,133.53,133.94,17014.0,124.0772,124.1324,122.8263,123.2034,17014.0
2020-09-04 11:30:00,134.39,135.03,134.15,134.77,25140.0,123.6173,124.206,123.3966,123.9669,25140.0
2020-09-04 12:00:00,134.71,135.34,134.42,135.34,11684.0,123.9117,124.4912,123.6449,124.4912,11684.0
2020-09-04 12:30:00,135.32,136.04,135.32,135.65,8035.0,124.4728,125.1351,124.4728,124.7763,8035.0
2020-09-04 13:00:00,135.44,135.47,135.12,135.32,6502.0,124.5831,124.6107,124.2888,124.4728,6502.0
2020-09-04 13:30:00,135.15,135.43,134.89,135.2,4551.0,124.3164,124.5739,124.0772,124.3624,4551.0
2020-09-04 14:00:00,135.27,135.28,134.86,135.28,5061.0,124.4268,124.436,124.0496,124.436,5061.0
2020-09-04 14:30:00,135.19,136.51,135.16,136.51,8661.0,124.3532,125.5674,124.3256,125.5674,8661.0
2020-09-04 15:00:00,136.52,136.91,136.28,136.7,12130.0,125.5766,125.9353,125.3558,125.7421,12130.0
2020-09-04 15:30:00,136.67,136.77,135.41,135.42,38733.0,125.7145,125.8065,124.5556,124.5647,38733.0
2020-09-08 09:30:00,133.67,134.46,132.76,134.36,37572.0,122.955,123.6817,122.118,123.5897,37572.0
2020-09-08 10:00:00,134.37,135.11,133.65,135.11,23999.0,123.5989,124.2796,122.9366,124.2796,23999.0
2020-09-08 10:30:00,135.2,135.46,134.21,134.22,13007.0,124.3624,124.6015,123.4517,123.4609,13007.0
2020-09-08 11:00:00,134.1,134.75,133.98,134.04,13471.0,123.3506,123.9485,123.2402,123.2954,13471.0
2020-09-08 11:30:00,133.92,134.04,132.64,132.86,26790.0,123.185,123.2954,122.0076,122.21,26790.0
2020-09-08 12:00:00,132.81,133.37,132.69,133.09,18992.0,122.164,122.6791,122.0536,122.4215,18992.0
2020-09-08 12:30:00,132.94,133.46,132.94,133.35,7335.0,122.2835,122.7619,122.2835,122.6607,7335.0
2020-09-08 13:00:00,133.38,133.82,133.3,133.55,7138.0,122.6883,123.093,122.6147,122.8446,7138.0
2020-09-08 13:30:00,133.53,134.07,133.45,134.0,5818.0,122.8263,123.323,122.7527,123.2586,5818.0
2020-09-08 14:00:00,134.0,134.08,133.19,133.27,19910.0,123.2586,123.3322,122.5135,122.5871,19910.0
2020-09-08 14:30:00,133.16,133.16,132.04,132.63,15134.0,122.4859,122.4859,121.4557,121.9984,15134.0
2020-09-08 15:00:00,132.67,132.79,132.01,132.79,11479.0,122.0352,122.1456,121.4281,122.1456,11479.0
2020-09-08 15:30:00,132.81,133.22,132.19,132.34,87113.0,122.164,122.5411,121.5937,121.7316,87113.0
2020-09-09 09:30:00,133.95,134.1,133.37,134.1,15968.0,123.2126,123.3506,122.6791,123.3506,15968.0
2020-09-09 10:00:00,134.31,135.71,134.31,135.42,17153.0,123.5437,124.8315,123.5437,124.5647,17153.0
2020-09-09 10:30:00,135.45,136.31,135.38,136.06,25061.0,124.5923,125.3834,124.528,125.1534,25061.0
2020-09-09 11:00:00,136.07,136.8,136.0,136.78,15620.0,125.1626,125.8341,125.0983,125.8157,15620.0
2020-09-09 11:30:00,136.79,136.82,136.34,136.38,11204.0,125.8249,125.8525,125.411,125.4478,11204.0
2020-09-09 12:00:00,136.41,136.56,136.27,136.42,9569.0,125.4754,125.6134,125.3466,125.4846,9569.0
2020-09-09 12:30:00,136.49,136.95,136.49,136.92,8850.0,125.549,125.9721,125.549,125.9445,8850.0
2020-09-09 13:00:00,136.89,137.4,136.85,137.28,10733.0,125.9169,126.386,125.8801,126.2757,10733.0
2020-09-09 13:30:00,137.34,137.57,136.97,136.97,8667.0,126.3308,126.5424,125.9905,125.9905,8667.0
2020-09-09 14:00:00,137.04,137.21,136.8,136.85,10760.0,126.0549,126.2113,125.8341,125.8801,10760.0
2020-09-09 14:30:00,136.89,137.31,136.82,137.08,6458.0,125.9169,126.3032,125.8525,126.0917,6458.0
2020-09-09 15:00:00,137.14,137.49,137.12,137.3,10445.0,126.1469,126.4688,126.1285,126.294,10445.0
2020-09-09 15:30:00,137.29,137.39,136.36,136.38,43540.0,126.2849,126.3768,125.4294,125.4478,43540.0
2020-09-10 09:30:00,136.95,138.17,136.95,137.4,15494.0,125.9721,127.0943,125.9721,126.386,15494.0
2020-09-10 10:00:00,137.54,137.94,137.01,137.01,11043.0,126.5148,126.8827,126.0273,126.0273,11043.0
2020-09-10 10:30:00,136.98,137.47,136.06,136.16,11896.0,125.9997,126.4504,125.1534,125.2454,11896.0
2020-09-10 11:00:00,136.14,136.9,135.94,136.84,12222.0,125.227,125.9261,125.0431,125.8709,12222.0
2020-09-10 11:30:00,136.87,136.91,136.38,136.45,9875.0,125.8985,125.9353,125.4478,125.5122,9875.0
2020-09-10 12:00:00,136.44,136.55,135.88,135.91,9570.0,125.503,125.6042,124.9879,125.0155,9570.0
2020-09-10 12:30:00,135.75,135.99,135.37,135.81,7193.0,124.8683,125.0891,124.5188,124.9235,7193.0
2020-09-10 13:00:00,135.78,136.27,135.61,135.97,13104.0,124.8959,125.3466,124.7395,125.0707,13104.0
2020-09-10 13:30:00,135.91,136.19,135.68,135.76,11585.0,125.0155,125.273,124.8039,124.8775,11585.0
2020-09-10 14:00:00,135.81,135.88,134.25,134.25,11183.0,124.9235,124.9879,123.4885,123.4885,11183.0
2020-09-10 14:30:00,134.43,135.14,134.23,135.08,13808.0,123.6541,124.3072,123.4701,124.252,13808.0
2020-09-10 15:00:00,134.98,135.02,133.52,133.92,23312.0,124.16,124.1968,122.8171,123.185,23312.0
2020-09-10 15:30:00,133.94,134.51,133.59,133.84,63100.0,123.2034,123.7277,122.8814,123.1114,63100.0
2020-09-11 09:30:00,134.92,135.27,134.18,134.45,9394.0,124.1048,124.4268,123.4241,123.6725,9394.0
2020-09-11 10:00:00,134.24,135.44,134.16,135.26,9245.0,123.4793,124.5831,123.4058,124.4176,9245.0
2020-09-11 10:30:00,135.55,135.55,134.88,135.12,19106.0,124.6843,124.6843,124.068,124.2888,19106.0
2020-09-11 11:00:00,134.99,135.6,134.99,135.2,6680.0,124.1692,124.7303,124.1692,124.3624,6680.0
2020-09-11 11:30:00,135.11,135.31,134.94,134.96,6866.0,124.2796,124.4636,124.1232,124.1416,6866.0
2020-09-11 12:00:00,134.89,135.08,134.77,134.78,9507.0,124.0772,124.252,123.9669,123.9761,9507.0
2020-09-11 12:30:00,134.57,134.63,134.15,134.15,6978.0,123.7829,123.8381,123.3966,123.3966,6978.0
2020-09-11 13:00:00,134.19,134.26,133.47,133.47,5667.0,123.4333,123.4977,122.7711,122.7711,5667.0
2020-09-11 13:30:00,133.34,133.82,133.3,133.34,6052.0,122.6515,123.093,122.6147,122.6515,6052.0
2020-09-11 14:00:00,133.38,133.89,133.27,133.76,5970.0,122.6883,123.1574,122.5871,123.0378,5970.0
2020-09-11 14:30:00,133.7,134.28,133.7,134.16,7416.0,122.9826,123.5161,122.9826,123.4058,7416.0
2020-09-11 15:00:00,134.15,134.63,133.74,134.63,10297.0,123.3966,123.8381,123.0194,123.8381,10297.0
2020-09-11 15:30:00,134.72,134.73,134.21,134.47,43698.0,123.9209,123.9301,123.4517,123.6909,43698.0
2020-09-14 09:30:00,135.19,136.66,135.19,136.24,15216.0,124.8788,126.2367,124.8788,125.8487,15216.0
2020-09-14 10:00:00,136.23,136.89,136.12,136.7,12410.0,125.8395,126.4492,125.7379,126.2737,12410.0
2020-09-14 10:30:00,136.71,136.71,136.28,136.43,9040.0,126.2829,126.2829,125.8857,126.0243,9040.0
2020-09-14 11:00:00,136.42,136.63,136.28,136.55,7092.0,126.015,126.209,125.8857,126.1351,7092.0
2020-09-14 11:30:00,136.56,136.66,136.41,136.66,10540.0,126.1443,126.2367,126.0058,126.2367,10540.0
2020-09-14 12:00:00,136.61,136.85,136.51,136.6,9543.0,126.1905,126.4122,126.0981,126.1813,9543.0
2020-09-14 12:30:00,136.68,136.69,136.29,136.39,6752.0,126.2552,126.2644,125.8949,125.9873,6752.0
2020-09-14 13:00:00,136.44,136.53,136.04,136.25,8491.0,126.0335,126.1166,125.664,125.858,8491.0
2020-09-14 13:30:00,136.3,136.58,136.06,136.55,7370.0,125.9042,126.1628,125.6825,126.1351,7370.0
2020-09-14 14:00:00,136.54,136.69,136.39,136.56,6785.0,126.1259,126.2644,125.9873,126.1443,6785.0
2020-09-14 14:30:00,136.6,136.75,136.13,136.41,12136.0,126.1813,126.3198,125.7471,126.0058,12136.0
2020-09-14 15:00:00,136.38,136.45,135.75,136.07,13604.0,125.9781,126.0427,125.3961,125.6917,13604.0
2020-09-14 15:30:00,136.06,136.88,135.89,136.09,43082.0,125.6825,126.4399,125.5254,125.7102,43082.0
2020-09-15 09:30:00,136.63,137.33,136.09,136.68,34581.0,126.209,126.8556,125.7102,126.2552,34581.0
2020-09-15 10:00:00,136.68,137.04,136.28,136.47,17176.0,126.2552,126.5877,125.8857,126.0612,17176.0
2020-09-15 10:30:00,136.43,136.56,136.16,136.44,20896.0,126.0243,126.1443,125.7748,126.0335,20896.0
2020-09-15 11:00:00,136.47,136.72,136.33,136.43,16745.0,126.0612,126.2921,125.9319,126.0243,16745.0
2020-09-15 11:30:00,136.44,136.56,136.31,136.44,12568.0,126.0335,126.1443,125.9134,126.0335,12568.0
2020-09-15 12:00:00,136.48,136.59,136.26,136.45,10282.0,126.0704,126.172,125.8672,126.0427,10282.0
2020-09-15 12:30:00,136.44,136.45,136.17,136.28,14696.0,126.0335,126.0427,125.7841,125.8857,14696.0
2020-09-15 13:00:00,136.32,136.41,135.9,135.93,12710.0,125.9226,126.0058,125.5347,125.5624,12710.0
2020-09-15 13:30:00,135.94,135.98,135.75,135.77,14099.0,125.5716,125.6086,125.3961,125.4146,14099.0
2020-09-15 14:00:00,135.73,135.92,135.64,135.75,18594.0,125.3776,125.5531,125.2945,125.3961,18594.0
2020-09-15 14:30:00,135.75,135.77,135.34,135.41,39465.0,125.3961,125.4146,125.0174,125.082,39465.0
2020-09-15 15:00:00,135.38,135.48,135.09,135.25,23760.0,125.0543,125.1467,124.7865,124.9343,23760.0
2020-09-15 15:30:00,135.24,135.81,135.05,135.59,49891.0,124.925,125.4515,124.7495,125.2483,49891.0
2020-09-16 09:30:00,136.51,137.64,136.26,137.24,22287.0,126.0981,127.142,125.8672,126.7725,22287.0
2020-09-16 10:00:00,137.2,137.57,136.87,136.87,11800.0,126.7355,127.0773,126.4307,126.4307,11800.0
2020-09-16 10:30:00,136.82,137.15,136.59,136.76,14262.0,126.3845,126.6893,126.172,126.3291,14262.0
2020-09-16 11:00:00,136.67,137.25,136.67,137.06,11551.0,126.2459,126.7817,126.2459,126.6062,11551.0
2020-09-16 11:30:00,137.04,137.19,136.82,136.84,10068.0,126.5877,126.7263,126.3845,126.403,10068.0
2020-09-16 12:00:00,136.85,137.0,136.57,136.68,7271.0,126.4122,126.5508,126.1536,126.2552,7271.0
2020-09-16 12:30:00,136.74,136.74,136.29,136.4,6256.0,126.3106,126.3106,125.8949,125.9965,6256.0
2020-09-16 13:00:00,136.34,136.44,136.04,136.16,9478.0,125.9411,126.0335,125.664,125.7748,9478.0
2020-09-16 13:30:00,136.15,136.18,135.97,136.08,13660.0,125.7656,125.7933,125.5993,125.7009,13660.0
2020-09-16 14:00:00,136.14,136.94,136.04,136.86,9535.0,125.7564,126.4954,125.664,126.4215,9535.0
2020-09-16 14:30:00,136.9,137.01,136.18,136.34,12608.0,126.4584,126.56,125.7933,125.9411,12608.0
2020-09-16 15:00:00,136.33,136.53,135.56,135.56,14794.0,125.9319,126.1166,125.2206,125.2206,14794.0
2020-09-16 15:30:00,135.63,135.98,135.0,135.01,55247.0,125.2853,125.6086,124.7033,124.7126,55247.0
2020-09-17 09:30:00,133.61,133.93,132.39,133.27,21513.0,123.4193,123.7149,122.2924,123.1053,21513.0
2020-09-17 10:00:00,133.23,133.38,132.59,132.73,16134.0,123.0683,123.2069,122.4771,122.6065,16134.0
2020-09-17 10:30:00,132.75,133.48,132.7,133.16,42257.0,122.6249,123.2993,122.5787,123.0037,42257.0
2020-09-17 11:00:00,133.2,133.66,133.1,133.19,11559.0,123.0406,123.4655,122.9482,123.0314,11559.0
2020-09-17 11:30:00,133.16,133.32,132.55,132.59,20459.0,123.0037,123.1515,122.4402,122.4771,20459.0
2020-09-17 12:00:00,132.54,132.75,131.92,132.19,9571.0,122.4309,122.6249,121.8582,122.1076,9571.0
2020-09-17 12:30:00,132.21,132.69,132.2,132.58,7672.0,122.1261,122.5695,122.1169,122.4679,7672.0
2020-09-17 13:00:00,132.55,132.97,132.43,132.92,10290.0,122.4402,122.8282,122.3293,122.782,10290.0
2020-09-17 13:30:00,132.94,133.18,132.9,132.92,4914.0,122.8004,123.0221,122.7635,122.782,4914.0
2020-09-17 14:00:00,132.95,133.31,132.69,132.71,20570.0,122.8097,123.1422,122.5695,122.588,20570.0
2020-09-17 14:30:00,132.71,133.0,132.39,132.89,20732.0,122.588,122.8559,122.2924,122.7543,20732.0
2020-09-17 15:00:00,132.94,133.12,132.41,132.48,22187.0,122.8004,122.9667,122.3109,122.3755,22187.0
2020-09-17 15:30:00,132.44,133.67,132.44,133.56,74107.0,122.3386,123.4748,122.3386,123.3732,74107.0
2020-09-18 09:30:00,133.41,133.98,133.19,133.42,93305.0,123.2346,123.7611,123.0314,123.2438,93305.0
2020-09-18 10:00:00,133.56,133.75,133.3,133.52,16433.0,123.3732,123.5487,123.133,123.3362,16433.0
2020-09-18 10:30:00,133.5,133.54,132.72,132.79,23937.0,123.3177,123.3547,122.5972,122.6619,23937.0
2020-09-18 11:00:00,132.65,132.91,132.37,132.6,16309.0,122.5326,122.7727,122.2739,122.4864,16309.0
2020-09-18 11:30:00,132.62,132.62,132.09,132.51,11560.0,122.5048,122.5048,122.0153,122.4032,11560.0
2020-09-18 12:00:00,132.47,132.94,132.33,132.75,26453.0,122.3663,122.8004,122.237,122.6249,26453.0
2020-09-18 12:30:00,132.75,132.78,132.02,132.25,9809.0,122.6249,122.6526,121.9506,122.1631,9809.0
2020-09-18 13:00:00,132.26,132.4,131.84,131.84,9965.0,122.1723,122.3016,121.7843,121.7843,9965.0
2020-09-18 13:30:00,131.78,132.16,131.42,132.08,19999.0,121.7289,122.0799,121.3964,122.006,19999.0
2020-09-18 14:00:00,132.11,132.11,131.31,131.51,21842.0,122.0337,122.0337,121.2948,121.4795,21842.0
2020-09-18 14:30:00,131.57,131.81,131.4,131.74,16410.0,121.5349,121.7566,121.3779,121.692,16410.0
2020-09-18 15:00:00,131.74,131.75,131.29,131.5,35559.0,121.692,121.7012,121.2763,121.4703,35559.0
2020-09-18 15:30:00,131.49,131.83,131.17,131.42,112489.0,121.461,121.7751,121.1654,121.3964,112489.0
2020-09-21 09:30:00,130.13,130.44,128.74,129.84,20065.0,120.2048,120.4911,118.9208,119.9369,20065.0
2020-09-21 10:00:00,129.7,129.91,128.95,129.14,10135.0,119.8076,120.0015,119.1148,119.2903,10135.0
2020-09-21 10:30:00,129.05,129.76,128.53,129.75,17617.0,119.2071,119.863,118.7268,119.8537,17617.0
2020-09-21 11:00:00,129.6,130.12,129.58,129.85,7916.0,119.7152,120.1955,119.6967,119.9461,7916.0
2020-09-21 11:30:00,129.9,129.9,129.41,129.66,8210.0,119.9923,119.9923,119.5397,119.7706,8210.0
2020-09-21 12:00:00,129.6,129.94,129.37,129.94,14569.0,119.7152,120.0293,119.5027,120.0293,14569.0
2020-09-21 12:30:00,129.93,130.09,129.6,129.66,13908.0,120.02,120.1678,119.7152,119.7706,13908.0
2020-09-21 13:00:00,129.76,129.97,129.55,129.86,15553.0,119.863,120.057,119.669,119.9554,15553.0
2020-09-21 13:30:00,129.81,130.1,129.69,129.78,18048.0,119.9092,120.1771,119.7983,119.8815,18048.0
2020-09-21 14:00:00,129.79,129.99,129.42,129.97,17774.0,119.8907,120.0754,119.5489,120.057,17774.0
2020-09-21 14:30:00,129.88,129.92,128.97,129.71,24240.0,119.9738,120.0108,119.1332,119.8168,24240.0
2020-09-21 15:00:00,129.65,130.6,129.59,130.38,33448.0,119.7614,120.6389,119.7059,120.4357,33448.0
2020-09-21 15:30:00,130.4,131.27,130.27,131.0,115914.0,120.4542,121.2578,120.3341,121.0084,115914.0
2020-09-22 09:30:00,131.48,131.88,130.51,130.64,17406.0,121.4518,121.8213,120.5558,120.6759,17406.0
2020-09-22 10:00:00,130.55,131.17,130.55,131.16,8678.0,120.5927,121.1654,120.5927,121.1562,8678.0
2020-09-22 10:30:00,131.18,131.18,130.37,130.37,15928.0,121.1747,121.1747,120.4265,120.4265,15928.0
2020-09-22 11:00:00,130.35,130.4,130.06,130.25,11306.0,120.408,120.4542,120.1401,120.3156,11306.0
2020-09-22 11:30:00,130.3,130.71,129.97,130.71,14764.0,120.3618,120.7405,120.057,120.7405,14764.0
2020-09-22 12:00:00,130.66,131.01,130.66,130.81,3401.0,120.6943,121.0176,120.6943,120.8329,3401.0
2020-09-22 12:30:00,130.85,130.86,130.37,130.54,4680.0,120.8698,120.8791,120.4265,120.5835,4680.0
2020-09-22 13:00:00,130.47,130.84,130.45,130.84,10070.0,120.5188,120.8606,120.5004,120.8606,10070.0
2020-09-22 13:30:00,130.81,131.32,130.81,131.25,5395.0,120.8329,121.304,120.8329,121.2393,5395.0
2020-09-22 14:00:00,131.28,131.44,131.22,131.39,9755.0,121.2671,121.4148,121.2116,121.3687,9755.0
2020-09-22 14:30:00,131.49,131.7,131.34,131.6,8431.0,121.461,121.655,121.3225,121.5626,8431.0
2020-09-22 15:00:00,131.61,131.7,131.33,131.68,20075.0,121.5719,121.655,121.3132,121.6365,20075.0
2020-09-22 15:30:00,131.61,132.09,131.46,132.0,49062.0,121.5719,122.0153,121.4333,121.9321,49062.0
2020-09-23 09:30:00,131.99,132.23,131.51,131.9,6948.0,121.9229,122.1446,121.4795,121.8398,6948.0
2020-09-23 10:00:00,131.92,131.98,131.55,131.71,4720.0,121.8582,121.9137,121.5165,121.6643,4720.0
2020-09-23 10:30:00,131.81,131.9,131.41,131.5,9604.0,121.7566,121.8398,121.3871,121.4703,9604.0
2020-09-23 11:00:00,131.5,131.87,131.21,131.26,7770.0,121.4703,121.812,121.2024,121.2486,7770.0
2020-09-23 11:30:00,131.23,131.45,130.77,130.77,5355.0,121.2209,121.4241,120.7959,120.7959,5355.0
2020-09-23 12:00:00,130.63,130.94,130.57,130.83,6556.0,120.6666,120.953,120.6112,120.8514,6556.0
2020-09-23 12:30:00,130.79,131.16,130.79,131.15,3724.0,120.8144,121.1562,120.8144,121.147,3724.0
2020-09-23 13:00:00,131.25,131.26,130.94,130.94,8061.0,121.2393,121.2486,120.953,120.953,8061.0
2020-09-23 13:30:00,130.88,130.9,130.48,130.58,6483.0,120.8976,120.916,120.5281,120.6204,6483.0
2020-09-23 14:00:00,130.5,130.51,129.7,129.82,5979.0,120.5465,120.5558,119.8076,119.9184,5979.0
2020-09-23 14:30:00,129.77,129.89,129.18,129.33,5587.0,119.8722,119.9831,119.3272,119.4658,5587.0
2020-09-23 15:00:00,129.28,129.41,128.84,129.06,11135.0,119.4196,119.5397,119.0132,119.2164,11135.0
2020-09-23 15:30:00,129.06,129.31,128.64,128.91,48971.0,119.2164,119.4473,118.8284,119.0778,48971.0
2020-09-24 09:30:00,128.61,128.61,127.22,127.85,13925.0,118.8007,118.8007,117.5167,118.0987,13925.0
2020-09-24 10:00:00,128.0,128.7,128.0,128.25,11072.0,118.2372,118.8838,118.2372,118.4682,11072.0
2020-09-24 10:30:00,128.0,128.21,127.31,128.21,8779.0,118.2372,118.4312,117.5998,118.4312,8779.0
2020-09-24 11:00:00,128.17,128.28,127.04,127.11,57613.0,118.3943,118.4959,117.3504,117.4151,57613.0
2020-09-24 11:30:00,127.15,127.45,126.99,127.35,74840.0,117.4521,117.7292,117.3043,117.6368,74840.0
2020-09-24 12:00:00,127.35,128.05,127.32,127.67,35710.0,117.6368,118.2834,117.6091,117.9324,35710.0
2020-09-24 12:30:00,127.72,128.27,127.55,128.27,13990.0,117.9786,118.4866,117.8215,118.4866,13990.0
2020-09-24 13:00:00,128.39,128.91,128.34,128.84,13859.0,118.5975,119.0778,118.5513,119.0132,13859.0
2020-09-24 13:30:00,128.86,128.94,128.43,128.48,15811.0,119.0316,119.1055,118.6344,118.6806,15811.0
2020-09-24 14:00:00,128.52,128.63,128.18,128.31,12016.0,118.7176,118.8192,118.4035,118.5236,12016.0
2020-09-24 14:30:00,128.21,128.61,127.75,127.75,9598.0,118.4312,118.8007,118.0063,118.0063,9598.0
2020-09-24 15:00:00,127.72,127.77,127.07,127.18,15299.0,117.9786,118.0248,117.3782,117.4798,15299.0
2020-09-24 15:30:00,127.11,128.04,127.02,127.84,62100.0,117.4151,118.2742,117.332,118.0894,62100.0
2020-09-25 09:30:00,127.21,128.37,127.21,127.54,21893.0,117.5075,118.579,117.5075,117.8123,21893.0
2020-09-25 10:00:00,127.63,127.76,126.77,127.66,10379.0,117.8954,118.0155,117.101,117.9232,10379.0
2020-09-25 10:30:00,127.66,127.7,127.27,127.7,10038.0,117.9232,117.9601,117.5629,117.9601,10038.0
2020-09-25 11:00:00,127.68,127.99,127.43,127.76,16522.0,117.9416,118.228,117.7107,118.0155,16522.0
2020-09-25 11:30:00,127.76,127.87,127.38,127.4,12398.0,118.0155,118.1171,117.6645,117.683,12398.0
2020-09-25 12:00:00,127.38,127.71,127.24,127.54,18457.0,117.6645,117.9693,117.5352,117.8123,18457.0
2020-09-25 12:30:00,127.55,128.38,127.49,128.36,36627.0,117.8215,118.5882,117.7661,118.5698,36627.0
2020-09-25 13:00:00,128.27,128.78,128.24,128.78,8158.0,118.4866,118.9577,118.4589,118.9577,8158.0
2020-09-25 13:30:00,128.78,129.13,128.76,129.05,6283.0,118.9577,119.281,118.9393,119.2071,6283.0
2020-09-25 14:00:00,129.05,129.59,129.02,129.56,6623.0,119.2071,119.7059,119.1794,119.6782,6623.0
2020-09-25 14:30:00,129.53,129.92,129.4,129.91,5172.0,119.6505,120.0108,119.5304,120.0015,5172.0
2020-09-25 15:00:00,129.88,130.52,129.88,130.49,6429.0,119.9738,120.565,119.9738,120.5373,6429.0
2020-09-25 15:30:00,130.5,130.57,130.03,130.41,30575.0,120.5465,120.6112,120.1124,120.4634,30575.0
2020-09-28 09:30:00,131.8,132.38,131.37,131.44,10811.0,121.7474,122.2832,121.3502,121.4148,10811.0
2020-09-28 10:00:00,131.59,132.96,131.52,132.63,6377.0,121.5534,122.8189,121.4887,122.5141,6377.0
2020-09-28 10:30:00,132.89,132.89,131.99,132.13,6892.0,122.7543,122.7543,121.9229,122.0522,6892.0
2020-09-28 11:00:00,132.3,132.68,132.26,132.45,9985.0,122.2093,122.5603,122.1723,122.3478,9985.0
2020-09-28 11:30:00,132.38,133.0,132.35,132.9,10315.0,122.2832,122.8559,122.2554,122.7635,10315.0
2020-09-28 12:00:00,132.92,133.17,132.76,132.83,8648.0,122.782,123.0129,122.6342,122.6988,8648.0
2020-09-28 12:30:00,132.84,133.08,132.71,133.06,3914.0,122.7081,122.9298,122.588,122.9113,3914.0
2020-09-28 13:00:00,133.07,133.14,132.93,133.05,5567.0,122.9205,122.9852,122.7912,122.902,5567.0
2020-09-28 13:30:00,133.06,133.26,133.02,133.25,8183.0,122.9113,123.096,122.8743,123.0868,8183.0
2020-09-28 14:00:00,133.24,133.29,133.02,133.14,9647.0,123.0776,123.1237,122.8743,122.9852,9647.0
2020-09-28 14:30:00,133.14,133.26,133.01,133.06,4754.0,122.9852,123.096,122.8651,122.9113,4754.0
2020-09-28 15:00:00,133.03,133.04,132.59,132.72,11013.0,122.8836,122.8928,122.4771,122.5972,11013.0
2020-09-28 15:30:00,132.68,132.68,131.77,131.99,86194.0,122.5603,122.5603,121.7197,121.9229,86194.0
2020-09-29 09:30:00,132.1,133.14,132.1,132.66,10589.0,122.0245,122.9852,122.0245,122.5418,10589.0
2020-09-29 10:00:00,132.81,133.11,132.8,133.05,4004.0,122.6804,122.9575,122.6711,122.902,4004.0
2020-09-29 10:30:00,132.99,133.02,132.05,132.11,7236.0,122.8466,122.8743,121.9783,122.0337,7236.0
2020-09-29 11:00:00,132.06,132.19,131.85,132.01,6045.0,121.9876,122.1076,121.7936,121.9414,6045.0
2020-09-29 11:30:00,131.98,132.1,131.59,131.71,3383.0,121.9137,122.0245,121.5534,121.6643,3383.0
2020-09-29 12:00:00,131.63,131.72,131.36,131.72,6038.0,121.5904,121.6735,121.3409,121.6735,6038.0
2020-09-29 12:30:00,131.72,132.0,131.72,131.91,3505.0,121.6735,121.9321,121.6735,121.849,3505.0
2020-09-29 13:00:00,131.94,131.94,131.48,131.77,3536.0,121.8767,121.8767,121.4518,121.7197,3536.0
2020-09-29 13:30:00,131.82,132.19,131.71,132.11,5946.0,121.7659,122.1076,121.6643,122.0337,5946.0
2020-09-29 14:00:00,132.14,132.16,131.92,132.16,6284.0,122.0615,122.0799,121.8582,122.0799,6284.0
2020-09-29 14:30:00,132.19,132.28,131.81,131.95,10871.0,122.1076,122.1908,121.7566,121.8859,10871.0
2020-09-29 15:00:00,131.92,132.01,131.74,131.85,13417.0,121.8582,121.9414,121.692,121.7936,13417.0
2020-09-29 15:30:00,131.86,132.02,131.65,131.67,27946.0,121.8028,121.9506,121.6088,121.6273,27946.0
2020-09-30 09:30:00,131.92,132.0,131.46,131.83,10055.0,121.8582,121.9321,121.4333,121.7751,10055.0
2020-09-30 10:00:00,131.72,132.21,131.72,131.81,4173.0,121.6735,122.1261,121.6735,121.7566,4173.0
2020-09-30 10:30:00,131.78,132.01,131.71,131.91,5708.0,121.7289,121.9414,121.6643,121.849,5708.0
2020-09-30 11:00:00,131.9,132.66,131.86,132.66,15769.0,121.8398,122.5418,121.8028,122.5418,15769.0
2020-09-30 11:30:00,132.66,132.81,132.57,132.69,9546.0,122.5418,122.6804,122.4587,122.5695,9546.0
2020-09-30 12:00:00,132.77,132.85,132.49,132.65,17184.0,122.6434,122.7173,122.3848,122.5326,17184.0
2020-09-30 12:30:00,132.58,132.6,132.32,132.49,9854.0,122.4679,122.4864,122.2277,122.3848,9854.0
2020-09-30 13:00:00,132.5,132.51,132.07,132.15,5166.0,122.394,122.4032,121.9968,122.0707,5166.0
2020-09-30 13:30:00,132.16,132.49,132.16,132.25,4861.0,122.0799,122.3848,122.0799,122.1631,4861.0
2020-09-30 14:00:00,132.31,132.67,131.71,132.17,14202.0,122.2185,122.551,121.6643,122.0892,14202.0
2020-09-30 14:30:00,132.04,132.07,131.33,131.91,10108.0,121.9691,121.9968,121.3132,121.849,10108.0
2020-09-30 15:00:00,131.83,131.98,130.85,131.37,24427.0,121.7751,121.9137,120.8698,121.3502,24427.0
2020-09-30 15:30:00,131.37,132.72,131.2,132.01,163304.0,121.3502,122.5972,121.1932,121.9414,163304.0
2020-10-01 09:30:00,133.41,135.4,133.08,133.24,82326.0,123.2346,125.0728,122.9298,123.0776,82326.0
2020-10-01 10:00:00,133.15,133.43,132.6,132.97,55498.0,122.9944,123.2531,122.4864,122.8282,55498.0
2020-10-01 10:30:00,133.09,133.79,133.07,133.59,8434.0,122.939,123.5856,122.9205,123.4009,8434.0
2020-10-01 11:00:00,133.63,134.29,133.48,133.9,34277.0,123.4378,124.0475,123.2993,123.6872,34277.0
2020-10-01 11:30:00,133.96,134.64,133.91,134.61,27696.0,123.7426,124.3708,123.6965,124.3431,27696.0
2020-10-01 12:00:00,134.58,134.68,133.85,134.23,32429.0,124.3154,124.4077,123.641,123.992,32429.0
2020-10-01 12:30:00,134.28,135.0,134.28,134.73,19717.0,124.0382,124.7033,124.0382,124.4539,19717.0
2020-10-01 13:00:00,134.79,135.12,134.47,134.47,13539.0,124.5093,124.8142,124.2137,124.2137,13539.0
2020-10-01 13:30:00,134.58,134.87,134.32,134.46,17864.0,124.3154,124.5832,124.0752,124.2045,17864.0
2020-10-01 14:00:00,134.51,134.69,133.76,134.56,55646.0,124.2507,124.417,123.5579,124.2969,55646.0
2020-10-01 14:30:00,134.57,134.98,134.44,134.75,24619.0,124.3061,124.6848,124.186,124.4724,24619.0
2020-10-01 15:00:00,134.86,135.09,133.86,134.0,29115.0,124.574,124.7865,123.6503,123.7796,29115.0
2020-10-01 15:30:00,133.98,134.03,133.24,133.93,66495.0,123.7611,123.8073,123.0776,123.7149,66495.0
2020-10-02 09:30:00,131.7,132.82,131.34,132.82,17771.0,121.655,122.6896,121.3225,122.6896,17771.0
2020-10-02 10:00:00,133.07,133.38,132.55,133.09,42872.0,122.9205,123.2069,122.4402,122.939,42872.0
2020-10-02 10:30:00,133.15,133.23,132.53,133.14,24737.0,122.9944,123.0683,122.4217,122.9852,24737.0
2020-10-02 11:00:00,133.13,133.17,132.59,132.95,13099.0,122.9759,123.0129,122.4771,122.8097,13099.0
2020-10-02 11:30:00,132.73,132.73,131.61,131.63,11422.0,122.6065,122.6065,121.5719,121.5904,11422.0
2020-10-02 12:00:00,131.38,132.34,131.23,131.99,10702.0,121.3594,122.2462,121.2209,121.9229,10702.0
2020-10-02 12:30:00,132.06,132.69,132.06,132.61,4683.0,121.9876,122.5695,121.9876,122.4956,4683.0
2020-10-02 13:00:00,132.63,132.81,132.53,132.66,5990.0,122.5141,122.6804,122.4217,122.5418,5990.0
2020-10-02 13:30:00,132.47,132.71,132.09,132.71,9900.0,122.3663,122.588,122.0153,122.588,9900.0
2020-10-02 14:00:00,132.68,133.35,132.68,133.19,8248.0,122.5603,123.1792,122.5603,123.0314,8248.0
2020-10-02 14:30:00,133.23,133.45,132.94,133.17,7226.0,123.0683,123.2715,122.8004,123.0129,7226.0
2020-10-02 15:00:00,133.3,133.73,133.17,133.5,17425.0,123.133,123.5302,123.0129,123.3177,17425.0
2020-10-02 15:30:00,133.5,133.88,133.24,133.42,70014.0,123.3177,123.6687,123.0776,123.2438,70014.0
2020-10-05 09:30:00,134.22,134.5,133.46,133.88,12811.0,123.9828,124.2415,123.2808,123.6687,12811.0
2020-10-05 10:00:00,134.02,134.59,134.01,134.12,8408.0,123.7981,124.3246,123.7888,123.8904,8408.0
2020-10-05 10:30:00,134.2,134.99,134.2,134.81,8078.0,123.9643,124.6941,123.9643,124.5278,8078.0
2020-10-05 11:00:00,134.75,135.59,134.56,135.54,19271.0,124.4724,125.2483,124.2969,125.2021,19271.0
2020-10-05 11:30:00,135.49,135.5,134.93,135.33,11890.0,125.1559,125.1652,124.6387,125.0081,11890.0
2020-10-05 12:00:00,135.35,135.43,135.28,135.28,9625.0,125.0266,125.1005,124.962,124.962,9625.0
2020-10-05 12:30:00,135.29,135.75,135.25,135.75,17871.0,124.9712,125.3961,124.9343,125.3961,17871.0
2020-10-05 13:00:00,135.77,135.91,135.4,135.42,18899.0,125.4146,125.5439,125.0728,125.0913,18899.0
2020-10-05 13:30:00,135.36,135.51,135.22,135.43,27122.0,125.0359,125.1744,124.9065,125.1005,27122.0
2020-10-05 14:00:00,135.33,135.71,135.12,135.39,40606.0,125.0081,125.3592,124.8142,125.0636,40606.0
2020-10-05 14:30:00,135.48,135.94,135.48,135.87,16066.0,125.1467,125.5716,125.1467,125.507,16066.0
2020-10-05 15:00:00,135.82,136.09,135.8,136.03,11360.0,125.4608,125.7102,125.4423,125.6548,11360.0
2020-10-05 15:30:00,135.99,136.42,135.96,136.31,61444.0,125.6178,126.015,125.5901,125.9134,61444.0
2020-10-06 09:30:00,136.2,136.65,135.76,136.13,17556.0,125.8118,126.2275,125.4054,125.7471,17556.0
2020-10-06 10:00:00,136.29,137.22,136.16,137.22,11079.0,125.8949,126.754,125.7748,126.754,11079.0
2020-10-06 10:30:00,137.28,137.63,137.05,137.24,11205.0,126.8094,127.1327,126.597,126.7725,11205.0
2020-10-06 11:00:00,137.29,137.75,137.29,137.68,12918.0,126.8187,127.2436,126.8187,127.1789,12918.0
2020-10-06 11:30:00,137.64,137.72,136.85,136.93,11890.0,127.142,127.2159,126.4122,126.4861,11890.0
2020-10-06 12:00:00,136.92,137.56,136.92,137.55,16212.0,126.4769,127.0681,126.4769,127.0588,16212.0
2020-10-06 12:30:00,137.5,137.88,137.46,137.87,8522.0,127.0126,127.3637,126.9757,127.3544,8522.0
2020-10-06 13:00:00,137.88,138.31,137.85,138.01,8893.0,127.3637,127.7609,127.3359,127.4837,8893.0
2020-10-06 13:30:00,138.08,138.28,138.0,138.12,7646.0,127.5484,127.7331,127.4745,127.5854,7646.0
2020-10-06 14:00:00,138.08,138.22,137.87,138.16,6560.0,127.5484,127.6777,127.3544,127.6223,6560.0
2020-10-06 14:30:00,138.1,138.68,136.6,137.09,28474.0,127.5669,128.1026,126.1813,126.6339,28474.0
2020-10-06 15:00:00,136.87,136.92,136.03,136.55,26085.0,126.4307,126.4769,125.6548,126.1351,26085.0
2020-10-06 15:30:00,136.51,136.68,135.56,135.75,69864.0,126.0981,126.2552,125.2206,125.3961,69864.0
2020-10-07 09:30:00,136.59,137.11,135.96,136.22,16752.0,126.172,126.6524,125.5901,125.8303,16752.0
2020-10-07 10:00:00,136.1,136.76,135.92,136.58,9227.0,125.7194,126.3291,125.5531,126.1628,9227.0
2020-10-07 10:30:00,136.5,136.77,136.23,136.3,5420.0,126.0889,126.3383,125.8395,125.9042,5420.0
2020-10-07 11:00:00,136.15,136.15,135.32,135.51,5492.0,125.7656,125.7656,124.9989,125.1744,5492.0
2020-10-07 11:30:00,135.51,135.98,135.5,135.8,5422.0,125.1744,125.6086,125.1652,125.4423,5422.0
2020-10-07 12:00:00,135.81,136.22,135.81,136.05,5832.0,125.4515,125.8303,125.4515,125.6732,5832.0
2020-10-07 12:30:00,136.11,136.31,136.0,136.31,5700.0,125.7287,125.9134,125.627,125.9134,5700.0
2020-10-07 13:00:00,136.38,136.58,136.38,136.55,4342.0,125.9781,126.1628,125.9781,126.1351,4342.0
2020-10-07 13:30:00,136.59,137.21,136.56,137.14,9140.0,126.172,126.7448,126.1443,126.6801,9140.0
2020-10-07 14:00:00,137.14,137.25,137.07,137.13,10804.0,126.6801,126.7817,126.6154,126.6709,10804.0
2020-10-07 14:30:00,137.09,137.29,136.95,137.28,6393.0,126.6339,126.8187,126.5046,126.8094,6393.0
2020-10-07 15:00:00,137.27,137.65,137.23,137.37,16437.0,126.8002,127.1512,126.7632,126.8926,16437.0
2020-10-07 15:30:00,137.33,137.82,137.06,137.56,86814.0,126.8556,127.3082,126.6062,127.0681,86814.0
2020-10-08 09:30:00,138.72,139.74,138.3,139.65,8761.0,128.1396,129.0818,127.7516,128.9987,8761.0
2020-10-08 10:00:00,139.69,139.91,138.86,138.94,11526.0,129.0356,129.2388,128.2689,128.3428,11526.0
2020-10-08 10:30:00,139.03,139.22,138.76,138.76,4080.0,128.4259,128.6015,128.1765,128.1765,4080.0
2020-10-08 11:00:00,138.66,138.66,138.1,138.18,6383.0,128.0842,128.0842,127.5669,127.6408,6383.0
2020-10-08 11:30:00,138.26,138.46,137.81,138.42,8306.0,127.7147,127.8994,127.299,127.8625,8306.0
2020-10-08 12:00:00,138.43,138.83,138.37,138.76,8653.0,127.8717,128.2412,127.8163,128.1765,8653.0
2020-10-08 12:30:00,138.68,138.77,138.43,138.75,4005.0,128.1026,128.1858,127.8717,128.1673,4005.0
2020-10-08 13:00:00,138.74,138.79,138.52,138.69,5803.0,128.1581,128.2042,127.9548,128.1119,5803.0
2020-10-08 13:30:00,138.57,138.82,138.35,138.63,7989.0,128.001,128.232,127.7978,128.0565,7989.0
2020-10-08 14:00:00,138.68,138.98,138.58,138.59,4895.0,128.1026,128.3798,128.0103,128.0195,4895.0
2020-10-08 14:30:00,138.67,138.84,138.54,138.83,35267.0,128.0934,128.2504,127.9733,128.2412,35267.0
2020-10-08 15:00:00,138.8,139.1,138.67,139.03,7444.0,128.2135,128.4906,128.0934,128.4259,7444.0
2020-10-08 15:30:00,139.02,139.09,138.87,139.04,30892.0,128.4167,128.4814,128.2781,128.4352,30892.0
2020-10-09 09:30:00,139.73,139.76,139.19,139.62,5905.0,129.0726,129.1003,128.5737,128.9709,5905.0
2020-10-09 10:00:00,139.63,140.03,139.51,139.98,6640.0,128.9802,129.3497,128.8693,129.3035,6640.0
2020-10-09 10:30:00,139.93,140.39,139.82,140.27,9553.0,129.2573,129.6822,129.1557,129.5714,9553.0
2020-10-09 11:00:00,140.35,140.64,140.16,140.64,5210.0,129.6453,129.9131,129.4698,129.9131,5210.0
2020-10-09 11:30:00,140.67,141.37,140.62,141.2,8697.0,129.9409,130.5875,129.8947,130.4304,8697.0
2020-10-09 12:00:00,141.31,141.42,140.92,140.92,3144.0,130.532,130.6337,130.1718,130.1718,3144.0
2020-10-09 12:30:00,140.97,141.13,140.74,140.74,6585.0,130.218,130.3658,130.0055,130.0055,6585.0
2020-10-09 13:00:00,140.82,141.03,140.7,140.75,6095.0,130.0794,130.2734,129.9686,130.0148,6095.0
2020-10-09 13:30:00,140.75,141.05,140.61,141.05,11102.0,130.0148,130.2919,129.8854,130.2919,11102.0
2020-10-09 14:00:00,141.06,141.09,140.88,140.9,5660.0,130.3011,130.3288,130.1348,130.1533,5660.0
2020-10-09 14:30:00,140.93,141.01,140.65,140.87,11550.0,130.181,130.2549,129.9224,130.1256,11550.0
2020-10-09 15:00:00,140.84,141.21,140.84,141.1,5477.0,130.0979,130.4397,130.0979,130.3381,5477.0
2020-10-09 15:30:00,141.14,141.14,140.67,140.93,39569.0,130.375,130.375,129.9409,130.181,39569.0
2020-10-12 09:30:00,142.15,142.15,141.41,141.51,13297.0,131.308,131.308,130.6244,130.7168,13297.0
2020-10-12 10:00:00,141.43,141.58,140.98,141.5,15638.0,130.6429,130.7815,130.2272,130.7076,15638.0
2020-10-12 10:30:00,141.53,142.11,141.33,141.98,3967.0,130.7353,131.271,130.5505,131.1509,3967.0
2020-10-12 11:00:00,142.08,142.48,141.95,142.32,8619.0,131.2433,131.6128,131.1232,131.465,8619.0
2020-10-12 11:30:00,142.28,142.34,142.16,142.26,6074.0,131.4281,131.4835,131.3172,131.4096,6074.0
2020-10-12 12:00:00,142.27,143.11,142.25,143.09,16249.0,131.4188,132.1948,131.4003,132.1763,16249.0
2020-10-12 12:30:00,143.06,143.09,142.74,142.92,7494.0,132.1486,132.1763,131.853,132.0192,7494.0
2020-10-12 13:00:00,142.9,143.02,142.71,142.79,17767.0,132.0008,132.1116,131.8253,131.8992,17767.0
2020-10-12 13:30:00,142.87,142.99,142.36,142.61,10721.0,131.9731,132.0839,131.502,131.7329,10721.0
2020-10-12 14:00:00,142.57,143.05,142.52,143.05,24001.0,131.6959,132.1393,131.6498,132.1393,24001.0
2020-10-12 14:30:00,142.99,143.2,142.86,142.92,24800.0,132.0839,132.2779,131.9638,132.0192,24800.0
2020-10-12 15:00:00,142.97,143.08,142.67,142.94,49077.0,132.0654,132.167,131.7883,132.0377,49077.0
2020-10-12 15:30:00,142.9,143.08,142.65,142.66,68748.0,132.0008,132.167,131.7698,131.7791,68748.0
2020-10-13 09:30:00,142.6,143.13,141.99,142.83,16198.0,131.7237,132.2132,131.1602,131.9361,16198.0
2020-10-13 10:00:00,142.7,142.78,142.03,142.19,5249.0,131.816,131.8899,131.1971,131.3449,5249.0
2020-10-13 10:30:00,142.11,143.02,142.11,142.95,10178.0,131.271,132.1116,131.271,132.047,10178.0
2020-10-13 11:00:00,142.93,143.61,142.73,143.61,16122.0,132.0285,132.6566,131.8437,132.6566,16122.0
2020-10-13 11:30:00,143.66,143.79,143.44,143.46,10226.0,132.7028,132.8229,132.4996,132.5181,10226.0
2020-10-13 12:00:00,143.4,143.54,142.69,142.73,20979.0,132.4626,132.592,131.8068,131.8437,20979.0
2020-10-13 12:30:00,142.72,142.73,142.23,142.3,23381.0,131.8345,131.8437,131.3819,131.4465,23381.0
2020-10-13 13:00:00,142.09,142.19,141.94,142.12,61184.0,131.2526,131.3449,131.114,131.2803,61184.0
2020-10-13 13:30:00,142.02,142.16,141.64,141.77,7106.0,131.1879,131.3172,130.8369,130.957,7106.0
2020-10-13 14:00:00,141.65,141.94,141.43,141.49,5612.0,130.8461,131.114,130.6429,130.6983,5612.0
2020-10-13 14:30:00,141.41,141.58,141.22,141.47,11852.0,130.6244,130.7815,130.4489,130.6798,11852.0
2020-10-13 15:00:00,141.37,142.21,141.36,142.14,23873.0,130.5875,131.3634,130.5782,131.2987,23873.0
2020-10-13 15:30:00,142.2,142.52,141.99,141.99,41961.0,131.3542,131.6498,131.1602,131.1602,41961.0
2020-10-14 09:30:00,142.04,142.75,142.04,142.18,14325.0,131.2064,131.8622,131.2064,131.3357,14325.0
2020-10-14 10:00:00,142.29,142.29,141.46,141.46,6950.0,131.4373,131.4373,130.6706,130.6706,6950.0
2020-10-14 10:30:00,141.5,142.27,141.49,142.27,5289.0,130.7076,131.4188,130.6983,131.4188,5289.0
2020-10-14 11:00:00,142.32,142.57,142.17,142.29,10006.0,131.465,131.6959,131.3265,131.4373,10006.0
2020-10-14 11:30:00,142.33,142.44,141.87,142.06,11986.0,131.4742,131.5759,131.0493,131.2248,11986.0
2020-10-14 12:00:00,142.13,142.21,141.71,141.83,12716.0,131.2895,131.3634,130.9015,131.0124,12716.0
2020-10-14 12:30:00,141.88,142.21,141.78,142.1,14266.0,131.0586,131.3634,130.9662,131.2618,14266.0
2020-10-14 13:00:00,142.08,142.34,141.93,141.93,10284.0,131.2433,131.4835,131.1048,131.1048,10284.0
2020-10-14 13:30:00,141.89,141.98,141.68,141.97,8507.0,131.0678,131.1509,130.8738,131.1417,8507.0
2020-10-14 14:00:00,142.02,142.26,141.81,141.81,10127.0,131.1879,131.4096,130.9939,130.9939,10127.0
2020-10-14 14:30:00,141.86,141.91,141.46,141.9,6135.0,131.0401,131.0863,130.6706,131.077,6135.0
2020-10-14 15:00:00,141.96,142.15,141.85,141.98,13263.0,131.1325,131.308,131.0309,131.1509,13263.0
2020-10-14 15:30:00,142.01,142.15,141.7,141.7,41208.0,131.1787,131.308,130.8923,130.8923,41208.0
2020-10-15 09:30:00,140.57,142.55,140.33,142.46,19275.0,129.8485,131.6775,129.6268,131.5943,19275.0
2020-10-15 10:00:00,142.58,142.72,141.85,142.12,23354.0,131.7052,131.8345,131.0309,131.2803,23354.0
2020-10-15 10:30:00,142.0,142.21,141.76,141.94,15730.0,131.1694,131.3634,130.9477,131.114,15730.0
2020-10-15 11:00:00,141.87,142.5,141.62,141.94,11536.0,131.0493,131.6313,130.8184,131.114,11536.0
2020-10-15 11:30:00,141.89,142.46,141.85,142.18,13053.0,131.0678,131.5943,131.0309,131.3357,13053.0
2020-10-15 12:00:00,142.13,142.52,142.06,142.49,12228.0,131.2895,131.6498,131.2248,131.622,12228.0
2020-10-15 12:30:00,142.45,142.57,142.08,142.5,8736.0,131.5851,131.6959,131.2433,131.6313,8736.0
2020-10-15 13:00:00,142.59,142.88,142.54,142.56,16402.0,131.7144,131.9823,131.6682,131.6867,16402.0
2020-10-15 13:30:00,142.56,142.74,142.31,142.47,14197.0,131.6867,131.853,131.4558,131.6036,14197.0
2020-10-15 14:00:00,142.47,143.12,142.47,143.1,8566.0,131.6036,132.204,131.6036,132.1855,8566.0
2020-10-15 14:30:00,143.1,143.3,143.02,143.28,18879.0,132.1855,132.3703,132.1116,132.3518,18879.0
2020-10-15 15:00:00,143.28,143.79,143.27,143.39,24242.0,132.3518,132.8229,132.3426,132.4534,24242.0
2020-10-15 15:30:00,143.39,143.49,143.08,143.25,39109.0,132.4534,132.5458,132.167,132.3241,39109.0
2020-10-16 09:30:00,143.72,144.47,143.72,144.3,33809.0,132.7582,133.451,132.7582,133.294,33809.0
2020-10-16 10:00:00,144.46,144.93,144.29,144.75,10661.0,133.4418,133.8759,133.2848,133.7097,10661.0
2020-10-16 10:30:00,144.73,145.14,144.47,144.57,21049.0,133.6912,134.0699,133.451,133.5434,21049.0
2020-10-16 11:00:00,144.48,144.52,144.0,144.13,6817.0,133.4603,133.4972,133.0169,133.137,6817.0
2020-10-16 11:30:00,144.11,144.62,144.08,144.37,5160.0,133.1185,133.5896,133.0908,133.3587,5160.0
2020-10-16 12:00:00,144.37,144.37,143.93,143.96,2836.0,133.3587,133.3587,132.9522,132.9799,2836.0
2020-10-16 12:30:00,144.0,144.0,143.65,143.99,4274.0,133.0169,133.0169,132.6936,133.0076,4274.0
2020-10-16 13:00:00,143.92,144.09,143.87,144.09,5208.0,132.943,133.1,132.8968,133.1,5208.0
2020-10-16 13:30:00,144.05,144.77,143.99,144.77,13674.0,133.0631,133.7281,133.0076,133.7281,13674.0
2020-10-16 14:00:00,144.77,145.05,144.59,145.01,23865.0,133.7281,133.9868,133.5619,133.9498,23865.0
2020-10-16 14:30:00,145.01,145.05,144.28,144.47,11382.0,133.9498,133.9868,133.2755,133.451,11382.0
2020-10-16 15:00:00,144.39,144.39,143.7,143.81,15284.0,133.3771,133.3771,132.7398,132.8414,15284.0
2020-10-16 15:30:00,143.79,143.84,143.17,143.28,45770.0,132.8229,132.8691,132.2502,132.3518,45770.0
2020-10-19 09:30:00,143.61,144.41,143.56,143.98,11664.0,132.6566,133.3956,132.6104,132.9984,11664.0
2020-10-19 10:00:00,143.89,143.92,143.06,143.87,5472.0,132.9153,132.943,132.1486,132.8968,5472.0
2020-10-19 10:30:00,143.89,143.89,143.17,143.36,10034.0,132.9153,132.9153,132.2502,132.4257,10034.0
2020-10-19 11:00:00,143.41,143.61,143.11,143.37,17801.0,132.4719,132.6566,132.1948,132.4349,17801.0
2020-10-19 11:30:00,143.37,143.59,143.03,143.49,9837.0,132.4349,132.6381,132.1209,132.5458,9837.0
2020-10-19 12:00:00,143.4,143.71,143.3,143.55,8037.0,132.4626,132.749,132.3703,132.6012,8037.0
2020-10-19 12:30:00,143.52,143.79,143.47,143.75,6615.0,132.5735,132.8229,132.5273,132.7859,6615.0
2020-10-19 13:00:00,143.75,143.75,143.51,143.58,9195.0,132.7859,132.7859,132.5642,132.6289,9195.0
2020-10-19 13:30:00,143.58,143.66,143.01,143.17,5957.0,132.6289,132.7028,132.1024,132.2502,5957.0
2020-10-19 14:00:00,143.13,143.35,142.88,143.21,7982.0,132.2132,132.4165,131.9823,132.2871,7982.0
2020-10-19 14:30:00,143.26,143.26,141.83,141.83,11833.0,132.3333,132.3333,131.0124,131.0124,11833.0
2020-10-19 15:00:00,141.81,141.94,141.52,141.74,16687.0,130.9939,131.114,130.726,130.9292,16687.0
2020-10-19 15:30:00,141.8,142.18,141.43,141.8,49700.0,130.9847,131.3357,130.6429,130.9847,49700.0
2020-10-20 09:30:00,142.54,142.93,142.04,142.62,11594.0,131.6682,132.0285,131.2064,131.7421,11594.0
2020-10-20 10:00:00,142.86,143.47,142.57,142.63,10970.0,131.9638,132.5273,131.6959,131.7514,10970.0
2020-10-20 10:30:00,142.71,143.45,142.7,142.75,11558.0,131.8253,132.5088,131.816,131.8622,11558.0
2020-10-20 11:00:00,142.27,143.13,142.27,143.09,6540.0,131.4188,132.2132,131.4188,132.1763,6540.0
2020-10-20 11:30:00,143.03,143.22,142.87,143.18,2222.0,132.1209,132.2964,131.9731,132.2594,2222.0
2020-10-20 12:00:00,143.19,143.32,142.78,142.8,2869.0,132.2687,132.3887,131.8899,131.9084,2869.0
2020-10-20 12:30:00,142.81,143.49,142.81,142.95,10488.0,131.9176,132.5458,131.9176,132.047,10488.0
2020-10-20 13:00:00,143.0,143.48,142.87,143.48,21973.0,132.0931,132.5365,131.9731,132.5365,21973.0
2020-10-20 13:30:00,143.44,143.85,143.44,143.54,4592.0,132.4996,132.8783,132.4996,132.592,4592.0
2020-10-20 14:00:00,143.55,143.92,143.48,143.64,4891.0,132.6012,132.943,132.5365,132.6843,4891.0
2020-10-20 14:30:00,143.64,143.91,143.54,143.71,6890.0,132.6843,132.9337,132.592,132.749,6890.0
2020-10-20 15:00:00,143.67,143.99,142.77,143.93,26051.0,132.712,133.0076,131.8807,132.9522,26051.0
2020-10-20 15:30:00,143.93,144.11,143.36,143.44,59816.0,132.9522,133.1185,132.4257,132.4996,59816.0
2020-10-21 09:30:00,143.84,144.73,143.66,144.7,9908.0,132.8691,133.6912,132.7028,133.6635,9908.0
2020-10-21 10:00:00,144.71,145.0,144.39,144.39,6010.0,133.6727,133.9406,133.3771,133.3771,6010.0
2020-10-21 10:30:00,144.44,144.78,144.18,144.35,11505.0,133.4233,133.7374,133.1831,133.3402,11505.0
2020-10-21 11:00:00,144.28,144.56,144.01,144.36,24860.0,133.2755,133.5342,133.0261,133.3494,24860.0
2020-10-21 11:30:00,144.61,144.85,144.36,144.37,6198.0,133.5803,133.802,133.3494,133.3587,6198.0
2020-10-21 12:00:00,144.42,144.82,144.02,144.56,8499.0,133.4048,133.7743,133.0353,133.5342,8499.0
2020-10-21 12:30:00,144.41,144.41,143.92,144.34,8026.0,133.3956,133.3956,132.943,133.3309,8026.0
2020-10-21 13:00:00,144.24,144.51,144.17,144.39,4400.0,133.2386,133.488,133.1739,133.3771,4400.0
2020-10-21 13:30:00,144.4,144.5,143.95,144.31,3923.0,133.3864,133.4787,132.9707,133.3032,3923.0
2020-10-21 14:00:00,144.25,144.81,144.22,144.73,4989.0,133.2478,133.7651,133.2201,133.6912,4989.0
2020-10-21 14:30:00,144.69,145.11,144.65,145.07,10536.0,133.6542,134.0422,133.6173,134.0053,10536.0
2020-10-21 15:00:00,145.08,145.08,144.74,144.99,15095.0,134.0145,134.0145,133.7004,133.9314,15095.0
2020-10-21 15:30:00,144.99,145.11,144.24,144.5,78133.0,133.9314,134.0422,133.2386,133.4787,78133.0
2020-10-22 09:30:00,144.0,145.08,143.62,143.71,12883.0,133.0169,134.0145,132.6659,132.749,12883.0
2020-10-22 10:00:00,143.9,144.0,143.01,143.48,15826.0,132.9245,133.0169,132.1024,132.5365,15826.0
2020-10-22 10:30:00,143.33,143.72,142.74,143.72,17870.0,132.398,132.7582,131.853,132.7582,17870.0
2020-10-22 11:00:00,143.65,144.14,143.64,144.14,12061.0,132.6936,133.1462,132.6843,133.1462,12061.0
2020-10-22 11:30:00,144.22,144.29,143.73,143.76,5511.0,133.2201,133.2848,132.7675,132.7952,5511.0
2020-10-22 12:00:00,143.75,143.99,143.72,143.8,5316.0,132.7859,133.0076,132.7582,132.8321,5316.0
2020-10-22 12:30:00,143.67,144.09,143.6,144.04,4772.0,132.712,133.1,132.6474,133.0538,4772.0
2020-10-22 13:00:00,143.97,144.69,143.97,144.64,4641.0,132.9892,133.6542,132.9892,133.6081,4641.0
2020-10-22 13:30:00,144.6,144.84,144.45,144.77,3315.0,133.5711,133.7928,133.4326,133.7281,3315.0
2020-10-22 14:00:00,144.73,145.02,144.65,144.93,6215.0,133.6912,133.9591,133.6173,133.8759,6215.0
2020-10-22 14:30:00,144.91,145.06,144.67,144.68,4468.0,133.8575,133.996,133.6358,133.645,4468.0
2020-10-22 15:00:00,144.68,144.96,144.52,144.89,8876.0,133.645,133.9037,133.4972,133.839,8876.0
2020-10-22 15:30:00,144.95,145.23,144.71,144.72,28274.0,133.8944,134.1531,133.6727,133.682,28274.0
2020-10-23 09:30:00,145.59,146.04,144.73,145.22,25067.0,134.4856,134.9013,133.6912,134.1438,25067.0
2020-10-23 10:00:00,145.06,145.43,144.71,145.03,14687.0,133.996,134.3378,133.6727,133.9683,14687.0
2020-10-23 10:30:00,145.03,145.22,144.68,145.03,7207.0,133.9683,134.1438,133.645,133.9683,7207.0
2020-10-23 11:00:00,145.11,145.38,144.74,145.03,13146.0,134.0422,134.2916,133.7004,133.9683,13146.0
2020-10-23 11:30:00,144.94,145.14,144.71,144.93,9529.0,133.8852,134.0699,133.6727,133.8759,9529.0
2020-10-23 12:00:00,144.94,144.94,144.65,144.86,6100.0,133.8852,133.8852,133.6173,133.8113,6100.0
2020-10-23 12:30:00,144.78,144.93,144.73,144.73,5489.0,133.7374,133.8759,133.6912,133.6912,5489.0
2020-10-23 13:00:00,144.81,145.15,144.81,144.99,3841.0,133.7651,134.0792,133.7651,133.9314,3841.0
2020-10-23 13:30:00,145.07,145.25,144.95,145.25,4068.0,134.0053,134.1715,133.8944,134.1715,4068.0
2020-10-23 14:00:00,145.19,145.81,145.18,145.81,4953.0,134.1161,134.6888,134.1069,134.6888,4953.0
2020-10-23 14:30:00,145.78,145.78,145.36,145.64,11071.0,134.6611,134.6611,134.2731,134.5318,11071.0
2020-10-23 15:00:00,145.62,145.75,145.47,145.47,26442.0,134.5133,134.6334,134.3748,134.3748,26442.0
2020-10-23 15:30:00,145.5,145.86,145.44,145.74,80317.0,134.4025,134.735,134.347,134.6242,80317.0
2020-10-26 09:30:00,144.05,144.94,144.05,144.66,11277.0,133.0631,133.8852,133.0631,133.6265,11277.0
2020-10-26 10:00:00,144.57,144.83,144.13,144.18,10332.0,133.5434,133.7836,133.137,133.1831,10332.0
2020-10-26 10:30:00,144.15,144.24,143.11,143.64,11149.0,133.1554,133.2386,132.1948,132.6843,11149.0
2020-10-26 11:00:00,143.67,143.67,141.82,142.02,21026.0,132.712,132.712,131.0031,131.1879,21026.0
2020-10-26 11:30:00,142.05,142.55,141.91,142.08,11515.0,131.2156,131.6775,131.0863,131.2433,11515.0
2020-10-26 12:00:00,142.02,142.32,141.96,142.15,6594.0,131.1879,131.465,131.1325,131.308,6594.0
2020-10-26 12:30:00,141.83,141.92,141.39,141.44,11307.0,131.0124,131.0955,130.6059,130.6521,11307.0
2020-10-26 13:00:00,141.5,141.97,141.3,141.3,3496.0,130.7076,131.1417,130.5228,130.5228,3496.0
2020-10-26 13:30:00,141.0,141.44,140.92,141.44,3384.0,130.2457,130.6521,130.1718,130.6521,3384.0
2020-10-26 14:00:00,141.46,142.14,141.44,142.05,7124.0,130.6706,131.2987,130.6521,131.2156,7124.0
2020-10-26 14:30:00,142.08,142.31,141.89,142.01,5245.0,131.2433,131.4558,131.0678,131.1787,5245.0
2020-10-26 15:00:00,142.01,142.14,141.53,141.75,19022.0,131.1787,131.2987,130.7353,130.9385,19022.0
2020-10-26 15:30:00,141.8,142.18,141.38,142.17,36884.0,130.9847,131.3357,130.5967,131.3265,36884.0
2020-10-27 09:30:00,142.14,142.98,141.25,142.0,11327.0,131.2987,132.0747,130.4766,131.1694,11327.0
2020-10-27 10:00:00,142.03,142.34,140.99,141.13,12121.0,131.1971,131.4835,130.2365,130.3658,12121.0
2020-10-27 10:30:00,141.2,141.61,141.04,141.04,4346.0,130.4304,130.8092,130.2826,130.2826,4346.0
2020-10-27 11:00:00,141.15,141.48,141.13,141.27,2804.0,130.3842,130.6891,130.3658,130.4951,2804.0
2020-10-27 11:30:00,141.16,141.16,140.74,141.04,4564.0,130.3935,130.3935,130.0055,130.2826,4564.0
2020-10-27 12:00:00,141.13,141.23,141.05,141.14,4512.0,130.3658,130.4581,130.2919,130.375,4512.0
2020-10-27 12:30:00,141.02,141.12,140.85,140.88,5199.0,130.2642,130.3565,130.1071,130.1348,5199.0
2020-10-27 13:00:00,141.03,141.34,140.85,141.29,6332.0,130.2734,130.5598,130.1071,130.5136,6332.0
2020-10-27 13:30:00,141.35,141.68,141.35,141.59,5561.0,130.569,130.8738,130.569,130.7907,5561.0
2020-10-27 14:00:00,141.65,141.65,140.92,140.97,10070.0,130.8461,130.8461,130.1718,130.218,10070.0
2020-10-27 14:30:00,140.92,141.12,140.74,140.74,7159.0,130.1718,130.3565,130.0055,130.0055,7159.0
2020-10-27 15:00:00,140.76,140.84,140.36,140.61,13831.0,130.024,130.0979,129.6545,129.8854,13831.0
2020-10-27 15:30:00,140.72,140.78,139.91,139.94,37747.0,129.987,130.0425,129.2388,129.2665,37747.0
2020-10-28 09:30:00,137.92,138.27,137.37,137.64,18048.0,127.4006,127.7239,126.8926,127.142,18048.0
2020-10-28 10:00:00,137.63,137.64,135.31,135.53,20835.0,127.1327,127.142,124.9897,125.1929,20835.0
2020-10-28 10:30:00,135.65,136.01,134.68,135.36,25923.0,125.3037,125.6363,124.4077,125.0359,25923.0
2020-10-28 11:00:00,135.29,135.75,134.9,135.55,27138.0,124.9712,125.3961,124.6109,125.2114,27138.0
2020-10-28 11:30:00,135.51,136.56,135.5,136.46,24046.0,125.1744,126.1443,125.1652,126.052,24046.0
2020-10-28 12:00:00,136.46,136.75,136.27,136.28,14092.0,126.052,126.3198,125.8765,125.8857,14092.0
2020-10-28 12:30:00,136.21,136.21,135.51,135.99,17183.0,125.821,125.821,125.1744,125.6178,17183.0
2020-10-28 13:00:00,136.05,136.25,135.31,135.63,10477.0,125.6732,125.858,124.9897,125.2853,10477.0
2020-10-28 13:30:00,135.64,135.99,135.6,135.84,8426.0,125.2945,125.6178,125.2576,125.4793,8426.0
2020-10-28 14:00:00,136.09,136.38,135.37,136.38,11976.0,125.7102,125.9781,125.0451,125.9781,11976.0
2020-10-28 14:30:00,136.42,136.48,135.71,136.45,15554.0,126.015,126.0704,125.3592,126.0427,15554.0
2020-10-28 15:00:00,136.45,136.86,136.08,136.58,14736.0,126.0427,126.4215,125.7009,126.1628,14736.0
2020-10-28 15:30:00,136.59,137.08,135.28,135.49,110425.0,126.172,126.6247,124.962,125.1559,110425.0
2020-10-29 09:30:00,135.21,137.01,134.83,136.97,43814.0,124.8973,126.56,124.5463,126.5231,43814.0
2020-10-29 10:00:00,136.72,137.33,136.02,136.94,25151.0,126.2921,126.8556,125.6455,126.4954,25151.0
2020-10-29 10:30:00,136.95,137.78,136.73,137.77,18228.0,126.5046,127.2713,126.3014,127.262,18228.0
2020-10-29 11:00:00,137.76,137.84,137.14,137.22,16857.0,127.2528,127.3267,126.6801,126.754,16857.0
2020-10-29 11:30:00,137.23,137.46,136.57,136.79,15242.0,126.7632,126.9757,126.1536,126.3568,15242.0
2020-10-29 12:00:00,136.87,137.45,136.54,136.97,27491.0,126.4307,126.9665,126.1259,126.5231,27491.0
2020-10-29 12:30:00,137.0,137.34,136.85,136.96,8607.0,126.5508,126.8648,126.4122,126.5138,8607.0
2020-10-29 13:00:00,136.93,136.95,136.32,136.69,8526.0,126.4861,126.5046,125.9226,126.2644,8526.0
2020-10-29 13:30:00,136.68,137.79,136.66,137.78,11078.0,126.2552,127.2805,126.2367,127.2713,11078.0
2020-10-29 14:00:00,137.79,138.68,137.79,138.68,11232.0,127.2805,128.1026,127.2805,128.1026,11232.0
2020-10-29 14:30:00,138.69,138.69,137.88,138.09,11254.0,128.1119,128.1119,127.3637,127.5576,11254.0
2020-10-29 15:00:00,138.14,138.72,138.11,138.58,26154.0,127.6038,128.1396,127.5761,128.0103,26154.0
2020-10-29 15:30:00,138.64,139.45,138.13,138.13,101756.0,128.0657,128.8139,127.5946,127.5946,101756.0
2020-10-30 09:30:00,138.15,141.81,136.61,141.5,42591.0,127.6131,130.9939,126.1905,130.7076,42591.0
2020-10-30 10:00:00,141.8,141.93,139.48,139.78,42498.0,130.9847,131.1048,128.8416,129.1187,42498.0
2020-10-30 10:30:00,139.81,140.36,138.82,138.82,56338.0,129.1465,129.6545,128.232,128.232,56338.0
2020-10-30 11:00:00,139.01,139.86,139.01,139.32,37537.0,128.4075,129.1926,128.4075,128.6938,37537.0
2020-10-30 11:30:00,139.28,139.28,138.02,138.97,25129.0,128.6569,128.6569,127.493,128.3705,25129.0
2020-10-30 12:00:00,138.97,140.27,138.97,139.85,29231.0,128.3705,129.5714,128.3705,129.1834,29231.0
2020-10-30 12:30:00,139.8,140.21,139.18,139.86,22000.0,129.1372,129.5159,128.5645,129.1926,22000.0
2020-10-30 13:00:00,139.74,139.8,138.57,138.98,34697.0,129.0818,129.1372,128.001,128.3798,34697.0
2020-10-30 13:30:00,138.88,138.88,137.57,138.01,14610.0,128.2874,128.2874,127.0773,127.4837,14610.0
2020-10-30 14:00:00,138.09,138.87,137.86,138.19,18204.0,127.5576,128.2781,127.3452,127.65,18204.0
2020-10-30 14:30:00,138.36,138.54,137.35,137.43,34177.0,127.807,127.9733,126.8741,126.948,34177.0
2020-10-30 15:00:00,137.2,137.57,136.91,137.01,25092.0,126.7355,127.0773,126.4676,126.56,25092.0
2020-10-30 15:30:00,137.07,137.61,136.13,137.6,160917.0,126.6154,127.1143,125.7471,127.105,160917.0
2020-11-02 09:30:00,138.34,140.96,138.34,140.65,38082.0,127.7886,130.2087,127.7886,129.9224,38082.0
2020-11-02 10:00:00,140.74,141.52,139.84,139.89,17862.0,130.0055,130.726,129.1742,129.2204,17862.0
2020-11-02 10:30:00,139.7,139.95,139.3,139.5,20586.0,129.0448,129.2758,128.6754,128.8601,20586.0
2020-11-02 11:00:00,139.53,139.64,139.22,139.57,21532.0,128.8878,128.9894,128.6015,128.9248,21532.0
2020-11-02 11:30:00,139.57,139.81,139.18,139.48,13753.0,128.9248,129.1465,128.5645,128.8416,13753.0
2020-11-02 12:00:00,139.53,140.51,139.43,140.51,17212.0,128.8878,129.7931,128.7954,129.7931,17212.0
2020-11-02 12:30:00,140.63,140.88,140.35,140.82,24482.0,129.9039,130.1348,129.6453,130.0794,24482.0
2020-11-02 13:00:00,140.89,140.89,139.61,139.81,16956.0,130.1441,130.1441,128.9617,129.1465,16956.0
2020-11-02 13:30:00,139.9,139.93,139.17,139.36,13192.0,129.2296,129.2573,128.5553,128.7308,13192.0
2020-11-02 14:00:00,139.25,139.95,139.2,139.94,14503.0,128.6292,129.2758,128.583,129.2665,14503.0
2020-11-02 14:30:00,140.0,140.45,139.75,140.37,14595.0,129.322,129.7376,129.091,129.6637,14595.0
2020-11-02 15:00:00,140.37,140.86,140.11,140.62,18754.0,129.6637,130.1164,129.4236,129.8947,18754.0
2020-11-02 15:30:00,140.66,140.93,140.13,140.93,76473.0,129.9316,130.181,129.442,130.181,76473.0
2020-11-03 09:30:00,142.13,143.52,141.42,143.35,18089.0,131.2895,132.5735,130.6337,132.4165,18089.0
2020-11-03 10:00:00,143.26,145.0,143.2,144.95,14221.0,132.3333,133.9406,132.2779,133.8944,14221.0
2020-11-03 10:30:00,144.95,145.54,144.66,145.54,24776.0,133.8944,134.4394,133.6265,134.4394,24776.0
2020-11-03 11:00:00,145.61,145.89,145.42,145.69,23460.0,134.5041,134.7627,134.3286,134.578,23460.0
2020-11-03 11:30:00,145.68,145.95,145.04,145.23,20547.0,134.5687,134.8181,133.9776,134.1531,20547.0
2020-11-03 12:00:00,145.24,145.96,145.24,145.96,22891.0,134.1623,134.8274,134.1623,134.8274,22891.0
2020-11-03 12:30:00,145.9,145.93,145.02,145.31,20366.0,134.772,134.7997,133.9591,134.227,20366.0
2020-11-03 13:00:00,145.35,145.56,144.33,144.33,10882.0,134.2639,134.4579,133.3217,133.3217,10882.0
2020-11-03 13:30:00,144.44,144.52,143.39,143.39,10859.0,133.4233,133.4972,132.4534,132.4534,10859.0
2020-11-03 14:00:00,143.49,143.66,143.36,143.36,15227.0,132.5458,132.7028,132.4257,132.4257,15227.0
2020-11-03 14:30:00,143.53,144.04,143.47,143.81,11217.0,132.5827,133.0538,132.5273,132.8414,11217.0
2020-11-03 15:00:00,143.76,143.76,142.93,143.61,20414.0,132.7952,132.7952,132.0285,132.6566,20414.0
2020-11-03 15:30:00,143.44,144.4,143.44,143.66,49135.0,132.4996,133.3864,132.4996,132.7028,49135.0
2020-11-04 09:30:00,145.16,147.29,145.16,145.87,20345.0,134.0884,136.0559,134.0884,134.7442,20345.0
2020-11-04 10:00:00,145.84,146.16,145.1,145.55,23120.0,134.7165,135.0121,134.033,134.4487,23120.0
2020-11-04 10:30:00,145.55,145.55,144.49,144.8,11932.0,134.4487,134.4487,133.4695,133.7559,11932.0
2020-11-04 11:00:00,144.83,145.57,144.43,145.49,9187.0,133.7836,134.4671,133.4141,134.3932,9187.0
2020-11-04 11:30:00,145.51,145.79,145.0,145.58,6508.0,134.4117,134.6703,133.9406,134.4764,6508.0
2020-11-04 12:00:00,145.78,146.92,145.78,146.73,6988.0,134.6611,135.7142,134.6611,135.5387,6988.0
2020-11-04 12:30:00,146.65,146.97,146.18,146.18,5787.0,135.4648,135.7603,135.0306,135.0306,5787.0
2020-11-04 13:00:00,146.3,146.9,146.01,146.89,20497.0,135.1414,135.6957,134.8736,135.6864,20497.0
2020-11-04 13:30:00,146.7,147.15,146.06,146.2,31138.0,135.5109,135.9266,134.9198,135.0491,31138.0
2020-11-04 14:00:00,146.2,146.58,145.96,145.96,8979.0,135.0491,135.4001,134.8274,134.8274,8979.0
2020-11-04 14:30:00,145.94,146.05,145.47,145.47,14286.0,134.8089,134.9105,134.3748,134.3748,14286.0
2020-11-04 15:00:00,145.5,145.7,144.65,145.0,16550.0,134.4025,134.5872,133.6173,133.9406,16550.0
2020-11-04 15:30:00,144.96,145.17,144.59,144.82,47462.0,133.9037,134.0976,133.5619,133.7743,47462.0
2020-11-05 09:30:00,147.24,147.51,146.09,146.09,17174.0,136.0098,136.2592,134.9475,134.9475,17174.0
2020-11-05 10:00:00,146.16,147.94,146.16,147.68,10068.0,135.0121,136.6564,135.0121,136.4162,10068.0
2020-11-05 10:30:00,147.48,147.99,147.47,147.85,8593.0,136.2314,136.7026,136.2222,136.5732,8593.0
2020-11-05 11:00:00,147.83,147.98,146.31,146.47,10256.0,136.5548,136.6933,135.1507,135.2985,10256.0
2020-11-05 11:30:00,146.6,146.66,145.8,145.81,16133.0,135.4186,135.474,134.6796,134.6888,16133.0
2020-11-05 12:00:00,145.79,146.44,145.73,145.78,3907.0,134.6703,135.2708,134.6149,134.6611,3907.0
2020-11-05 12:30:00,145.85,146.44,145.85,146.4,6880.0,134.7258,135.2708,134.7258,135.2338,6880.0
2020-11-05 13:00:00,146.71,146.78,145.89,145.96,23424.0,135.5202,135.5848,134.7627,134.8274,23424.0
2020-11-05 13:30:00,145.94,145.99,145.34,145.38,21769.0,134.8089,134.8551,134.2547,134.2916,21769.0
2020-11-05 14:00:00,145.34,145.55,144.94,145.25,18148.0,134.2547,134.4487,133.8852,134.1715,18148.0
2020-11-05 14:30:00,145.43,145.45,145.1,145.4,17635.0,134.3378,134.3563,134.033,134.3101,17635.0
2020-11-05 15:00:00,145.45,145.45,144.67,144.89,18624.0,134.3563,134.3563,133.6358,133.839,18624.0
2020-11-05 15:30:00,144.9,144.95,143.96,144.67,46020.0,133.8482,133.8944,132.9799,133.6358,46020.0
2020-11-06 09:30:00,144.61,145.0,143.83,144.8,23393.0,133.5803,133.9406,132.8598,133.7559,23393.0
2020-11-06 10:00:00,144.97,146.19,144.97,146.09,9799.0,133.9129,135.0398,133.9129,134.9475,9799.0
2020-11-06 10:30:00,146.09,146.36,145.77,146.15,11207.0,134.9475,135.1969,134.6519,135.0029,11207.0
2020-11-06 11:00:00,145.53,146.43,145.52,146.24,7104.0,134.4302,135.2615,134.4209,135.086,7104.0
2020-11-06 11:30:00,146.42,146.82,146.31,146.81,12441.0,135.2523,135.6218,135.1507,135.6126,12441.0
2020-11-06 12:00:00,146.83,146.93,146.14,146.23,6385.0,135.631,135.7234,134.9937,135.0768,6385.0
2020-11-06 12:30:00,146.25,146.42,146.07,146.33,7519.0,135.0953,135.2523,134.929,135.1692,7519.0
2020-11-06 13:00:00,146.56,146.9,146.46,146.61,12262.0,135.3816,135.6957,135.2892,135.4278,12262.0
2020-11-06 13:30:00,146.66,146.99,146.66,146.86,4453.0,135.474,135.7788,135.474,135.6587,4453.0
2020-11-06 14:00:00,146.8,147.0,146.73,146.93,10117.0,135.6033,135.7881,135.5387,135.7234,10117.0
2020-11-06 14:30:00,146.84,146.99,146.34,146.34,8289.0,135.6403,135.7788,135.1784,135.1784,8289.0
2020-11-06 15:00:00,146.35,146.58,145.91,146.58,12469.0,135.1876,135.4001,134.7812,135.4001,12469.0
2020-11-06 15:30:00,146.56,147.08,146.45,146.63,44435.0,135.3816,135.862,135.28,135.4463,44435.0
2020-11-09 09:30:00,151.2,153.34,150.65,151.13,44873.0,139.6677,141.6445,139.1597,139.6031,44873.0
2020-11-09 10:00:00,151.45,152.0,151.06,151.52,45102.0,139.8986,140.4067,139.5384,139.9633,45102.0
2020-11-09 10:30:00,151.46,151.57,150.0,150.13,19222.0,139.9079,140.0095,138.5592,138.6793,19222.0
2020-11-09 11:00:00,150.11,150.26,149.39,149.98,26514.0,138.6609,138.7994,137.9958,138.5408,26514.0
2020-11-09 11:30:00,149.96,150.19,149.24,149.38,11610.0,138.5223,138.7348,137.8572,137.9865,11610.0
2020-11-09 12:00:00,149.53,149.78,149.18,149.67,10356.0,138.1251,138.356,137.8018,138.2544,10356.0
2020-11-09 12:30:00,149.61,150.4,149.61,150.33,18951.0,138.199,138.9287,138.199,138.8641,18951.0
2020-11-09 13:00:00,150.42,150.55,149.74,149.76,8678.0,138.9472,139.0673,138.3191,138.3375,8678.0
2020-11-09 13:30:00,149.82,150.06,149.55,149.78,10628.0,138.393,138.6147,138.1436,138.356,10628.0
2020-11-09 14:00:00,149.78,149.85,149.1,149.25,11359.0,138.356,138.4207,137.7279,137.8664,11359.0
2020-11-09 14:30:00,149.29,149.3,148.22,148.46,21735.0,137.9034,137.9126,136.915,137.1367,21735.0
2020-11-09 15:00:00,148.27,148.72,147.72,147.72,21903.0,136.9612,137.3769,136.4531,136.4531,21903.0
2020-11-09 15:30:00,147.87,148.24,146.53,146.88,56200.0,136.5917,136.9335,135.3539,135.6772,56200.0
2020-11-10 09:30:00,146.86,147.3,146.0,146.4,21678.0,135.6587,136.0652,134.8643,135.2338,21678.0
2020-11-10 10:00:00,146.34,146.55,145.9,146.48,56709.0,135.1784,135.3724,134.772,135.3077,56709.0
2020-11-10 10:30:00,146.27,146.5,145.62,146.27,25927.0,135.1137,135.3262,134.5133,135.1137,25927.0
2020-11-10 11:00:00,146.37,146.93,146.05,146.42,20255.0,135.2061,135.7234,134.9105,135.2523,20255.0
2020-11-10 11:30:00,146.36,146.68,146.25,146.6,10513.0,135.1969,135.4925,135.0953,135.4186,10513.0
2020-11-10 12:00:00,146.69,147.72,146.63,147.14,18092.0,135.5017,136.4531,135.4463,135.9174,18092.0
2020-11-10 12:30:00,147.11,147.24,146.75,146.85,10027.0,135.8897,136.0098,135.5571,135.6495,10027.0
2020-11-10 13:00:00,146.87,146.98,145.06,145.06,17798.0,135.668,135.7696,133.996,133.996,17798.0
2020-11-10 13:30:00,145.11,145.38,144.8,145.1,24469.0,134.0422,134.2916,133.7559,134.033,24469.0
2020-11-10 14:00:00,145.09,145.35,144.86,145.03,19533.0,134.0237,134.2639,133.8113,133.9683,19533.0
2020-11-10 14:30:00,145.16,145.27,144.71,145.18,12609.0,134.0884,134.19,133.6727,134.1069,12609.0
2020-11-10 15:00:00,145.07,146.07,144.73,145.88,14413.0,134.0053,134.929,133.6912,134.7535,14413.0
2020-11-10 15:30:00,145.88,146.31,145.53,146.31,51737.0,134.7535,135.1507,134.4302,135.1507,51737.0
2020-11-11 09:30:00,147.63,148.35,147.24,147.44,21058.0,136.37,137.0351,136.0098,136.1945,21058.0
2020-11-11 10:00:00,147.45,148.5,147.41,148.45,4292.0,136.2037,137.1737,136.1668,137.1275,4292.0
2020-11-11 10:30:00,148.47,148.7,148.43,148.62,4219.0,137.1459,137.3584,137.109,137.2845,4219.0
2020-11-11 11:00:00,148.53,149.05,148.37,148.45,7442.0,137.2014,137.6817,137.0536,137.1275,7442.0
2020-11-11 11:30:00,148.53,149.11,148.48,149.0,11054.0,137.2014,137.7371,137.1552,137.6355,11054.0
2020-11-11 12:00:00,148.99,149.37,148.94,149.28,8106.0,137.6263,137.9773,137.5801,137.8942,8106.0
2020-11-11 12:30:00,149.22,149.52,149.21,149.28,5298.0,137.8387,138.1159,137.8295,137.8942,5298.0
2020-11-11 13:00:00,149.38,149.87,149.38,149.61,5012.0,137.9865,138.4392,137.9865,138.199,5012.0
2020-11-11 13:30:00,149.85,149.85,149.14,149.14,6218.0,138.4207,138.4207,137.7648,137.7648,6218.0
2020-11-11 14:00:00,149.17,149.4,148.66,148.75,16591.0,137.7925,138.005,137.3214,137.4046,16591.0
2020-11-11 14:30:00,148.79,149.07,148.54,148.73,17677.0,137.4415,137.7002,137.2106,137.3861,17677.0
2020-11-11 15:00:00,148.77,148.86,148.4,148.4,4099.0,137.4231,137.5062,137.0813,137.0813,4099.0
2020-11-11 15:30:00,148.45,148.93,148.23,148.87,32423.0,137.1275,137.5709,136.9242,137.5154,32423.0
2020-11-12 09:30:00,148.54,148.56,147.28,147.94,15645.0,137.2106,137.2291,136.0467,136.6564,15645.0
2020-11-12 10:00:00,147.74,148.42,147.53,147.53,23520.0,136.4716,137.0998,136.2776,136.2776,23520.0
2020-11-12 10:30:00,147.72,147.92,147.26,147.57,10872.0,136.4531,136.6379,136.0282,136.3146,10872.0
2020-11-12 11:00:00,147.42,147.73,147.11,147.28,7062.0,136.176,136.4624,135.8897,136.0467,7062.0
2020-11-12 11:30:00,147.36,147.36,146.77,147.08,3724.0,136.1206,136.1206,135.5756,135.862,3724.0
2020-11-12 12:00:00,146.95,147.01,146.23,146.27,7642.0,135.7419,135.7973,135.0768,135.1137,7642.0
2020-11-12 12:30:00,146.24,146.38,145.29,145.52,9464.0,135.086,135.2153,134.2085,134.4209,9464.0
2020-11-12 13:00:00,145.41,145.49,144.87,145.12,10343.0,134.3193,134.3932,133.8205,134.0514,10343.0
2020-11-12 13:30:00,145.05,145.65,145.04,145.61,8102.0,133.9868,134.541,133.9776,134.5041,8102.0
2020-11-12 14:00:00,145.61,145.98,145.26,145.58,9657.0,134.5041,134.8459,134.1808,134.4764,9657.0
2020-11-12 14:30:00,145.54,145.78,145.34,145.48,14201.0,134.4394,134.6611,134.2547,134.384,14201.0
2020-11-12 15:00:00,145.45,145.45,144.82,144.89,19093.0,134.3563,134.3563,133.7743,133.839,19093.0
2020-11-12 15:30:00,144.8,145.65,144.66,145.55,67057.0,133.7559,134.541,133.6265,134.4487,67057.0
2020-11-13 09:30:00,147.08,147.52,146.7,147.52,11161.0,135.862,136.2684,135.5109,136.2684,11161.0
2020-11-13 10:00:00,147.37,147.37,146.3,146.37,7851.0,136.1298,136.1298,135.1414,135.2061,7851.0
2020-11-13 10:30:00,146.47,146.47,145.42,145.72,20553.0,135.2985,135.2985,134.3286,134.6057,20553.0
2020-11-13 11:00:00,145.89,146.08,145.55,145.73,14903.0,134.7627,134.9382,134.4487,134.6149,14903.0
2020-11-13 11:30:00,145.77,145.8,145.55,145.8,9376.0,134.6519,134.6796,134.4487,134.6796,9376.0
2020-11-13 12:00:00,145.81,145.83,145.32,145.41,6862.0,134.6888,134.7073,134.2362,134.3193,6862.0
2020-11-13 12:30:00,145.46,145.83,145.43,145.61,4524.0,134.3655,134.7073,134.3378,134.5041,4524.0
2020-11-13 13:00:00,145.52,145.9,145.39,145.9,5762.0,134.4209,134.772,134.3009,134.772,5762.0
2020-11-13 13:30:00,145.8,145.8,145.44,145.7,5978.0,134.6796,134.6796,134.347,134.5872,5978.0
2020-11-13 14:00:00,145.86,146.38,145.76,146.31,2239.0,134.735,135.2153,134.6426,135.1507,2239.0
2020-11-13 14:30:00,146.16,146.4,146.03,146.3,5397.0,135.0121,135.2338,134.892,135.1414,5397.0
2020-11-13 15:00:00,146.16,146.22,145.91,146.19,4299.0,135.0121,135.0676,134.7812,135.0398,4299.0
2020-11-13 15:30:00,146.23,147.08,146.23,146.65,28378.0,135.0768,135.862,135.0768,135.4648,28378.0
2020-11-16 09:30:00,147.3,147.92,146.66,147.46,9211.0,136.0652,136.6379,135.474,136.213,9211.0
2020-11-16 10:00:00,147.28,147.33,146.38,146.75,3299.0,136.0467,136.0929,135.2153,135.5571,3299.0
2020-11-16 10:30:00,147.03,147.07,146.65,146.94,11202.0,135.8158,135.8527,135.4648,135.7326,11202.0
2020-11-16 11:00:00,146.95,147.75,146.92,147.07,14306.0,135.7419,136.4809,135.7142,135.8527,14306.0
2020-11-16 11:30:00,147.08,147.33,147.01,147.25,4689.0,135.862,136.0929,135.7973,136.019,4689.0
2020-11-16 12:00:00,147.18,147.78,146.97,147.66,19363.0,135.9543,136.5086,135.7603,136.3977,19363.0
2020-11-16 12:30:00,147.73,148.64,147.5,148.13,48140.0,136.4624,137.303,136.2499,136.8319,48140.0
2020-11-16 13:00:00,148.25,148.63,147.94,147.94,27994.0,136.9427,137.2937,136.6564,136.6564,27994.0
2020-11-16 13:30:00,147.87,148.65,147.87,148.4,26334.0,136.5917,137.3122,136.5917,137.0813,26334.0
2020-11-16 14:00:00,148.38,148.46,147.54,147.77,13198.0,137.0628,137.1367,136.2869,136.4993,13198.0
2020-11-16 14:30:00,147.86,148.1,147.61,147.7,7180.0,136.5825,136.8042,136.3515,136.4347,7180.0
2020-11-16 15:00:00,147.71,148.08,147.1,147.77,19939.0,136.4439,136.7857,135.8804,136.4993,19939.0
2020-11-16 15:30:00,147.66,148.58,147.64,148.58,59260.0,136.3977,137.2475,136.3792,137.2475,59260.0
2020-11-17 09:30:00,147.96,148.55,147.28,147.64,9313.0,136.6748,137.2198,136.0467,136.3792,9313.0
2020-11-17 10:00:00,147.54,148.05,147.49,147.99,7201.0,136.2869,136.758,136.2407,136.7026,7201.0
2020-11-17 10:30:00,148.03,148.22,147.65,147.71,3832.0,136.7395,136.915,136.3885,136.4439,3832.0
2020-11-17 11:00:00,147.7,147.95,147.49,147.77,4534.0,136.4347,136.6656,136.2407,136.4993,4534.0
2020-11-17 11:30:00,147.65,147.83,147.4,147.52,4608.0,136.3885,136.5548,136.1576,136.2684,4608.0
2020-11-17 12:00:00,147.5,147.89,147.42,147.81,5864.0,136.2499,136.6102,136.176,136.5363,5864.0
2020-11-17 12:30:00,147.66,147.84,147.48,147.84,3596.0,136.3977,136.564,136.2314,136.564,3596.0
2020-11-17 13:00:00,147.86,148.06,147.44,147.63,7337.0,136.5825,136.7672,136.1945,136.37,7337.0
2020-11-17 13:30:00,147.72,147.79,147.41,147.64,4900.0,136.4531,136.5178,136.1668,136.3792,4900.0
2020-11-17 14:00:00,147.65,147.83,147.49,147.5,7432.0,136.3885,136.5548,136.2407,136.2499,7432.0
2020-11-17 14:30:00,147.66,147.87,147.6,147.77,7045.0,136.3977,136.5917,136.3423,136.4993,7045.0
2020-11-17 15:00:00,147.78,147.8,147.08,147.17,9203.0,136.5086,136.527,135.862,135.9451,9203.0
2020-11-17 15:30:00,147.23,147.42,146.75,147.25,32952.0,136.0005,136.176,135.5571,136.019,32952.0
2020-11-18 09:30:00,146.95,147.55,146.15,146.58,16195.0,135.7419,136.2961,135.0029,135.4001,16195.0
2020-11-18 10:00:00,146.45,147.38,146.45,146.88,12940.0,135.28,136.1391,135.28,135.6772,12940.0
2020-11-18 10:30:00,146.8,147.2,146.69,146.92,22169.0,135.6033,135.9728,135.5017,135.7142,22169.0
2020-11-18 11:00:00,146.95,147.3,146.95,147.03,33919.0,135.7419,136.0652,135.7419,135.8158,33919.0
2020-11-18 11:30:00,147.04,147.25,146.83,146.89,17003.0,135.825,136.019,135.631,135.6864,17003.0
2020-11-18 12:00:00,146.84,147.32,146.84,147.09,17191.0,135.6403,136.0837,135.6403,135.8712,17191.0
2020-11-18 12:30:00,147.15,147.3,146.87,146.9,10048.0,135.9266,136.0652,135.668,135.6957,10048.0
2020-11-18 13:00:00,146.99,147.1,146.75,146.98,7667.0,135.7788,135.8804,135.5571,135.7696,7667.0
2020-11-18 13:30:00,146.86,147.01,146.53,146.67,3548.0,135.6587,135.7973,135.3539,135.4832,3548.0
2020-11-18 14:00:00,146.68,146.96,146.67,146.92,5044.0,135.4925,135.7511,135.4832,135.7142,5044.0
2020-11-18 14:30:00,146.9,147.01,146.8,146.92,8173.0,135.6957,135.7973,135.6033,135.7142,8173.0
2020-11-18 15:00:00,146.91,147.07,146.79,146.81,9554.0,135.7049,135.8527,135.5941,135.6126,9554.0
2020-11-18 15:30:00,146.85,146.85,145.61,145.76,39221.0,135.6495,135.6495,134.5041,134.6426,39221.0
2020-11-19 09:30:00,145.05,145.16,143.44,144.33,35537.0,133.9868,134.0884,132.4996,133.3217,35537.0
2020-11-19 10:00:00,144.26,144.28,143.59,143.98,12045.0,133.257,133.2755,132.6381,132.9984,12045.0
2020-11-19 10:30:00,144.02,144.98,143.87,144.89,15856.0,133.0353,133.9221,132.8968,133.839,15856.0
2020-11-19 11:00:00,144.94,144.94,144.37,144.6,11107.0,133.8852,133.8852,133.3587,133.5711,11107.0
2020-11-19 11:30:00,144.44,144.62,144.06,144.61,11571.0,133.4233,133.5896,133.0723,133.5803,11571.0
2020-11-19 12:00:00,144.6,144.95,144.43,144.46,10192.0,133.5711,133.8944,133.4141,133.4418,10192.0
2020-11-19 12:30:00,144.55,144.76,144.19,144.42,12197.0,133.5249,133.7189,133.1924,133.4048,12197.0
2020-11-19 13:00:00,144.46,145.13,144.45,144.79,12426.0,133.4418,134.0607,133.4326,133.7466,12426.0
2020-11-19 13:30:00,144.79,145.29,144.68,145.19,18387.0,133.7466,134.2085,133.645,134.1161,18387.0
2020-11-19 14:00:00,145.13,145.75,145.13,145.71,11731.0,134.0607,134.6334,134.0607,134.5964,11731.0
2020-11-19 14:30:00,145.7,146.46,145.7,146.33,14200.0,134.5872,135.2892,134.5872,135.1692,14200.0
2020-11-19 15:00:00,146.39,146.46,146.07,146.21,14189.0,135.2246,135.2892,134.929,135.0583,14189.0
2020-11-19 15:30:00,146.23,146.81,146.22,146.52,53010.0,135.0768,135.6126,135.0676,135.3447,53010.0
2020-11-20 09:30:00,146.87,146.87,145.04,145.5,23836.0,135.668,135.668,133.9776,134.4025,23836.0
2020-11-20 10:00:00,145.64,145.65,144.87,145.28,5629.0,134.5318,134.541,133.8205,134.1992,5629.0
2020-11-20 10:30:00,145.26,145.96,145.12,145.84,5905.0,134.1808,134.8274,134.0514,134.7165,5905.0
2020-11-20 11:00:00,146.01,146.26,145.95,146.14,3739.0,134.8736,135.1045,134.8181,134.9937,3739.0
2020-11-20 11:30:00,146.17,146.3,145.92,146.15,3556.0,135.0214,135.1414,134.7904,135.0029,3556.0
2020-11-20 12:00:00,146.15,146.16,145.54,145.54,2803.0,135.0029,135.0121,134.4394,134.4394,2803.0
2020-11-20 12:30:00,145.52,145.67,145.15,145.48,8449.0,134.4209,134.5595,134.0792,134.384,8449.0
2020-11-20 13:00:00,145.37,145.52,145.27,145.44,2948.0,134.2824,134.4209,134.19,134.347,2948.0
2020-11-20 13:30:00,145.43,145.72,145.25,145.45,16223.0,134.3378,134.6057,134.1715,134.3563,16223.0
2020-11-20 14:00:00,145.46,145.57,145.18,145.18,3372.0,134.3655,134.4671,134.1069,134.1069,3372.0
2020-11-20 14:30:00,145.09,145.54,145.04,145.52,6017.0,134.0237,134.4394,133.9776,134.4209,6017.0
2020-11-20 15:00:00,145.6,145.6,144.89,145.12,6471.0,134.4948,134.4948,133.839,134.0514,6471.0
2020-11-20 15:30:00,145.12,145.31,144.7,144.86,77680.0,134.0514,134.227,133.6635,133.8113,77680.0
2020-11-23 09:30:00,145.17,146.5,144.57,146.39,13623.0,134.0976,135.3262,133.5434,135.2246,13623.0
2020-11-23 10:00:00,146.17,146.27,145.5,145.51,8130.0,135.0214,135.1137,134.4025,134.4117,8130.0
2020-11-23 10:30:00,145.6,146.97,145.57,146.74,12404.0,134.4948,135.7603,134.4671,135.5479,12404.0
2020-11-23 11:00:00,146.84,146.84,145.81,146.24,9035.0,135.6403,135.6403,134.6888,135.086,9035.0
2020-11-23 11:30:00,146.15,146.6,145.94,146.35,14651.0,135.0029,135.4186,134.8089,135.1876,14651.0
2020-11-23 12:00:00,146.34,146.6,145.97,146.54,5419.0,135.1784,135.4186,134.8366,135.3631,5419.0
2020-11-23 12:30:00,146.57,147.0,146.56,146.86,10784.0,135.3909,135.7881,135.3816,135.6587,10784.0
2020-11-23 13:00:00,146.86,147.11,146.82,146.9,8145.0,135.6587,135.8897,135.6218,135.6957,8145.0
2020-11-23 13:30:00,147.0,147.06,146.85,146.87,8879.0,135.7881,135.8435,135.6495,135.668,8879.0
2020-11-23 14:00:00,146.92,147.06,146.85,147.02,8948.0,135.7142,135.8435,135.6495,135.8065,8948.0
2020-11-23 14:30:00,146.97,147.21,146.69,147.21,9970.0,135.7603,135.982,135.5017,135.982,9970.0
2020-11-23 15:00:00,147.14,147.74,147.13,147.46,9614.0,135.9174,136.4716,135.9081,136.213,9614.0
2020-11-23 15:30:00,147.44,147.8,147.35,147.58,51438.0,136.1945,136.527,136.1114,136.3238,51438.0
2020-11-24 09:30:00,148.46,148.52,147.3,147.68,18946.0,137.1367,137.1921,136.0652,136.4162,18946.0
2020-11-24 10:00:00,147.66,147.7,147.06,147.6,11738.0,136.3977,136.4347,135.8435,136.3423,11738.0
2020-11-24 10:30:00,147.62,147.8,146.79,146.79,7636.0,136.3608,136.527,135.5941,135.5941,7636.0
2020-11-24 11:00:00,146.84,147.35,146.77,147.27,12134.0,135.6403,136.1114,135.5756,136.0375,12134.0
2020-11-24 11:30:00,147.39,147.39,146.46,146.81,14651.0,136.1483,136.1483,135.2892,135.6126,14651.0
2020-11-24 12:00:00,146.61,146.9,146.29,146.37,11338.0,135.4278,135.6957,135.1322,135.2061,11338.0
2020-11-24 12:30:00,146.38,146.67,146.18,146.62,10640.0,135.2153,135.4832,135.0306,135.437,10640.0
2020-11-24 13:00:00,146.48,146.73,146.17,146.18,13916.0,135.3077,135.5387,135.0214,135.0306,13916.0
2020-11-24 13:30:00,146.18,147.04,146.13,146.42,13688.0,135.0306,135.825,134.9844,135.2523,13688.0
2020-11-24 14:00:00,146.42,146.71,146.23,146.69,8731.0,135.2523,135.5202,135.0768,135.5017,8731.0
2020-11-24 14:30:00,146.59,147.06,146.59,146.83,8109.0,135.4093,135.8435,135.4093,135.631,8109.0
2020-11-24 15:00:00,146.78,147.08,146.5,147.08,11306.0,135.5848,135.862,135.3262,135.862,11306.0
2020-11-24 15:30:00,147.03,147.24,146.71,146.93,48261.0,135.8158,136.0098,135.5202,135.7234,48261.0
2020-11-25 09:30:00,147.73,147.73,145.59,145.84,25196.0,136.4624,136.4624,134.4856,134.7165,25196.0
2020-11-25 10:00:00,145.89,146.59,145.72,146.09,15520.0,134.7627,135.4093,134.6057,134.9475,15520.0
2020-11-25 10:30:00,146.16,146.21,145.23,145.25,9006.0,135.0121,135.0583,134.1531,134.1715,9006.0
2020-11-25 11:00:00,145.32,145.61,145.18,145.48,12239.0,134.2362,134.5041,134.1069,134.384,12239.0
2020-11-25 11:30:00,145.54,145.67,145.08,145.46,8030.0,134.4394,134.5595,134.0145,134.3655,8030.0
2020-11-25 12:00:00,145.45,145.54,145.12,145.38,5379.0,134.3563,134.4394,134.0514,134.2916,5379.0
2020-11-25 12:30:00,145.38,145.74,145.35,145.35,5674.0,134.2916,134.6242,134.2639,134.2639,5674.0
2020-11-25 13:00:00,145.44,145.73,145.41,145.41,6775.0,134.347,134.6149,134.3193,134.3193,6775.0
2020-11-25 13:30:00,145.34,145.9,145.31,145.9,9252.0,134.2547,134.772,134.227,134.772,9252.0
2020-11-25 14:00:00,145.91,145.94,145.74,145.87,12852.0,134.7812,134.8089,134.6242,134.7442,12852.0
2020-11-25 14:30:00,145.82,145.84,145.53,145.78,6924.0,134.6981,134.7165,134.4302,134.6611,6924.0
2020-11-25 15:00:00,145.76,146.33,145.76,146.26,9630.0,134.6426,135.1692,134.6426,135.1045,9630.0
2020-11-25 15:30:00,146.3,146.44,146.03,146.19,51556.0,135.1414,135.2708,134.892,135.0398,51556.0
2020-11-27 09:30:00,146.96,147.11,145.12,145.31,28499.0,135.7511,135.8897,134.0514,134.227,28499.0
2020-11-27 10:00:00,145.31,146.15,145.08,146.14,10772.0,134.227,135.0029,134.0145,134.9937,10772.0
2020-11-27 10:30:00,146.2,146.29,145.69,146.05,9294.0,135.0491,135.1322,134.578,134.9105,9294.0
2020-11-27 11:00:00,146.11,146.47,145.99,146.3,8005.0,134.9659,135.2985,134.8551,135.1414,8005.0
2020-11-27 11:30:00,146.29,146.79,146.13,146.76,6992.0,135.1322,135.5941,134.9844,135.5664,6992.0
2020-11-27 12:00:00,146.89,147.31,146.89,147.06,8889.0,135.6864,136.0744,135.6864,135.8435,8889.0
2020-11-27 12:30:00,147.04,147.48,147.04,147.22,13443.0,135.825,136.2314,135.825,135.9913,13443.0
2020-11-30 09:30:00,147.79,148.02,146.36,146.58,23000.0,136.5178,136.7303,135.1969,135.4001,23000.0
2020-11-30 10:00:00,146.59,146.95,146.33,146.43,12951.0,135.4093,135.7419,135.1692,135.2615,12951.0
2020-11-30 10:30:00,146.39,146.39,145.38,146.27,8354.0,135.2246,135.2246,134.2916,135.1137,8354.0
2020-11-30 11:00:00,146.12,146.4,145.77,145.78,7978.0,134.9752,135.2338,134.6519,134.6611,7978.0
2020-11-30 11:30:00,145.73,145.73,145.24,145.35,6229.0,134.6149,134.6149,134.1623,134.2639,6229.0
2020-11-30 12:00:00,145.41,145.71,145.27,145.71,8819.0,134.3193,134.5964,134.19,134.5964,8819.0
2020-11-30 12:30:00,145.77,146.22,145.65,145.81,10050.0,134.6519,135.0676,134.541,134.6888,10050.0
2020-11-30 13:00:00,145.84,146.14,145.69,145.99,6140.0,134.7165,134.9937,134.578,134.8551,6140.0
2020-11-30 13:30:00,145.95,145.96,145.58,145.65,10854.0,134.8181,134.8274,134.4764,134.541,10854.0
2020-11-30 14:00:00,145.46,145.8,145.41,145.75,8923.0,134.3655,134.6796,134.3193,134.6334,8923.0
2020-11-30 14:30:00,145.74,145.8,145.42,145.8,12909.0,134.6242,134.6796,134.3286,134.6796,12909.0
2020-11-30 15:00:00,146.05,146.06,144.75,144.82,39359.0,134.9105,134.9198,133.7097,133.7743,39359.0
2020-11-30 15:30:00,144.76,146.89,144.76,146.89,90348.0,133.7189,135.6864,133.7189,135.6864,90348.0
2020-12-01 09:30:00,148.5,148.5,146.18,147.65,37448.0,137.1737,137.1737,135.0306,136.3885,37448.0
2020-12-01 10:00:00,147.64,149.33,147.62,148.69,36360.0,136.3792,137.9403,136.3608,137.3492,36360.0
2020-12-01 10:30:00,148.64,148.67,147.42,147.6,11670.0,137.303,137.3307,136.176,136.3423,11670.0
2020-12-01 11:00:00,147.59,148.3,147.59,147.92,15640.0,136.3331,136.9889,136.3331,136.6379,15640.0
2020-12-01 11:30:00,147.97,148.22,147.73,147.83,14746.0,136.6841,136.915,136.4624,136.5548,14746.0
2020-12-01 12:00:00,147.87,147.89,147.3,147.57,14306.0,136.5917,136.6102,136.0652,136.3146,14306.0
2020-12-01 12:30:00,147.57,147.68,147.23,147.28,8337.0,136.3146,136.4162,136.0005,136.0467,8337.0
2020-12-01 13:00:00,147.34,147.79,147.23,147.65,11254.0,136.1021,136.5178,136.0005,136.3885,11254.0
2020-12-01 13:30:00,147.61,147.9,147.49,147.9,13734.0,136.3515,136.6194,136.2407,136.6194,13734.0
2020-12-01 14:00:00,147.96,148.45,147.96,148.3,9944.0,136.6748,137.1275,136.6748,136.9889,9944.0
2020-12-01 14:30:00,148.32,148.86,148.26,148.61,6411.0,137.0074,137.5062,136.952,137.2753,6411.0
2020-12-01 15:00:00,148.51,148.51,148.04,148.24,7002.0,137.1829,137.1829,136.7487,136.9335,7002.0
2020-12-01 15:30:00,148.27,148.64,148.07,148.45,48240.0,136.9612,137.303,136.7764,137.1275,48240.0
2020-12-02 09:30:00,148.4,148.86,148.14,148.61,17308.0,137.0813,137.5062,136.8411,137.2753,17308.0
2020-12-02 10:00:00,148.77,149.15,148.41,149.05,18434.0,137.4231,137.7741,137.0905,137.6817,18434.0
2020-12-02 10:30:00,148.92,149.0,148.63,148.75,14001.0,137.5616,137.6355,137.2937,137.4046,14001.0
2020-12-02 11:00:00,148.83,149.28,148.78,149.11,13776.0,137.4785,137.8942,137.4323,137.7371,13776.0
2020-12-02 11:30:00,149.08,149.08,148.55,148.91,30202.0,137.7094,137.7094,137.2198,137.5524,30202.0
2020-12-02 12:00:00,148.81,148.95,147.65,147.65,25010.0,137.46,137.5893,136.3885,136.3885,25010.0
2020-12-02 12:30:00,147.59,147.91,147.08,147.85,13746.0,136.3331,136.6287,135.862,136.5732,13746.0
2020-12-02 13:00:00,147.8,147.81,147.34,147.57,10741.0,136.527,136.5363,136.1021,136.3146,10741.0
2020-12-02 13:30:00,147.57,147.7,147.39,147.6,7234.0,136.3146,136.4347,136.1483,136.3423,7234.0
2020-12-02 14:00:00,147.61,147.8,147.4,147.8,12323.0,136.3515,136.527,136.1576,136.527,12323.0
2020-12-02 14:30:00,147.83,147.87,147.3,147.46,9854.0,136.5548,136.5917,136.0652,136.213,9854.0
2020-12-02 15:00:00,147.49,147.59,147.17,147.2,18641.0,136.2407,136.3331,135.9451,135.9728,18641.0
2020-12-02 15:30:00,147.17,147.29,146.64,147.21,62658.0,135.9451,136.0559,135.4555,135.982,62658.0
2020-12-03 09:30:00,146.61,148.56,146.61,148.3,16344.0,135.4278,137.2291,135.4278,136.9889,16344.0
2020-12-03 10:00:00,148.5,148.99,148.26,148.52,8171.0,137.1737,137.6263,136.952,137.1921,8171.0
2020-12-03 10:30:00,148.56,148.78,148.22,148.27,9507.0,137.2291,137.4323,136.915,136.9612,9507.0
2020-12-03 11:00:00,148.27,148.63,148.19,148.41,8667.0,136.9612,137.2937,136.8873,137.0905,8667.0
2020-12-03 11:30:00,148.38,148.45,147.98,148.24,6061.0,137.0628,137.1275,136.6933,136.9335,6061.0
2020-12-03 12:00:00,148.33,148.36,147.86,147.97,7858.0,137.0166,137.0443,136.5825,136.6841,7858.0
2020-12-03 12:30:00,147.98,148.21,147.59,147.75,12969.0,136.6933,136.9058,136.3331,136.4809,12969.0
2020-12-03 13:00:00,147.71,147.72,147.32,147.44,7030.0,136.4439,136.4531,136.0837,136.1945,7030.0
2020-12-03 13:30:00,147.5,147.85,147.37,147.53,4617.0,136.2499,136.5732,136.1298,136.2776,4617.0
2020-12-03 14:00:00,147.64,147.79,147.38,147.54,5544.0,136.3792,136.5178,136.1391,136.2869,5544.0
2020-12-03 14:30:00,147.54,147.92,147.54,147.9,6618.0,136.2869,136.6379,136.2869,136.6194,6618.0
2020-12-03 15:00:00,147.92,148.47,147.92,148.43,12310.0,136.6379,137.1459,136.6379,137.109,12310.0
2020-12-03 15:30:00,148.52,148.52,147.6,148.0,52948.0,137.1921,137.1921,136.3423,136.7118,52948.0
2020-12-04 09:30:00,148.79,148.97,148.19,148.56,9585.0,137.4415,137.6078,136.8873,137.2291,9585.0
2020-12-04 10:00:00,148.77,149.03,148.18,148.18,4092.0,137.4231,137.6632,136.8781,136.8781,4092.0
2020-12-04 10:30:00,148.07,148.45,147.93,148.2,11041.0,136.7764,137.1275,136.6471,136.8965,11041.0
2020-12-04 11:00:00,148.29,148.39,147.54,147.65,6374.0,136.9797,137.072,136.2869,136.3885,6374.0
2020-12-04 11:30:00,147.82,148.19,147.82,147.99,3002.0,136.5455,136.8873,136.5455,136.7026,3002.0
2020-12-04 12:00:00,148.02,148.2,147.93,148.12,5230.0,136.7303,136.8965,136.6471,136.8226,5230.0
2020-12-04 12:30:00,148.05,148.14,147.96,148.05,3688.0,136.758,136.8411,136.6748,136.758,3688.0
2020-12-04 13:00:00,148.08,148.1,147.9,148.06,16495.0,136.7857,136.8042,136.6194,136.7672,16495.0
2020-12-04 13:30:00,148.06,148.21,148.03,148.08,26951.0,136.7672,136.9058,136.7395,136.7857,26951.0
2020-12-04 14:00:00,148.05,148.48,147.96,148.3,11837.0,136.758,137.1552,136.6748,136.9889,11837.0
2020-12-04 14:30:00,148.37,148.67,148.28,148.3,12662.0,137.0536,137.3307,136.9704,136.9889,12662.0
2020-12-04 15:00:00,148.38,148.74,148.27,148.65,17275.0,137.0628,137.3953,136.9612,137.3122,17275.0
2020-12-04 15:30:00,148.74,149.23,148.67,149.21,49272.0,137.3953,137.848,137.3307,137.8295,49272.0
2020-12-07 09:30:00,148.72,149.67,148.0,149.65,36503.0,137.3769,138.2544,136.7118,138.2359,36503.0
2020-12-07 10:00:00,149.33,149.37,148.41,149.05,39369.0,137.9403,137.9773,137.0905,137.6817,39369.0
2020-12-07 10:30:00,149.15,149.22,148.35,148.74,24024.0,137.7741,137.8387,137.0351,137.3953,24024.0
2020-12-07 11:00:00,148.74,148.82,147.97,147.97,12086.0,137.3953,137.4692,136.6841,136.6841,12086.0
2020-12-07 11:30:00,148.04,148.39,148.01,148.25,17415.0,136.7487,137.072,136.721,136.9427,17415.0
2020-12-07 12:00:00,148.24,148.59,148.05,148.23,32003.0,136.9335,137.2568,136.758,136.9242,32003.0
2020-12-07 12:30:00,148.3,148.38,148.2,148.27,13206.0,136.9889,137.0628,136.8965,136.9612,13206.0
2020-12-07 13:00:00,148.22,148.3,147.62,148.03,11929.0,136.915,136.9889,136.3608,136.7395,11929.0
2020-12-07 13:30:00,147.99,148.06,147.52,147.53,14830.0,136.7026,136.7672,136.2684,136.2776,14830.0
2020-12-07 14:00:00,147.44,147.48,146.92,147.04,42429.0,136.1945,136.2314,135.7142,135.825,42429.0
2020-12-07 14:30:00,147.09,147.33,146.89,146.89,60649.0,135.8712,136.0929,135.6864,135.6864,60649.0
2020-12-07 15:00:00,146.91,146.97,145.78,146.0,78339.0,135.7049,135.7603,134.6611,134.8643,78339.0
2020-12-07 15:30:00,146.0,146.24,145.1,146.15,141090.0,134.8643,135.086,134.033,135.0029,141090.0
2020-12-08 09:30:00,145.52,146.86,145.33,146.74,26654.0,134.4209,135.6587,134.2454,135.5479,26654.0
2020-12-08 10:00:00,146.87,147.23,146.7,147.11,17376.0,135.668,136.0005,135.5109,135.8897,17376.0
2020-12-08 10:30:00,147.18,147.84,147.18,147.54,11399.0,135.9543,136.564,135.9543,136.2869,11399.0
2020-12-08 11:00:00,147.59,147.61,147.09,147.39,13664.0,136.3331,136.3515,135.8712,136.1483,13664.0
2020-12-08 11:30:00,147.38,147.58,146.85,147.04,12290.0,136.1391,136.3238,135.6495,135.825,12290.0
2020-12-08 12:00:00,147.03,147.19,146.91,146.96,11024.0,135.8158,135.9636,135.7049,135.7511,11024.0
2020-12-08 12:30:00,146.95,147.39,146.95,147.25,13661.0,135.7419,136.1483,135.7419,136.019,13661.0
2020-12-08 13:00:00,147.25,147.38,147.14,147.2,11053.0,136.019,136.1391,135.9174,135.9728,11053.0
2020-12-08 13:30:00,147.24,147.24,146.82,146.88,14866.0,136.0098,136.0098,135.6218,135.6772,14866.0
2020-12-08 14:00:00,146.87,146.99,146.29,146.92,12430.0,135.668,135.7788,135.1322,135.7142,12430.0
2020-12-08 14:30:00,146.98,147.47,146.85,146.85,18650.0,135.7696,136.2222,135.6495,135.6495,18650.0
2020-12-08 15:00:00,146.86,147.67,146.84,147.63,16867.0,135.6587,136.407,135.6403,136.37,16867.0
2020-12-08 15:30:00,147.57,147.74,147.17,147.23,53092.0,136.3146,136.4716,135.9451,136.0005,53092.0
2020-12-09 09:30:00,147.75,147.75,146.81,147.35,13455.0,136.4809,136.4809,135.6126,136.1114,13455.0
2020-12-09 10:00:00,147.34,147.65,146.96,147.65,20597.0,136.1021,136.3885,135.7511,136.3885,20597.0
2020-12-09 10:30:00,147.74,147.89,147.44,147.64,13285.0,136.4716,136.6102,136.1945,136.3792,13285.0
2020-12-09 11:00:00,147.68,147.68,146.86,146.86,24526.0,136.4162,136.4162,135.6587,135.6587,24526.0
2020-12-09 11:30:00,146.93,147.42,146.8,147.39,12553.0,135.7234,136.176,135.6033,136.1483,12553.0
2020-12-09 12:00:00,147.38,147.38,146.94,147.25,12610.0,136.1391,136.1391,135.7326,136.019,12610.0
2020-12-09 12:30:00,147.25,147.26,146.52,146.98,12348.0,136.019,136.0282,135.3447,135.7696,12348.0
2020-12-09 13:00:00,146.9,147.1,146.62,146.86,13546.0,135.6957,135.8804,135.437,135.6587,13546.0
2020-12-09 13:30:00,146.85,147.51,146.85,147.27,20560.0,135.6495,136.2592,135.6495,136.0375,20560.0
2020-12-09 14:00:00,147.3,147.78,147.22,147.78,16290.0,136.0652,136.5086,135.9913,136.5086,16290.0
2020-12-09 14:30:00,147.73,147.87,147.46,147.87,20579.0,136.4624,136.5917,136.213,136.5917,20579.0
2020-12-09 15:00:00,147.76,147.96,147.56,147.62,15943.0,136.4901,136.6748,136.3053,136.3608,15943.0
2020-12-09 15:30:00,147.67,148.56,147.62,148.25,93523.0,136.407,137.2291,136.3608,136.9427,93523.0
2020-12-10 09:30:00,147.27,148.19,146.41,148.03,26174.0,136.0375,136.8873,135.2431,136.7395,26174.0
2020-12-10 10:00:00,148.12,148.54,147.64,147.65,95031.0,136.8226,137.2106,136.3792,136.3885,95031.0
2020-12-10 10:30:00,147.72,147.72,145.34,145.78,56272.0,136.4531,136.4531,134.2547,134.6611,56272.0
2020-12-10 11:00:00,145.81,146.59,145.56,145.94,45467.0,134.6888,135.4093,134.4579,134.8089,45467.0
2020-12-10 11:30:00,145.99,146.36,145.78,145.94,38462.0,134.8551,135.1969,134.6611,134.8089,38462.0
2020-12-10 12:00:00,145.9,146.36,145.82,146.13,17896.0,134.772,135.1969,134.6981,134.9844,17896.0
2020-12-10 12:30:00,146.1,146.2,145.82,145.92,32808.0,134.9567,135.0491,134.6981,134.7904,32808.0
2020-12-10 13:00:00,145.9,146.5,145.9,146.25,21290.0,134.772,135.3262,134.772,135.0953,21290.0
2020-12-10 13:30:00,146.27,146.35,145.92,146.0,16863.0,135.1137,135.1876,134.7904,134.8643,16863.0
2020-12-10 14:00:00,146.02,146.35,145.61,146.22,27353.0,134.8828,135.1876,134.5041,135.0676,27353.0
2020-12-10 14:30:00,146.25,146.46,146.12,146.22,37128.0,135.0953,135.2892,134.9752,135.0676,37128.0
2020-12-10 15:00:00,146.24,146.42,146.2,146.29,42821.0,135.086,135.2523,135.0491,135.1322,42821.0
2020-12-10 15:30:00,146.31,146.56,146.15,146.17,177873.0,135.1507,135.3816,135.0029,135.0214,177873.0
2020-12-11 09:30:00,145.51,146.58,145.51,146.33,18754.0,134.4117,135.4001,134.4117,135.1692,18754.0
2020-12-11 10:00:00,146.53,147.09,146.37,147.09,10051.0,135.3539,135.8712,135.2061,135.8712,10051.0
2020-12-11 10:30:00,147.1,147.34,146.44,147.28,38056.0,135.8804,136.1021,135.2708,136.0467,38056.0
2020-12-11 11:00:00,147.29,147.48,146.85,147.02,10223.0,136.0559,136.2314,135.6495,135.8065,10223.0
2020-12-11 11:30:00,146.88,147.01,146.59,146.72,53874.0,135.6772,135.7973,135.4093,135.5294,53874.0
2020-12-11 12:00:00,146.76,146.86,146.65,146.86,36214.0,135.5664,135.6587,135.4648,135.6587,36214.0
2020-12-11 12:30:00,146.77,147.2,146.72,147.13,17954.0,135.5756,135.9728,135.5294,135.9081,17954.0
2020-12-11 13:00:00,147.07,147.33,147.01,147.24,8501.0,135.8527,136.0929,135.7973,136.0098,8501.0
2020-12-11 13:30:00,147.25,147.76,147.25,147.57,11738.0,136.019,136.4901,136.019,136.3146,11738.0
2020-12-11 14:00:00,147.55,147.56,146.95,147.11,12586.0,136.2961,136.3053,135.7419,135.8897,12586.0
2020-12-11 14:30:00,147.17,147.2,146.65,146.96,44902.0,135.9451,135.9728,135.4648,135.7511,44902.0
2020-12-11 15:00:00,147.0,147.43,146.97,147.31,58431.0,135.7881,136.1853,135.7603,136.0744,58431.0
2020-12-11 15:30:00,147.32,147.72,147.22,147.6,95144.0,136.0837,136.4531,135.9913,136.3423,95144.0
2020-12-14 09:30:00,147.33,148.92,145.6,148.84,23141.0,136.6285,138.103,135.0242,138.0288,23141.0
2020-12-14 10:00:00,148.71,148.97,148.04,148.09,14447.0,137.9083,138.1494,137.2869,137.3333,14447.0
2020-12-14 10:30:00,148.01,148.27,147.64,147.77,16297.0,137.2591,137.5002,136.916,137.0365,16297.0
2020-12-14 11:00:00,147.76,148.21,147.76,147.92,16065.0,137.0273,137.4446,137.0273,137.1756,16065.0
2020-12-14 11:30:00,147.91,148.12,147.75,148.05,24225.0,137.1664,137.3611,137.018,137.2962,24225.0
2020-12-14 12:00:00,148.03,148.08,147.36,147.36,85298.0,137.2777,137.324,136.6563,136.6563,85298.0
2020-12-14 12:30:00,147.28,147.43,146.18,146.49,13508.0,136.5821,136.7212,135.562,135.8495,13508.0
2020-12-14 13:00:00,146.5,146.61,146.09,146.24,9493.0,135.8588,135.9608,135.4786,135.6177,9493.0
2020-12-14 13:30:00,146.27,146.69,145.96,146.42,12488.0,135.6455,136.035,135.358,135.7846,12488.0
2020-12-14 14:00:00,146.44,146.7,146.38,146.52,29266.0,135.8032,136.0443,135.7475,135.8773,29266.0
2020-12-14 14:30:00,146.51,146.64,146.37,146.45,31128.0,135.8681,135.9886,135.7382,135.8124,31128.0
2020-12-14 15:00:00,146.47,146.66,146.4,146.48,21023.0,135.831,136.0072,135.7661,135.8402,21023.0
2020-12-14 15:30:00,146.47,146.56,146.05,146.14,135426.0,135.831,135.9144,135.4415,135.5249,135426.0
2020-12-15 09:30:00,146.62,147.12,145.85,146.91,18782.0,135.9701,136.4338,135.256,136.239,18782.0
2020-12-15 10:00:00,146.95,147.09,146.4,146.53,7080.0,136.2761,136.4059,135.7661,135.8866,7080.0
2020-12-15 10:30:00,146.58,146.91,146.43,146.53,26436.0,135.933,136.239,135.7939,135.8866,26436.0
2020-12-15 11:00:00,146.5,146.6,145.96,146.26,54691.0,135.8588,135.9515,135.358,135.6362,54691.0
2020-12-15 11:30:00,146.18,146.7,146.18,146.7,11431.0,135.562,136.0443,135.562,136.0443,11431.0
2020-12-15 12:00:00,146.76,146.92,146.57,146.83,6515.0,136.0999,136.2483,135.9237,136.1648,6515.0
2020-12-15 12:30:00,146.84,147.39,146.84,147.24,11915.0,136.1741,136.6841,136.1741,136.545,11915.0
2020-12-15 13:00:00,147.23,147.6,147.18,147.4,6031.0,136.5358,136.8789,136.4894,136.6934,6031.0
2020-12-15 13:30:00,147.45,147.63,147.38,147.61,6709.0,136.7398,136.9067,136.6749,136.8882,6709.0
2020-12-15 14:00:00,147.5,147.86,147.5,147.8,10941.0,136.7862,137.12,136.7862,137.0644,10941.0
2020-12-15 14:30:00,147.85,148.07,147.32,147.4,52855.0,137.1107,137.3148,136.6192,136.6934,52855.0
2020-12-15 15:00:00,147.29,147.41,146.59,146.59,18136.0,136.5914,136.7027,135.9423,135.9423,18136.0
2020-12-15 15:30:00,146.59,147.42,146.49,147.42,70240.0,135.9423,136.712,135.8495,136.712,70240.0
2020-12-16 09:30:00,147.72,147.74,146.99,147.5,21313.0,136.9902,137.0087,136.3132,136.7862,21313.0
2020-12-16 10:00:00,147.52,148.32,147.52,148.25,34398.0,136.8047,137.5466,136.8047,137.4817,34398.0
2020-12-16 10:30:00,148.24,148.29,147.94,148.0,18060.0,137.4724,137.5188,137.1942,137.2498,18060.0
2020-12-16 11:00:00,147.98,148.35,147.79,148.04,11915.0,137.2313,137.5744,137.0551,137.2869,11915.0
2020-12-16 11:30:00,148.04,148.15,146.67,146.87,22994.0,137.2869,137.3889,136.0164,136.2019,22994.0
2020-12-16 12:00:00,146.89,146.89,146.18,146.33,13697.0,136.2205,136.2205,135.562,135.7011,13697.0
2020-12-16 12:30:00,146.31,146.58,145.87,146.5,12489.0,135.6826,135.933,135.2746,135.8588,12489.0
2020-12-16 13:00:00,146.49,146.64,146.42,146.54,15772.0,135.8495,135.9886,135.7846,135.8959,15772.0
2020-12-16 13:30:00,146.56,146.76,146.47,146.59,14915.0,135.9144,136.0999,135.831,135.9423,14915.0
2020-12-16 14:00:00,146.6,146.74,146.43,146.54,20637.0,135.9515,136.0814,135.7939,135.8959,20637.0
2020-12-16 14:30:00,146.58,146.9,146.55,146.78,18644.0,135.933,136.2297,135.9052,136.1185,18644.0
2020-12-16 15:00:00,146.78,147.15,146.72,147.13,36788.0,136.1185,136.4616,136.0628,136.443,36788.0
2020-12-16 15:30:00,147.14,147.34,146.72,146.82,107194.0,136.4523,136.6378,136.0628,136.1555,107194.0
2020-12-17 09:30:00,147.96,149.67,147.96,149.13,19865.0,137.2127,138.7985,137.2127,138.2978,19865.0
2020-12-17 10:00:00,149.08,149.88,149.08,149.56,17551.0,138.2514,138.9933,138.2514,138.6965,17551.0
2020-12-17 10:30:00,149.75,149.87,149.47,149.63,12205.0,138.8727,138.984,138.6131,138.7614,12205.0
2020-12-17 11:00:00,149.63,149.7,149.46,149.52,15332.0,138.7614,138.8264,138.6038,138.6594,15332.0
2020-12-17 11:30:00,149.47,149.77,149.36,149.6,16128.0,138.6131,138.8913,138.5111,138.7336,16128.0
2020-12-17 12:00:00,149.66,149.85,149.47,149.67,16710.0,138.7893,138.9655,138.6131,138.7985,16710.0
2020-12-17 12:30:00,149.66,149.66,149.45,149.58,17465.0,138.7893,138.7893,138.5945,138.7151,17465.0
2020-12-17 13:00:00,149.55,149.73,149.52,149.54,9358.0,138.6873,138.8542,138.6594,138.678,9358.0
2020-12-17 13:30:00,149.59,150.05,149.53,150.05,12283.0,138.7243,139.1509,138.6687,139.1509,12283.0
2020-12-17 14:00:00,150.01,150.13,149.79,150.0,20316.0,139.1138,139.2251,138.9098,139.1046,20316.0
2020-12-17 14:30:00,149.99,150.72,149.99,150.71,20995.0,139.0953,139.7723,139.0953,139.763,20995.0
2020-12-17 15:00:00,150.67,150.83,150.05,150.37,68119.0,139.7259,139.8743,139.1509,139.4477,68119.0
2020-12-17 15:30:00,150.33,150.92,150.28,150.91,96592.0,139.4106,139.9577,139.3642,139.9485,96592.0
2020-12-18 09:30:00,151.06,151.48,150.23,150.7,95888.0,140.0876,140.4771,139.3179,139.7537,95888.0
2020-12-18 10:00:00,150.62,151.08,150.41,150.8,58390.0,139.6795,140.1061,139.4848,139.8465,58390.0
2020-12-18 10:30:00,150.73,151.29,150.52,150.86,21861.0,139.7815,140.3009,139.5868,139.9021,21861.0
2020-12-18 11:00:00,150.95,151.1,150.61,151.0,31542.0,139.9856,140.1247,139.6703,140.0319,31542.0
2020-12-18 11:30:00,150.97,151.32,150.94,151.16,14108.0,140.0041,140.3287,139.9763,140.1803,14108.0
2020-12-18 12:00:00,151.1,151.92,151.09,151.67,12238.0,140.1247,140.8851,140.1154,140.6533,12238.0
2020-12-18 12:30:00,151.63,152.05,151.56,151.99,17819.0,140.6162,141.0057,140.5513,140.95,17819.0
2020-12-18 13:00:00,152.04,152.34,151.91,152.34,30868.0,140.9964,141.2746,140.8758,141.2746,30868.0
2020-12-18 13:30:00,152.34,152.78,152.27,152.57,55506.0,141.2746,141.6826,141.2097,141.4879,55506.0
2020-12-18 14:00:00,152.53,153.03,152.43,152.96,48832.0,141.4508,141.9145,141.3581,141.8496,48832.0
2020-12-18 14:30:00,152.96,153.11,152.91,153.04,34187.0,141.8496,141.9887,141.8032,141.9238,34187.0
2020-12-18 15:00:00,153.0,153.19,152.33,152.7,27548.0,141.8867,142.0629,141.2653,141.6084,27548.0
2020-12-18 15:30:00,152.8,154.22,152.52,153.91,116008.0,141.7012,143.018,141.4415,142.7306,116008.0
2020-12-21 09:30:00,151.69,152.74,150.46,150.62,26265.0,140.6718,141.6455,139.5312,139.6795,26265.0
2020-12-21 10:00:00,150.23,150.54,148.59,149.24,12622.0,139.3179,139.6053,137.797,138.3998,12622.0
2020-12-21 10:30:00,149.22,149.6,148.55,149.06,16108.0,138.3812,138.7336,137.7599,138.2328,16108.0
2020-12-21 11:00:00,149.06,149.28,148.63,149.0,16879.0,138.2328,138.4369,137.8341,138.1772,16879.0
2020-12-21 11:30:00,149.1,149.66,148.93,149.32,12438.0,138.2699,138.7893,138.1123,138.474,12438.0
2020-12-21 12:00:00,149.37,150.07,149.3,150.05,7902.0,138.5203,139.1695,138.4554,139.1509,7902.0
2020-12-21 12:30:00,150.16,150.53,150.05,150.35,5550.0,139.2529,139.5961,139.1509,139.4291,5550.0
2020-12-21 13:00:00,150.27,150.51,150.15,150.2,6829.0,139.355,139.5775,139.2437,139.29,6829.0
2020-12-21 13:30:00,150.18,150.31,150.01,150.12,13495.0,139.2715,139.392,139.1138,139.2158,13495.0
2020-12-21 14:00:00,150.15,150.16,149.57,149.6,7263.0,139.2437,139.2529,138.7058,138.7336,7263.0
2020-12-21 14:30:00,149.66,149.9,149.61,149.85,10600.0,138.7893,139.0118,138.7429,138.9655,10600.0
2020-12-21 15:00:00,149.87,149.9,149.35,149.39,10125.0,138.984,139.0118,138.5018,138.5389,10125.0
2020-12-21 15:30:00,149.42,149.53,148.92,149.36,68813.0,138.5667,138.6687,138.103,138.5111,68813.0
2020-12-22 09:30:00,149.6,149.72,148.38,148.5,20874.0,138.7336,138.8449,137.6022,137.7135,20874.0
2020-12-22 10:00:00,148.51,149.04,148.21,148.88,21559.0,137.7228,138.2143,137.4446,138.0659,21559.0
2020-12-22 10:30:00,148.91,149.82,148.9,149.82,17921.0,138.0937,138.9376,138.0845,138.9376,17921.0
2020-12-22 11:00:00,149.77,149.81,148.96,149.62,14636.0,138.8913,138.9284,138.1401,138.7522,14636.0
2020-12-22 11:30:00,149.64,149.69,148.85,149.29,9678.0,138.7707,138.8171,138.0381,138.4461,9678.0
2020-12-22 12:00:00,149.31,149.63,149.25,149.32,9809.0,138.4647,138.7614,138.409,138.474,9809.0
2020-12-22 12:30:00,149.23,149.87,149.17,149.69,10918.0,138.3905,138.984,138.3349,138.8171,10918.0
2020-12-22 13:00:00,149.7,149.92,149.45,149.74,7455.0,138.8264,139.0304,138.5945,138.8635,7455.0
2020-12-22 13:30:00,149.76,149.92,149.16,149.19,4788.0,138.882,139.0304,138.3256,138.3534,4788.0
2020-12-22 14:00:00,149.14,149.16,148.82,148.96,5880.0,138.307,138.3256,138.0103,138.1401,5880.0
2020-12-22 14:30:00,148.86,148.87,148.59,148.72,8820.0,138.0474,138.0566,137.797,137.9175,8820.0
2020-12-22 15:00:00,148.7,148.74,148.58,148.66,13063.0,137.899,137.9361,137.7877,137.8619,13063.0
2020-12-22 15:30:00,148.68,148.82,148.25,148.43,84787.0,137.8804,138.0103,137.4817,137.6486,84787.0
2020-12-23 09:30:00,148.81,148.98,148.17,148.69,27683.0,138.001,138.1587,137.4075,137.8897,27683.0
2020-12-23 10:00:00,148.64,148.79,148.25,148.25,49148.0,137.8434,137.9825,137.4817,137.4817,49148.0
2020-12-23 10:30:00,148.26,148.37,147.82,148.3,16769.0,137.491,137.593,137.0829,137.528,16769.0
2020-12-23 11:00:00,148.34,148.66,148.18,148.47,7584.0,137.5651,137.8619,137.4168,137.6857,7584.0
2020-12-23 11:30:00,148.46,148.46,148.02,148.03,4002.0,137.6764,137.6764,137.2684,137.2777,4002.0
2020-12-23 12:00:00,148.02,148.22,148.02,148.02,6334.0,137.2684,137.4539,137.2684,137.2684,6334.0
2020-12-23 12:30:00,148.06,148.17,147.96,147.98,9859.0,137.3055,137.4075,137.2127,137.2313,9859.0
2020-12-23 13:00:00,147.97,148.08,147.89,148.06,14603.0,137.222,137.324,137.1478,137.3055,14603.0
2020-12-23 13:30:00,148.0,148.08,147.93,148.0,16728.0,137.2498,137.324,137.1849,137.2498,16728.0
2020-12-23 14:00:00,147.97,148.0,147.56,147.78,22011.0,137.222,137.2498,136.8418,137.0458,22011.0
2020-12-23 14:30:00,147.79,148.05,147.74,147.99,25394.0,137.0551,137.2962,137.0087,137.2406,25394.0
2020-12-23 15:00:00,148.02,148.25,148.01,148.15,8311.0,137.2684,137.4817,137.2591,137.3889,8311.0
2020-12-23 15:30:00,148.16,148.18,147.4,147.4,38843.0,137.3982,137.4168,136.6934,136.6934,38843.0
2020-12-24 09:30:00,148.23,148.57,147.58,148.57,9021.0,137.4631,137.7784,136.8603,137.7784,9021.0
2020-12-24 10:00:00,148.52,148.73,147.92,148.73,17035.0,137.7321,137.9268,137.1756,137.9268,17035.0
2020-12-24 10:30:00,148.65,148.71,148.15,148.38,7661.0,137.8526,137.9083,137.3889,137.6022,7661.0
2020-12-24 11:00:00,148.5,149.61,148.44,149.28,11731.0,137.7135,138.7429,137.6579,138.4369,11731.0
2020-12-24 11:30:00,149.16,149.3,149.06,149.18,10811.0,138.3256,138.4554,138.2328,138.3441,10811.0
2020-12-24 12:00:00,149.13,149.53,149.09,149.53,8745.0,138.2978,138.6687,138.2607,138.6687,8745.0
2020-12-24 12:30:00,149.57,150.02,149.35,150.0,14295.0,138.7058,139.1231,138.5018,139.1046,14295.0
2020-12-28 09:30:00,151.24,151.24,150.31,151.01,25923.0,140.2545,140.2545,139.392,140.0412,25923.0
2020-12-28 10:00:00,151.0,151.73,151.0,151.61,10864.0,140.0319,140.7089,140.0319,140.5976,10864.0
2020-12-28 10:30:00,151.73,152.01,151.68,152.01,8431.0,140.7089,140.9686,140.6625,140.9686,8431.0
2020-12-28 11:00:00,152.01,152.07,151.84,152.0,12094.0,140.9686,141.0242,140.8109,140.9593,12094.0
2020-12-28 11:30:00,152.01,152.05,151.85,151.92,18352.0,140.9686,141.0057,140.8202,140.8851,18352.0
2020-12-28 12:00:00,151.97,152.18,151.83,152.05,38375.0,140.9315,141.1262,140.8016,141.0057,38375.0
2020-12-28 12:30:00,152.17,152.17,151.96,152.04,56335.0,141.1169,141.1169,140.9222,140.9964,56335.0
2020-12-28 13:00:00,152.05,152.25,152.02,152.21,3649.0,141.0057,141.1911,140.9778,141.154,3649.0
2020-12-28 13:30:00,152.17,152.51,152.17,152.37,9596.0,141.1169,141.4322,141.1169,141.3024,9596.0
2020-12-28 14:00:00,152.4,152.46,152.0,152.09,7359.0,141.3302,141.3859,140.9593,141.0428,7359.0
2020-12-28 14:30:00,152.05,152.16,151.89,151.94,8017.0,141.0057,141.1077,140.8573,140.9037,8017.0
2020-12-28 15:00:00,151.88,152.14,151.87,152.08,26769.0,140.848,141.0891,140.8387,141.0335,26769.0
2020-12-28 15:30:00,152.05,152.27,151.95,152.06,65034.0,141.0057,141.2097,140.9129,141.0149,65034.0
2020-12-29 09:30:00,153.21,153.63,152.26,152.4,11338.0,142.0814,142.4709,141.2004,141.3302,11338.0
2020-12-29 10:00:00,152.3,152.44,151.79,152.11,4526.0,141.2375,141.3673,140.7645,141.0613,4526.0
2020-12-29 10:30:00,152.08,152.15,151.83,151.99,14029.0,141.0335,141.0984,140.8016,140.95,14029.0
2020-12-29 11:00:00,151.97,152.2,151.96,152.13,11903.0,140.9315,141.1448,140.9222,141.0799,11903.0
2020-12-29 11:30:00,152.15,152.15,151.91,152.03,41159.0,141.0984,141.0984,140.8758,140.9871,41159.0
2020-12-29 12:00:00,152.01,152.1,151.2,151.51,37309.0,140.9686,141.052,140.2174,140.5049,37309.0
2020-12-29 12:30:00,151.5,151.64,151.06,151.16,55442.0,140.4956,140.6254,140.0876,140.1803,55442.0
2020-12-29 13:00:00,150.92,151.75,150.76,151.62,29425.0,139.9577,140.7275,139.8094,140.6069,29425.0
2020-12-29 13:30:00,151.48,151.48,151.14,151.27,8686.0,140.4771,140.4771,140.1618,140.2823,8686.0
2020-12-29 14:00:00,151.23,151.24,150.91,151.09,11122.0,140.2452,140.2545,139.9485,140.1154,11122.0
2020-12-29 14:30:00,151.07,151.41,151.06,151.28,14202.0,140.0968,140.4121,140.0876,140.2916,14202.0
2020-12-29 15:00:00,151.32,151.63,151.25,151.47,13428.0,140.3287,140.6162,140.2638,140.4678,13428.0
2020-12-29 15:30:00,151.43,151.62,151.24,151.37,88143.0,140.4307,140.6069,140.2545,140.3751,88143.0
2020-12-30 09:30:00,152.14,152.44,151.88,151.89,9763.0,141.0891,141.3673,140.848,140.8573,9763.0
2020-12-30 10:00:00,151.93,152.18,151.69,151.93,6394.0,140.8944,141.1262,140.6718,140.8944,6394.0
2020-12-30 10:30:00,151.95,151.97,151.54,151.64,12226.0,140.9129,140.9315,140.5327,140.6254,12226.0
2020-12-30 11:00:00,151.65,151.84,151.59,151.63,6878.0,140.6347,140.8109,140.5791,140.6162,6878.0
2020-12-30 11:30:00,151.67,152.1,151.5,152.1,9431.0,140.6533,141.052,140.4956,141.052,9431.0
2020-12-30 12:00:00,152.11,152.46,152.02,152.45,5978.0,141.0613,141.3859,140.9778,141.3766,5978.0
2020-12-30 12:30:00,152.37,152.45,152.03,152.06,4558.0,141.3024,141.3766,140.9871,141.0149,4558.0
2020-12-30 13:00:00,152.04,152.51,152.04,152.5,11159.0,140.9964,141.4322,140.9964,141.423,11159.0
2020-12-30 13:30:00,152.41,152.48,152.22,152.35,7066.0,141.3395,141.4044,141.1633,141.2839,7066.0
2020-12-30 14:00:00,152.36,152.37,152.13,152.14,8890.0,141.2931,141.3024,141.0799,141.0891,8890.0
2020-12-30 14:30:00,152.09,152.18,152.01,152.05,8067.0,141.0428,141.1262,140.9686,141.0057,8067.0
2020-12-30 15:00:00,152.08,152.32,152.0,152.29,12053.0,141.0335,141.2561,140.9593,141.2282,12053.0
2020-12-30 15:30:00,152.29,152.35,151.96,152.16,55485.0,141.2282,141.2839,140.9222,141.1077,55485.0
2020-12-31 09:30:00,152.43,152.43,151.23,151.6,6754.0,141.3581,141.3581,140.2452,140.5883,6754.0
2020-12-31 10:00:00,151.76,152.41,151.75,151.96,3299.0,140.7367,141.3395,140.7275,140.9222,3299.0
2020-12-31 10:30:00,152.08,152.08,151.55,151.56,4527.0,141.0335,141.0335,140.542,140.5513,4527.0
2020-12-31 11:00:00,151.6,151.91,151.59,151.66,3839.0,140.5883,140.8758,140.5791,140.644,3839.0
2020-12-31 11:30:00,151.75,151.77,151.32,151.46,5769.0,140.7275,140.746,140.3287,140.4585,5769.0
2020-12-31 12:00:00,151.41,151.71,151.41,151.71,4288.0,140.4121,140.6904,140.4121,140.6904,4288.0
2020-12-31 12:30:00,151.74,151.91,151.74,151.75,3998.0,140.7182,140.8758,140.7182,140.7275,3998.0
2020-12-31 13:00:00,151.78,151.92,151.68,151.87,2485.0,140.7553,140.8851,140.6625,140.8387,2485.0
2020-12-31 13:30:00,151.83,151.83,151.46,151.58,7234.0,140.8016,140.8016,140.4585,140.5698,7234.0
2020-12-31 14:00:00,151.68,152.18,151.55,152.05,4126.0,140.6625,141.1262,140.542,141.0057,4126.0
2020-12-31 14:30:00,152.01,152.41,152.01,152.27,4994.0,140.9686,141.3395,140.9686,141.2097,4994.0
2020-12-31 15:00:00,152.38,152.84,152.27,152.45,7694.0,141.3117,141.7383,141.2097,141.3766,7694.0
2020-12-31 15:30:00,152.6,153.4,152.51,153.32,44408.0,141.5157,142.2576,141.4322,142.1834,44408.0
2021-01-04 09:30:00,152.79,154.41,152.34,152.72,28910.0,141.6919,143.1942,141.2746,141.627,28910.0
2021-01-04 10:00:00,152.72,153.05,152.13,153.05,48813.0,141.627,141.933,141.0799,141.933,48813.0
2021-01-04 10:30:00,153.13,153.32,152.06,152.12,16145.0,142.0072,142.1834,141.0149,141.0706,16145.0
2021-01-04 11:00:00,152.08,152.23,151.23,152.18,45660.0,141.0335,141.1726,140.2452,141.1262,45660.0
2021-01-04 11:30:00,151.99,152.21,150.35,150.35,57372.0,140.95,141.154,139.4291,139.4291,57372.0
2021-01-04 12:00:00,150.28,150.46,149.51,150.25,11123.0,139.3642,139.5312,138.6502,139.3364,11123.0
2021-01-04 12:30:00,150.29,150.62,149.89,150.55,15388.0,139.3735,139.6795,139.0026,139.6146,15388.0
2021-01-04 13:00:00,150.55,151.1,150.51,150.93,6059.0,139.6146,140.1247,139.5775,139.967,6059.0
2021-01-04 13:30:00,150.87,151.41,150.75,151.24,16574.0,139.9114,140.4121,139.8001,140.2545,16574.0
2021-01-04 14:00:00,151.23,151.62,151.0,151.47,17949.0,140.2452,140.6069,140.0319,140.4678,17949.0
2021-01-04 14:30:00,151.28,151.71,151.12,151.57,23153.0,140.2916,140.6904,140.1432,140.5605,23153.0
2021-01-04 15:00:00,151.54,151.54,150.97,151.45,16724.0,140.5327,140.5327,140.0041,140.4492,16724.0
2021-01-04 15:30:00,151.39,152.05,151.37,151.58,63331.0,140.3936,141.0057,140.3751,140.5698,63331.0
2021-01-05 09:30:00,150.76,152.48,150.04,150.99,20581.0,139.8094,141.4044,139.1417,140.0227,20581.0
2021-01-05 10:00:00,150.96,151.08,149.42,149.7,19807.0,139.9948,140.1061,138.5667,138.8264,19807.0
2021-01-05 10:30:00,149.75,150.94,149.6,150.35,56046.0,138.8727,139.9763,138.7336,139.4291,56046.0
2021-01-05 11:00:00,150.38,150.5,149.8,150.2,19376.0,139.457,139.5682,138.9191,139.29,19376.0
2021-01-05 11:30:00,150.39,150.39,149.91,149.99,9668.0,139.4662,139.4662,139.0211,139.0953,9668.0
2021-01-05 12:00:00,149.99,150.19,149.95,150.0,11119.0,139.0953,139.2808,139.0582,139.1046,11119.0
2021-01-05 12:30:00,150.01,150.07,149.84,150.07,32298.0,139.1138,139.1695,138.9562,139.1695,32298.0
2021-01-05 13:00:00,150.04,150.12,149.95,149.98,20793.0,139.1417,139.2158,139.0582,139.086,20793.0
2021-01-05 13:30:00,149.97,150.04,149.88,150.01,23707.0,139.0767,139.1417,138.9933,139.1138,23707.0
2021-01-05 14:00:00,150.06,151.12,150.06,151.1,7915.0,139.1602,140.1432,139.1602,140.1247,7915.0
2021-01-05 14:30:00,151.1,151.27,150.89,151.23,9888.0,140.1247,140.2823,139.9299,140.2452,9888.0
2021-01-05 15:00:00,151.24,151.64,151.23,151.47,73963.0,140.2545,140.6254,140.2452,140.4678,73963.0
2021-01-05 15:30:00,151.46,151.88,151.29,151.79,107296.0,140.4585,140.848,140.3009,140.7645,107296.0
2021-01-06 09:30:00,153.0,153.38,151.41,152.06,38055.0,141.8867,142.2391,140.4121,141.0149,38055.0
2021-01-06 10:00:00,152.06,152.5,151.46,151.91,15402.0,141.0149,141.423,140.4585,140.8758,15402.0
2021-01-06 10:30:00,152.01,153.92,151.94,153.92,34144.0,140.9686,142.7398,140.9037,142.7398,34144.0
2021-01-06 11:00:00,153.92,154.23,153.82,154.01,19282.0,142.7398,143.0273,142.6471,142.8233,19282.0
2021-01-06 11:30:00,154.05,154.63,154.01,154.5,14158.0,142.8604,143.3983,142.8233,143.2777,14158.0
2021-01-06 12:00:00,154.54,155.06,154.49,154.72,10670.0,143.3148,143.797,143.2684,143.4817,10670.0
2021-01-06 12:30:00,154.69,155.11,154.6,155.01,6820.0,143.4539,143.8434,143.3704,143.7507,6820.0
2021-01-06 13:00:00,155.23,155.58,155.03,155.4,33334.0,143.9547,144.2793,143.7692,144.1123,33334.0
2021-01-06 13:30:00,155.44,155.76,155.29,155.59,11589.0,144.1494,144.4462,144.0103,144.2885,11589.0
2021-01-06 14:00:00,155.65,155.71,154.58,154.91,53077.0,144.3442,144.3998,143.3519,143.6579,53077.0
2021-01-06 14:30:00,154.88,155.72,154.87,155.56,49025.0,143.6301,144.4091,143.6208,144.2607,49025.0
2021-01-06 15:00:00,155.47,156.09,155.34,155.79,34457.0,144.1772,144.7522,144.0567,144.474,34457.0
2021-01-06 15:30:00,155.82,155.98,155.33,155.81,128792.0,144.5018,144.6502,144.0474,144.4925,128792.0
2021-01-07 09:30:00,155.88,157.94,155.88,157.56,37998.0,144.5575,146.4678,144.5575,146.1154,37998.0
2021-01-07 10:00:00,157.73,158.36,157.32,157.45,16928.0,146.2731,146.8573,145.8929,146.0134,16928.0
2021-01-07 10:30:00,157.49,157.62,156.16,156.41,93862.0,146.0505,146.1711,144.8171,145.049,93862.0
2021-01-07 11:00:00,156.57,156.92,156.37,156.57,284149.0,145.1973,145.5219,145.0119,145.1973,284149.0
2021-01-07 11:30:00,156.65,156.91,155.99,156.02,24070.0,145.2715,145.5126,144.6595,144.6873,24070.0
2021-01-07 12:00:00,156.27,156.27,155.11,155.59,45224.0,144.9191,144.9191,143.8434,144.2885,45224.0
2021-01-07 12:30:00,155.65,155.75,155.4,155.75,10973.0,144.3442,144.4369,144.1123,144.4369,10973.0
2021-01-07 13:00:00,155.81,155.86,155.33,155.63,20847.0,144.4925,144.5389,144.0474,144.3256,20847.0
2021-01-07 13:30:00,155.62,156.91,155.62,156.81,7281.0,144.3164,145.5126,144.3164,145.4199,7281.0
2021-01-07 14:00:00,156.38,156.54,155.82,156.1,7876.0,145.0211,145.1695,144.5018,144.7615,7876.0
2021-01-07 14:30:00,156.08,156.52,155.99,156.52,11731.0,144.7429,145.151,144.6595,145.151,11731.0
2021-01-07 15:00:00,156.42,156.42,155.65,155.72,38438.0,145.0582,145.0582,144.3442,144.4091,38438.0
2021-01-07 15:30:00,155.78,155.8,155.37,155.6,85915.0,144.4647,144.4833,144.0845,144.2978,85915.0
2021-01-08 09:30:00,156.02,158.08,155.87,157.45,28322.0,144.6873,146.5977,144.5482,146.0134,28322.0
2021-01-08 10:00:00,157.4,158.11,157.24,157.33,18145.0,145.9671,146.6255,145.8187,145.9021,18145.0
2021-01-08 10:30:00,157.31,157.79,156.57,156.71,18871.0,145.8836,146.3287,145.1973,145.3272,18871.0
2021-01-08 11:00:00,156.75,157.05,156.15,156.31,16636.0,145.3643,145.6425,144.8079,144.9562,16636.0
2021-01-08 11:30:00,156.27,156.45,155.86,156.4,16628.0,144.9191,145.0861,144.5389,145.0397,16628.0
2021-01-08 12:00:00,156.47,156.71,156.17,156.33,10651.0,145.1046,145.3272,144.8264,144.9748,10651.0
2021-01-08 12:30:00,156.35,156.36,155.97,156.18,6292.0,144.9933,145.0026,144.6409,144.8357,6292.0
2021-01-08 13:00:00,156.03,156.04,155.3,155.53,11595.0,144.6966,144.7058,144.0196,144.2329,11595.0
2021-01-08 13:30:00,155.48,155.58,154.69,155.24,12204.0,144.1865,144.2793,143.4539,143.964,12204.0
2021-01-08 14:00:00,155.29,155.44,154.96,155.37,25224.0,144.0103,144.1494,143.7043,144.0845,25224.0
2021-01-08 14:30:00,155.37,155.46,155.09,155.43,19516.0,144.0845,144.168,143.8248,144.1402,19516.0
2021-01-08 15:00:00,155.41,156.16,155.41,156.08,27613.0,144.1216,144.8171,144.1216,144.7429,27613.0
2021-01-08 15:30:00,156.09,156.5,155.94,156.19,78837.0,144.7522,145.1324,144.6131,144.8449,78837.0
2021-01-11 09:30:00,154.87,155.72,154.76,154.76,20602.0,143.6208,144.4091,143.5188,143.5188,20602.0
2021-01-11 10:00:00,154.75,155.0,154.1,154.98,16208.0,143.5095,143.7414,142.9068,143.7228,16208.0
2021-01-11 10:30:00,154.97,155.44,154.75,155.18,8167.0,143.7136,144.1494,143.5095,143.9083,8167.0
2021-01-11 11:00:00,155.13,155.16,154.67,154.97,8702.0,143.8619,143.8898,143.4354,143.7136,8702.0
2021-01-11 11:30:00,155.07,155.11,154.86,154.86,5798.0,143.8063,143.8434,143.6116,143.6116,5798.0
2021-01-11 12:00:00,155.08,155.12,154.86,155.06,7618.0,143.8156,143.8527,143.6116,143.797,7618.0
2021-01-11 12:30:00,155.09,155.24,155.03,155.1,7900.0,143.8248,143.964,143.7692,143.8341,7900.0
2021-01-11 13:00:00,155.13,155.33,154.86,154.86,5527.0,143.8619,144.0474,143.6116,143.6116,5527.0
2021-01-11 13:30:00,154.95,155.09,154.36,154.45,7952.0,143.695,143.8248,143.1479,143.2313,7952.0
2021-01-11 14:00:00,154.27,154.63,154.27,154.59,14011.0,143.0644,143.3983,143.0644,143.3612,14011.0
2021-01-11 14:30:00,154.55,155.01,154.45,155.01,14756.0,143.3241,143.7507,143.2313,143.7507,14756.0
2021-01-11 15:00:00,154.9,155.2,154.79,155.08,41110.0,143.6486,143.9269,143.5466,143.8156,41110.0
2021-01-11 15:30:00,155.02,155.28,154.9,155.01,64994.0,143.7599,144.001,143.6486,143.7507,64994.0
2021-01-12 09:30:00,154.37,155.51,154.21,154.39,21505.0,143.1571,144.2143,143.0088,143.1757,21505.0
2021-01-12 10:00:00,154.23,154.98,154.15,154.97,7060.0,143.0273,143.7228,142.9531,143.7136,7060.0
2021-01-12 10:30:00,154.77,154.77,154.3,154.44,9661.0,143.5281,143.5281,143.0922,143.2221,9661.0
2021-01-12 11:00:00,154.44,155.2,154.33,154.83,8109.0,143.2221,143.9269,143.1201,143.5837,8109.0
2021-01-12 11:30:00,154.83,154.92,154.36,154.58,7732.0,143.5837,143.6672,143.1479,143.3519,7732.0
2021-01-12 12:00:00,154.55,154.61,154.2,154.56,28152.0,143.3241,143.3797,142.9995,143.3333,28152.0
2021-01-12 12:30:00,154.5,154.94,154.18,154.74,12129.0,143.2777,143.6857,142.9809,143.5003,12129.0
2021-01-12 13:00:00,154.68,155.07,154.44,154.93,24720.0,143.4446,143.8063,143.2221,143.6765,24720.0
2021-01-12 13:30:00,154.86,155.21,154.66,154.79,26294.0,143.6116,143.9361,143.4261,143.5466,26294.0
2021-01-12 14:00:00,154.75,155.13,154.75,154.91,14009.0,143.5095,143.8619,143.5095,143.6579,14009.0
2021-01-12 14:30:00,154.85,155.21,154.68,154.91,13243.0,143.6023,143.9361,143.4446,143.6579,13243.0
2021-01-12 15:00:00,154.84,155.13,154.84,155.0,15071.0,143.593,143.8619,143.593,143.7414,15071.0
2021-01-12 15:30:00,155.0,155.04,154.7,154.76,72488.0,143.7414,143.7785,143.4632,143.5188,72488.0
2021-01-13 09:30:00,155.09,156.07,154.01,154.17,14364.0,143.8248,144.7337,142.8233,142.9717,14364.0
2021-01-13 10:00:00,154.18,154.49,153.56,153.82,8838.0,142.9809,143.2684,142.406,142.6471,8838.0
2021-01-13 10:30:00,153.83,154.02,153.51,153.71,12322.0,142.6564,142.8326,142.3596,142.5451,12322.0
2021-01-13 11:00:00,153.75,153.97,153.36,153.78,10363.0,142.5822,142.7862,142.2205,142.61,10363.0
2021-01-13 11:30:00,153.75,153.96,153.58,153.88,10189.0,142.5822,142.7769,142.4245,142.7027,10189.0
2021-01-13 12:00:00,153.92,154.01,153.49,153.83,24361.0,142.7398,142.8233,142.3411,142.6564,24361.0
2021-01-13 12:30:00,153.77,153.85,153.55,153.68,11317.0,142.6007,142.6749,142.3967,142.5173,11317.0
2021-01-13 13:00:00,153.73,154.0,153.67,154.0,16974.0,142.5636,142.814,142.508,142.814,16974.0
2021-01-13 13:30:00,153.99,154.03,153.84,153.96,40919.0,142.8047,142.8418,142.6656,142.7769,40919.0
2021-01-13 14:00:00,153.99,154.14,153.74,154.0,48009.0,142.8047,142.9439,142.5729,142.814,48009.0
2021-01-13 14:30:00,153.98,154.03,153.37,153.96,78263.0,142.7955,142.8418,142.2298,142.7769,78263.0
2021-01-13 15:00:00,153.97,154.04,153.63,154.04,70588.0,142.7862,142.8511,142.4709,142.8511,70588.0
2021-01-13 15:30:00,154.07,154.47,154.0,154.31,36162.0,142.8789,143.2499,142.814,143.1015,36162.0
2021-01-14 09:30:00,154.41,154.79,153.75,154.08,13818.0,143.1942,143.5466,142.5822,142.8882,13818.0
2021-01-14 10:00:00,154.12,154.22,153.91,154.04,24903.0,142.9253,143.018,142.7306,142.8511,24903.0
2021-01-14 10:30:00,154.04,154.21,153.62,154.07,24218.0,142.8511,143.0088,142.4616,142.8789,24218.0
2021-01-14 11:00:00,154.02,154.11,153.89,154.01,13075.0,142.8326,142.916,142.712,142.8233,13075.0
2021-01-14 11:30:00,154.01,154.75,153.89,154.74,11638.0,142.8233,143.5095,142.712,143.5003,11638.0
2021-01-14 12:00:00,154.71,155.02,154.67,154.68,7197.0,143.4724,143.7599,143.4354,143.4446,7197.0
2021-01-14 12:30:00,154.69,154.69,154.32,154.58,5939.0,143.4539,143.4539,143.1108,143.3519,5939.0
2021-01-14 13:00:00,154.58,154.58,154.07,154.15,11209.0,143.3519,143.3519,142.8789,142.9531,11209.0
2021-01-14 13:30:00,154.1,154.35,153.99,154.05,18547.0,142.9068,143.1386,142.8047,142.8604,18547.0
2021-01-14 14:00:00,154.07,154.12,153.96,154.0,23990.0,142.8789,142.9253,142.7769,142.814,23990.0
2021-01-14 14:30:00,154.03,154.19,154.0,154.19,23994.0,142.8418,142.9902,142.814,142.9902,23994.0
2021-01-14 15:00:00,154.15,154.19,153.7,153.87,43156.0,142.9531,142.9902,142.5358,142.6935,43156.0
2021-01-14 15:30:00,153.79,154.17,153.37,153.58,59266.0,142.6193,142.9717,142.2298,142.4245,59266.0
2021-01-15 09:30:00,153.04,153.57,151.58,153.51,80184.0,141.9238,142.4153,140.5698,142.3596,80184.0
2021-01-15 10:00:00,153.57,154.09,151.12,151.28,55325.0,142.4153,142.8975,140.1432,140.2916,55325.0
2021-01-15 10:30:00,151.21,152.3,151.21,152.0,68769.0,140.2267,141.2375,140.2267,140.9593,68769.0
2021-01-15 11:00:00,152.0,152.15,151.43,151.67,15164.0,140.9593,141.0984,140.4307,140.6533,15164.0
2021-01-15 11:30:00,151.79,151.97,151.52,151.55,4150.0,140.7645,140.9315,140.5142,140.542,4150.0
2021-01-15 12:00:00,151.55,151.83,151.37,151.41,5987.0,140.542,140.8016,140.3751,140.4121,5987.0
2021-01-15 12:30:00,151.41,151.5,151.2,151.25,5005.0,140.4121,140.4956,140.2174,140.2638,5005.0
2021-01-15 13:00:00,151.21,151.66,150.86,151.46,27259.0,140.2267,140.644,139.9021,140.4585,27259.0
2021-01-15 13:30:00,151.48,151.77,151.45,151.62,11164.0,140.4771,140.746,140.4492,140.6069,11164.0
2021-01-15 14:00:00,151.58,151.67,151.49,151.58,6059.0,140.5698,140.6533,140.4863,140.5698,6059.0
2021-01-15 14:30:00,151.55,152.19,151.51,151.89,9576.0,140.542,141.1355,140.5049,140.8573,9576.0
2021-01-15 15:00:00,151.81,152.45,151.76,151.99,9324.0,140.7831,141.3766,140.7367,140.95,9324.0
2021-01-15 15:30:00,151.98,152.13,151.49,151.61,48670.0,140.9407,141.0799,140.4863,140.5976,48670.0
2021-01-19 09:30:00,152.72,152.75,151.46,152.44,14359.0,141.627,141.6548,140.4585,141.3673,14359.0
2021-01-19 10:00:00,152.59,152.91,152.26,152.46,7499.0,141.5064,141.8032,141.2004,141.3859,7499.0
2021-01-19 10:30:00,152.49,152.54,151.98,152.12,6126.0,141.4137,141.4601,140.9407,141.0706,6126.0
2021-01-19 11:00:00,152.04,152.1,151.2,151.41,6722.0,140.9964,141.052,140.2174,140.4121,6722.0
2021-01-19 11:30:00,151.35,151.5,151.06,151.2,17383.0,140.3565,140.4956,140.0876,140.2174,17383.0
2021-01-19 12:00:00,151.21,151.7,151.21,151.56,6891.0,140.2267,140.6811,140.2267,140.5513,6891.0
2021-01-19 12:30:00,151.55,151.63,151.32,151.36,10076.0,140.542,140.6162,140.3287,140.3658,10076.0
2021-01-19 13:00:00,151.39,151.45,151.16,151.37,7933.0,140.3936,140.4492,140.1803,140.3751,7933.0
2021-01-19 13:30:00,151.35,151.53,151.29,151.47,9818.0,140.3565,140.5234,140.3009,140.4678,9818.0
2021-01-19 14:00:00,151.42,151.54,151.24,151.44,11474.0,140.4214,140.5327,140.2545,140.44,11474.0
2021-01-19 14:30:00,151.48,151.69,151.45,151.69,7158.0,140.4771,140.6718,140.4492,140.6718,7158.0
2021-01-19 15:00:00,151.68,151.78,151.66,151.69,10007.0,140.6625,140.7553,140.644,140.6718,10007.0
2021-01-19 15:30:00,151.73,151.96,151.55,151.56,57929.0,140.7089,140.9222,140.542,140.5513,57929.0
2021-01-20 09:30:00,152.53,152.62,150.55,150.58,18213.0,141.4508,141.5343,139.6146,139.6424,18213.0
2021-01-20 10:00:00,150.89,151.46,150.82,151.21,11949.0,139.9299,140.4585,139.865,140.2267,11949.0
2021-01-20 10:30:00,151.25,151.75,151.22,151.71,11142.0,140.2638,140.7275,140.2359,140.6904,11142.0
2021-01-20 11:00:00,151.63,151.63,150.96,151.11,9507.0,140.6162,140.6162,139.9948,140.1339,9507.0
2021-01-20 11:30:00,151.16,151.5,151.14,151.5,6728.0,140.1803,140.4956,140.1618,140.4956,6728.0
2021-01-20 12:00:00,151.59,151.77,151.42,151.46,9656.0,140.5791,140.746,140.4214,140.4585,9656.0
2021-01-20 12:30:00,151.48,151.66,151.48,151.5,4629.0,140.4771,140.644,140.4771,140.4956,4629.0
2021-01-20 13:00:00,151.52,151.81,151.5,151.73,5706.0,140.5142,140.7831,140.4956,140.7089,5706.0
2021-01-20 13:30:00,151.7,152.08,151.66,152.08,12721.0,140.6811,141.0335,140.644,141.0335,12721.0
2021-01-20 14:00:00,152.06,152.17,151.87,152.13,12282.0,141.0149,141.1169,140.8387,141.0799,12282.0
2021-01-20 14:30:00,152.11,152.21,151.98,152.11,9562.0,141.0613,141.154,140.9407,141.0613,9562.0
2021-01-20 15:00:00,152.12,152.4,152.1,152.22,11216.0,141.0706,141.3302,141.052,141.1633,11216.0
2021-01-20 15:30:00,152.26,152.63,152.23,152.48,56744.0,141.2004,141.5435,141.1726,141.4044,56744.0
2021-01-21 09:30:00,152.3,153.61,151.56,151.56,15405.0,141.2375,142.4523,140.5513,140.5513,15405.0
2021-01-21 10:00:00,151.73,152.31,151.64,151.65,8492.0,140.7089,141.2468,140.6254,140.6347,8492.0
2021-01-21 10:30:00,151.61,151.68,150.82,151.4,9365.0,140.5976,140.6625,139.865,140.4029,9365.0
2021-01-21 11:00:00,151.57,151.57,151.14,151.17,7456.0,140.5605,140.5605,140.1618,140.1896,7456.0
2021-01-21 11:30:00,151.1,151.1,150.76,151.02,8798.0,140.1247,140.1247,139.8094,140.0505,8798.0
2021-01-21 12:00:00,150.99,151.51,150.99,151.28,15083.0,140.0227,140.5049,140.0227,140.2916,15083.0
2021-01-21 12:30:00,151.33,151.41,150.87,151.1,13989.0,140.338,140.4121,139.9114,140.1247,13989.0
2021-01-21 13:00:00,151.09,151.41,151.09,151.35,12249.0,140.1154,140.4121,140.1154,140.3565,12249.0
2021-01-21 13:30:00,151.46,151.59,151.26,151.59,9171.0,140.4585,140.5791,140.273,140.5791,9171.0
2021-01-21 14:00:00,151.59,151.59,151.18,151.43,31168.0,140.5791,140.5791,140.1989,140.4307,31168.0
2021-01-21 14:30:00,151.43,151.44,151.16,151.28,16288.0,140.4307,140.44,140.1803,140.2916,16288.0
2021-01-21 15:00:00,151.27,151.42,150.92,151.33,25733.0,140.2823,140.4214,139.9577,140.338,25733.0
2021-01-21 15:30:00,151.33,151.54,151.01,151.14,83373.0,140.338,140.5327,140.0412,140.1618,83373.0
2021-01-22 09:30:00,150.47,151.01,148.82,149.3,31325.0,139.5404,140.0412,138.0103,138.4554,31325.0
2021-01-22 10:00:00,149.31,150.06,149.31,149.81,139106.0,138.4647,139.1602,138.4647,138.9284,139106.0
2021-01-22 10:30:00,149.8,150.04,149.76,149.89,28331.0,138.9191,139.1417,138.882,139.0026,28331.0
2021-01-22 11:00:00,149.94,150.04,149.54,149.73,16105.0,139.0489,139.1417,138.678,138.8542,16105.0
2021-01-22 11:30:00,149.63,150.29,149.55,150.16,16757.0,138.7614,139.3735,138.6873,139.2529,16757.0
2021-01-22 12:00:00,150.28,150.32,149.83,150.04,21615.0,139.3642,139.4013,138.9469,139.1417,21615.0
2021-01-22 12:30:00,150.09,150.2,149.51,149.53,19214.0,139.188,139.29,138.6502,138.6687,19214.0
2021-01-22 13:00:00,149.59,149.74,149.18,149.69,18842.0,138.7243,138.8635,138.3441,138.8171,18842.0
2021-01-22 13:30:00,149.65,150.0,149.48,149.63,43762.0,138.78,139.1046,138.6223,138.7614,43762.0
2021-01-22 14:00:00,149.57,149.57,148.79,149.01,20728.0,138.7058,138.7058,137.9825,138.1865,20728.0
2021-01-22 14:30:00,149.0,149.17,148.93,149.08,17224.0,138.1772,138.3349,138.1123,138.2514,17224.0
2021-01-22 15:00:00,149.05,149.5,148.84,149.33,40746.0,138.2236,138.6409,138.0288,138.4832,40746.0
2021-01-22 15:30:00,149.41,149.58,148.95,149.02,118998.0,138.5574,138.7151,138.1308,138.1957,118998.0
2021-01-25 09:30:00,148.92,149.25,148.23,148.82,39499.0,138.103,138.409,137.4631,138.0103,39499.0
2021-01-25 10:00:00,148.9,149.16,148.49,149.03,47029.0,138.0845,138.3256,137.7042,138.205,47029.0
2021-01-25 10:30:00,149.23,149.39,148.4,148.55,19676.0,138.3905,138.5389,137.6208,137.7599,19676.0
2021-01-25 11:00:00,148.75,149.02,148.36,148.63,20683.0,137.9454,138.1957,137.5837,137.8341,20683.0
2021-01-25 11:30:00,148.69,149.23,148.52,148.96,17042.0,137.8897,138.3905,137.7321,138.1401,17042.0
2021-01-25 12:00:00,148.96,149.42,148.85,149.22,24456.0,138.1401,138.5667,138.0381,138.3812,24456.0
2021-01-25 12:30:00,149.13,149.29,148.93,149.03,21297.0,138.2978,138.4461,138.1123,138.205,21297.0
2021-01-25 13:00:00,149.02,149.58,148.95,149.39,24092.0,138.1957,138.7151,138.1308,138.5389,24092.0
2021-01-25 13:30:00,149.34,149.4,149.01,149.39,78821.0,138.4925,138.5481,138.1865,138.5389,78821.0
2021-01-25 14:00:00,149.43,149.65,149.19,149.52,35526.0,138.576,138.78,138.3534,138.6594,35526.0
2021-01-25 14:30:00,149.65,150.1,149.15,149.4,51159.0,138.78,139.1973,138.3163,138.5481,51159.0
2021-01-25 15:00:00,149.38,150.27,149.31,150.14,23013.0,138.5296,139.355,138.4647,139.2344,23013.0
2021-01-25 15:30:00,150.16,150.71,149.86,150.69,64342.0,139.2529,139.763,138.9747,139.7444,64342.0
2021-01-26 09:30:00,151.4,151.54,150.46,150.99,25225.0,140.4029,140.5327,139.5312,140.0227,25225.0
2021-01-26 10:00:00,150.99,151.0,150.1,150.5,18121.0,140.0227,140.0319,139.1973,139.5682,18121.0
2021-01-26 10:30:00,150.6,151.0,150.46,150.66,12759.0,139.661,140.0319,139.5312,139.7166,12759.0
2021-01-26 11:00:00,150.6,150.65,149.85,150.56,13057.0,139.661,139.7074,138.9655,139.6239,13057.0
2021-01-26 11:30:00,150.69,150.81,150.45,150.77,11210.0,139.7444,139.8557,139.5219,139.8186,11210.0
2021-01-26 12:00:00,150.74,151.15,150.71,151.11,12972.0,139.7908,140.171,139.763,140.1339,12972.0
2021-01-26 12:30:00,151.18,151.32,150.62,150.99,11969.0,140.1989,140.3287,139.6795,140.0227,11969.0
2021-01-26 13:00:00,151.09,151.35,151.08,151.16,9064.0,140.1154,140.3565,140.1061,140.1803,9064.0
2021-01-26 13:30:00,151.17,151.58,151.12,151.31,16814.0,140.1896,140.5698,140.1432,140.3194,16814.0
2021-01-26 14:00:00,151.28,151.62,151.06,151.53,22122.0,140.2916,140.6069,140.0876,140.5234,22122.0
2021-01-26 14:30:00,151.58,151.89,151.18,151.89,21594.0,140.5698,140.8573,140.1989,140.8573,21594.0
2021-01-26 15:00:00,151.98,152.27,151.78,152.18,27565.0,140.9407,141.2097,140.7553,141.1262,27565.0
2021-01-26 15:30:00,152.18,152.42,151.73,151.77,92981.0,141.1262,141.3488,140.7089,140.746,92981.0
2021-01-27 09:30:00,150.17,150.58,149.29,149.89,45435.0,139.2622,139.6424,138.4461,139.0026,45435.0
2021-01-27 10:00:00,149.4,150.02,149.05,149.51,16596.0,138.5481,139.1231,138.2236,138.6502,16596.0
2021-01-27 10:30:00,149.39,149.88,149.19,149.75,23328.0,138.5389,138.9933,138.3534,138.8727,23328.0
2021-01-27 11:00:00,149.69,149.7,148.24,148.28,70137.0,138.8171,138.8264,137.4724,137.5095,70137.0
2021-01-27 11:30:00,148.27,148.3,145.5,145.93,23983.0,137.5002,137.528,134.9314,135.3302,23983.0
2021-01-27 12:00:00,145.86,146.28,145.37,145.99,30432.0,135.2653,135.6548,134.8109,135.3858,30432.0
2021-01-27 12:30:00,146.03,146.21,145.35,145.84,31924.0,135.4229,135.5899,134.7923,135.2467,31924.0
2021-01-27 13:00:00,145.88,146.08,145.41,145.74,39381.0,135.2838,135.4693,134.848,135.154,39381.0
2021-01-27 13:30:00,145.65,146.07,145.58,145.86,20147.0,135.0705,135.46,135.0056,135.2653,20147.0
2021-01-27 14:00:00,145.89,145.94,145.0,145.13,26567.0,135.2931,135.3395,134.4677,134.5883,26567.0
2021-01-27 14:30:00,145.07,145.08,143.86,144.2,44932.0,134.5327,134.5419,133.4106,133.7259,44932.0
2021-01-27 15:00:00,144.13,145.15,144.1,144.47,47034.0,133.6609,134.6069,133.6331,133.9762,47034.0
2021-01-27 15:30:00,144.45,144.67,143.59,143.63,189831.0,133.9577,134.1617,133.1602,133.1973,189831.0
2021-01-28 09:30:00,145.34,146.71,143.49,144.69,26358.0,134.7831,136.0535,133.0674,134.1803,26358.0
2021-01-28 10:00:00,144.81,145.47,144.08,144.13,20483.0,134.2915,134.9036,133.6146,133.6609,20483.0
2021-01-28 10:30:00,144.14,145.05,144.08,144.86,19074.0,133.6702,134.5141,133.6146,134.3379,19074.0
2021-01-28 11:00:00,144.81,146.56,144.8,146.53,66822.0,134.2915,135.9144,134.2823,135.8866,66822.0
2021-01-28 11:30:00,146.63,146.94,145.75,146.21,53001.0,135.9794,136.2668,135.1633,135.5899,53001.0
2021-01-28 12:00:00,146.09,146.7,145.95,146.51,27938.0,135.4786,136.0443,135.3487,135.8681,27938.0
2021-01-28 12:30:00,146.48,146.99,146.19,146.57,15051.0,135.8402,136.3132,135.5713,135.9237,15051.0
2021-01-28 13:00:00,146.55,146.97,146.39,146.7,14182.0,135.9052,136.2947,135.7568,136.0443,14182.0
2021-01-28 13:30:00,146.63,146.67,146.32,146.39,16261.0,135.9794,136.0164,135.6919,135.7568,16261.0
2021-01-28 14:00:00,146.43,146.9,145.91,145.93,26511.0,135.7939,136.2297,135.3116,135.3302,26511.0
2021-01-28 14:30:00,145.97,146.0,145.48,145.85,24950.0,135.3673,135.3951,134.9129,135.256,24950.0
2021-01-28 15:00:00,145.87,145.96,145.68,145.77,30281.0,135.2746,135.358,135.0984,135.1818,30281.0
2021-01-28 15:30:00,145.76,145.81,144.8,144.83,86913.0,135.1725,135.2189,134.2823,134.3101,86913.0
2021-01-29 09:30:00,144.28,144.38,142.14,143.34,23833.0,133.8,133.8928,131.8155,132.9283,23833.0
2021-01-29 10:00:00,142.95,143.46,142.69,143.24,12647.0,132.5667,133.0396,132.3255,132.8356,12647.0
2021-01-29 10:30:00,143.33,143.63,143.09,143.24,17032.0,132.919,133.1973,132.6965,132.8356,17032.0
2021-01-29 11:00:00,142.92,143.09,142.3,142.7,25488.0,132.5388,132.6965,131.9639,132.3348,25488.0
2021-01-29 11:30:00,142.69,142.72,142.14,142.68,9220.0,132.3255,132.3534,131.8155,132.3163,9220.0
2021-01-29 12:00:00,142.6,143.14,141.9,142.07,18355.0,132.2421,132.7429,131.5929,131.7506,18355.0
2021-01-29 12:30:00,142.07,142.32,141.72,141.94,14972.0,131.7506,131.9824,131.426,131.63,14972.0
2021-01-29 13:00:00,141.7,142.28,141.54,142.13,13177.0,131.4074,131.9453,131.2591,131.8062,13177.0
2021-01-29 13:30:00,142.13,142.41,141.62,141.62,9720.0,131.8062,132.0659,131.3333,131.3333,9720.0
2021-01-29 14:00:00,141.54,142.51,141.49,142.45,19302.0,131.2591,132.1586,131.2127,132.103,19302.0
2021-01-29 14:30:00,142.33,142.43,142.01,142.31,16417.0,131.9917,132.0844,131.6949,131.9731,16417.0
2021-01-29 15:00:00,142.37,142.88,142.3,142.37,31336.0,132.0288,132.5017,131.9639,132.0288,31336.0
2021-01-29 15:30:00,142.33,142.56,141.28,141.31,126451.0,131.9917,132.205,131.018,131.0458,126451.0
2021-02-01 09:30:00,142.59,143.08,142.06,142.39,37382.0,132.2328,132.6872,131.7413,132.0473,37382.0
2021-02-01 10:00:00,142.3,143.37,142.18,142.99,24379.0,131.9639,132.9561,131.8526,132.6037,24379.0
2021-02-01 10:30:00,142.97,143.97,142.97,143.82,24294.0,132.5852,133.5126,132.5852,133.3735,24294.0
2021-02-01 11:00:00,143.82,144.52,143.78,144.21,21750.0,133.3735,134.0226,133.3364,133.7351,21750.0
2021-02-01 11:30:00,144.25,145.23,144.2,145.03,24191.0,133.7722,134.681,133.7259,134.4956,24191.0
2021-02-01 12:00:00,145.07,145.86,145.07,145.37,18991.0,134.5327,135.2653,134.5327,134.8109,18991.0
2021-02-01 12:30:00,145.41,145.76,145.31,145.76,16121.0,134.848,135.1725,134.7552,135.1725,16121.0
2021-02-01 13:00:00,145.83,145.94,145.23,145.45,12755.0,135.2375,135.3395,134.681,134.8851,12755.0
2021-02-01 13:30:00,145.46,145.62,145.12,145.62,13976.0,134.8943,135.0427,134.579,135.0427,13976.0
2021-02-01 14:00:00,145.49,146.04,145.38,145.97,16088.0,134.9222,135.4322,134.8201,135.3673,16088.0
2021-02-01 14:30:00,145.98,146.4,145.94,146.09,18959.0,135.3766,135.7661,135.3395,135.4786,18959.0
2021-02-01 15:00:00,146.15,146.36,145.85,145.85,37395.0,135.5342,135.729,135.256,135.256,37395.0
2021-02-01 15:30:00,145.8,146.4,145.44,145.97,95078.0,135.2096,135.7661,134.8758,135.3673,95078.0
2021-02-02 09:30:00,147.49,147.49,143.58,145.25,43021.0,136.7769,136.7769,133.1509,134.6996,43021.0
2021-02-02 10:00:00,145.18,146.0,144.73,144.84,52856.0,134.6347,135.3951,134.2174,134.3194,52856.0
2021-02-02 10:30:00,144.98,145.39,144.54,145.13,52346.0,134.4492,134.8294,134.0412,134.5883,52346.0
2021-02-02 11:00:00,145.09,145.94,144.85,145.82,42103.0,134.5512,135.3395,134.3286,135.2282,42103.0
2021-02-02 11:30:00,145.9,146.59,145.9,146.5,23613.0,135.3024,135.9423,135.3024,135.8588,23613.0
2021-02-02 12:00:00,146.58,147.15,146.29,146.58,30146.0,135.933,136.4616,135.664,135.933,30146.0
2021-02-02 12:30:00,146.59,146.83,146.19,146.29,20976.0,135.9423,136.1648,135.5713,135.664,20976.0
2021-02-02 13:00:00,146.4,146.59,146.04,146.27,13746.0,135.7661,135.9423,135.4322,135.6455,13746.0
2021-02-02 13:30:00,146.25,146.44,146.15,146.42,12968.0,135.627,135.8032,135.5342,135.7846,12968.0
2021-02-02 14:00:00,146.36,146.52,146.02,146.12,16421.0,135.729,135.8773,135.4137,135.5064,16421.0
2021-02-02 14:30:00,146.18,146.8,146.02,146.6,22659.0,135.562,136.137,135.4137,135.9515,22659.0
2021-02-02 15:00:00,146.65,146.94,146.49,146.94,25602.0,135.9979,136.2668,135.8495,136.2668,25602.0
2021-02-02 15:30:00,146.95,147.12,146.4,146.41,85681.0,136.2761,136.4338,135.7661,135.7753,85681.0
2021-02-03 09:30:00,147.83,148.25,146.01,146.01,25758.0,137.0922,137.4817,135.4044,135.4044,25758.0
2021-02-03 10:00:00,146.23,146.62,145.89,145.95,20900.0,135.6084,135.9701,135.2931,135.3487,20900.0
2021-02-03 10:30:00,146.08,146.31,145.75,146.3,12479.0,135.4693,135.6826,135.1633,135.6733,12479.0
2021-02-03 11:00:00,146.36,146.46,145.78,146.31,11279.0,135.729,135.8217,135.1911,135.6826,11279.0
2021-02-03 11:30:00,146.21,146.59,146.1,146.53,10284.0,135.5899,135.9423,135.4878,135.8866,10284.0
2021-02-03 12:00:00,146.44,146.58,146.33,146.33,11583.0,135.8032,135.933,135.7011,135.7011,11583.0
2021-02-03 12:30:00,146.44,147.13,146.36,146.86,11865.0,135.8032,136.443,135.729,136.1926,11865.0
2021-02-03 13:00:00,146.82,146.94,146.74,146.88,4662.0,136.1555,136.2668,136.0814,136.2112,4662.0
2021-02-03 13:30:00,146.83,146.86,146.08,146.08,11665.0,136.1648,136.1926,135.4693,135.4693,11665.0
2021-02-03 14:00:00,146.01,146.5,146.01,146.07,15346.0,135.4044,135.8588,135.4044,135.46,15346.0
2021-02-03 14:30:00,146.04,146.08,145.08,145.09,23195.0,135.4322,135.4693,134.5419,134.5512,23195.0
2021-02-03 15:00:00,145.1,145.46,144.96,145.14,22228.0,134.5605,134.8943,134.4307,134.5976,22228.0
2021-02-03 15:30:00,145.14,145.17,144.54,144.55,70176.0,134.5976,134.6254,134.0412,134.0504,70176.0
2021-02-04 09:30:00,144.65,145.27,143.85,145.27,14827.0,134.1432,134.7181,133.4013,134.7181,14827.0
2021-02-04 10:00:00,145.11,145.29,144.26,144.27,12537.0,134.5698,134.7367,133.7815,133.7908,12537.0
2021-02-04 10:30:00,144.33,144.56,143.85,144.0,77996.0,133.8464,134.0597,133.4013,133.5404,77996.0
2021-02-04 11:00:00,144.05,144.07,143.06,143.16,42861.0,133.5868,133.6053,132.6687,132.7614,42861.0
2021-02-04 11:30:00,143.11,143.46,142.68,142.8,39107.0,132.715,133.0396,132.3163,132.4275,39107.0
2021-02-04 12:00:00,142.75,143.46,142.57,142.92,42523.0,132.3812,133.0396,132.2143,132.5388,42523.0
2021-02-04 12:30:00,142.9,143.14,142.49,143.01,48013.0,132.5203,132.7429,132.1401,132.6223,48013.0
2021-02-04 13:00:00,143.06,143.33,142.81,143.16,26841.0,132.6687,132.919,132.4368,132.7614,26841.0
2021-02-04 13:30:00,143.14,143.19,142.58,142.79,31620.0,132.7429,132.7892,132.2235,132.4183,31620.0
2021-02-04 14:00:00,142.85,143.15,142.54,142.75,26075.0,132.4739,132.7521,132.1864,132.3812,26075.0
2021-02-04 14:30:00,142.75,142.81,142.21,142.53,45555.0,132.3812,132.4368,131.8804,132.1772,45555.0
2021-02-04 15:00:00,142.5,142.62,142.13,142.62,59678.0,132.1493,132.2606,131.8062,132.2606,59678.0
2021-02-04 15:30:00,142.59,143.27,142.55,143.18,183800.0,132.2328,132.8634,132.1957,132.7799,183800.0
2021-02-05 09:30:00,144.2,145.44,144.2,144.88,36506.0,133.7259,134.8758,133.7259,134.3565,36506.0
2021-02-05 10:00:00,145.09,145.24,144.46,144.74,43844.0,134.5512,134.6903,133.967,134.2266,43844.0
2021-02-05 10:30:00,144.73,145.26,143.77,143.77,30538.0,134.2174,134.7089,133.3271,133.3271,30538.0
2021-02-05 11:00:00,143.87,144.46,143.67,144.45,28346.0,133.4198,133.967,133.2344,133.9577,28346.0
2021-02-05 11:30:00,144.4,144.78,144.32,144.42,13183.0,133.9113,134.2637,133.8371,133.9299,13183.0
2021-02-05 12:00:00,144.42,144.56,144.01,144.01,17425.0,133.9299,134.0597,133.5497,133.5497,17425.0
2021-02-05 12:30:00,144.0,144.23,143.79,144.01,13262.0,133.5404,133.7537,133.3456,133.5497,13262.0
2021-02-05 13:00:00,144.06,144.18,143.82,143.88,14512.0,133.596,133.7073,133.3735,133.4291,14512.0
2021-02-05 13:30:00,143.91,144.12,143.59,143.63,17839.0,133.4569,133.6517,133.1602,133.1973,17839.0
2021-02-05 14:00:00,143.61,144.01,143.61,143.86,16956.0,133.1787,133.5497,133.1787,133.4106,16956.0
2021-02-05 14:30:00,143.82,143.91,143.62,143.65,19764.0,133.3735,133.4569,133.188,133.2158,19764.0
2021-02-05 15:00:00,143.69,144.17,143.65,143.85,24863.0,133.2529,133.698,133.2158,133.4013,24863.0
2021-02-05 15:30:00,143.86,144.23,143.85,144.19,140494.0,133.4106,133.7537,133.4013,133.7166,140494.0
2021-02-08 09:30:00,144.66,144.92,143.79,144.35,31485.0,134.1524,134.3936,133.3456,133.865,31485.0
2021-02-08 10:00:00,144.26,144.72,143.87,144.17,13165.0,133.7815,134.2081,133.4198,133.698,13165.0
2021-02-08 10:30:00,144.18,144.43,143.3,143.36,15984.0,133.7073,133.9391,132.8912,132.9469,15984.0
2021-02-08 11:00:00,143.37,143.49,142.95,143.17,15866.0,132.9561,133.0674,132.5667,132.7707,15866.0
2021-02-08 11:30:00,143.13,143.19,142.74,142.9,15704.0,132.7336,132.7892,132.3719,132.5203,15704.0
2021-02-08 12:00:00,142.9,143.01,142.86,142.9,9472.0,132.5203,132.6223,132.4832,132.5203,9472.0
2021-02-08 12:30:00,142.89,143.18,142.8,142.97,19690.0,132.511,132.7799,132.4275,132.5852,19690.0
2021-02-08 13:00:00,143.0,143.08,142.83,142.97,18854.0,132.613,132.6872,132.4554,132.5852,18854.0
2021-02-08 13:30:00,143.0,143.13,142.77,142.86,18157.0,132.613,132.7336,132.3997,132.4832,18157.0
2021-02-08 14:00:00,142.88,143.14,142.7,142.88,30592.0,132.5017,132.7429,132.3348,132.5017,30592.0
2021-02-08 14:30:00,142.84,142.94,142.44,142.44,20188.0,132.4646,132.5574,132.0937,132.0937,20188.0
2021-02-08 15:00:00,142.44,142.98,142.4,142.98,35374.0,132.0937,132.5945,132.0566,132.5945,35374.0
2021-02-08 15:30:00,142.97,143.17,142.42,143.09,91611.0,132.5852,132.7707,132.0751,132.6965,91611.0
2021-02-09 09:30:00,142.32,142.67,141.79,142.0,30145.0,131.9824,132.307,131.4909,131.6857,30145.0
2021-02-09 10:00:00,141.98,142.23,141.19,141.4,22335.0,131.6671,131.8989,130.9345,131.1292,22335.0
2021-02-09 10:30:00,141.49,141.67,141.29,141.49,22027.0,131.2127,131.3796,131.0272,131.2127,22027.0
2021-02-09 11:00:00,141.49,141.49,141.03,141.3,19996.0,131.2127,131.2127,130.7861,131.0365,19996.0
2021-02-09 11:30:00,141.27,141.55,141.18,141.45,17121.0,131.0087,131.2683,130.9252,131.1756,17121.0
2021-02-09 12:00:00,141.45,141.87,141.45,141.81,24281.0,131.1756,131.5651,131.1756,131.5095,24281.0
2021-02-09 12:30:00,141.88,141.99,141.68,141.74,18165.0,131.5744,131.6764,131.3889,131.4445,18165.0
2021-02-09 13:00:00,141.75,141.84,141.56,141.7,12392.0,131.4538,131.5373,131.2776,131.4074,12392.0
2021-02-09 13:30:00,141.69,141.72,141.41,141.48,13028.0,131.3982,131.426,131.1385,131.2034,13028.0
2021-02-09 14:00:00,141.52,141.96,141.4,141.87,13848.0,131.2405,131.6486,131.1292,131.5651,13848.0
2021-02-09 14:30:00,141.87,142.07,141.82,141.9,23984.0,131.5651,131.7506,131.5187,131.5929,23984.0
2021-02-09 15:00:00,141.87,141.89,141.51,141.69,26713.0,131.5651,131.5836,131.2312,131.3982,26713.0
2021-02-09 15:30:00,141.72,142.01,141.42,141.67,108240.0,131.426,131.6949,131.1478,131.3796,108240.0
2021-02-10 09:30:00,142.27,142.87,141.98,142.62,32571.0,131.936,132.4925,131.6671,132.2606,32571.0
2021-02-10 10:00:00,142.74,143.86,142.65,143.24,62014.0,132.3719,133.4106,132.2884,132.8356,62014.0
2021-02-10 10:30:00,143.15,144.67,143.12,144.48,52714.0,132.7521,134.1617,132.7243,133.9855,52714.0
2021-02-10 11:00:00,144.4,144.67,143.81,144.2,18455.0,133.9113,134.1617,133.3642,133.7259,18455.0
2021-02-10 11:30:00,144.16,144.43,143.86,143.86,12536.0,133.6888,133.9391,133.4106,133.4106,12536.0
2021-02-10 12:00:00,143.86,144.52,143.81,144.49,13323.0,133.4106,134.0226,133.3642,133.9948,13323.0
2021-02-10 12:30:00,144.37,144.74,144.13,144.23,15915.0,133.8835,134.2266,133.6609,133.7537,15915.0
2021-02-10 13:00:00,144.13,144.41,144.06,144.28,7673.0,133.6609,133.9206,133.596,133.8,7673.0
2021-02-10 13:30:00,144.28,144.38,143.85,144.14,12634.0,133.8,133.8928,133.4013,133.6702,12634.0
2021-02-10 14:00:00,144.09,144.34,144.06,144.34,17085.0,133.6238,133.8557,133.596,133.8557,17085.0
2021-02-10 14:30:00,144.29,144.7,144.26,144.47,16496.0,133.8093,134.1895,133.7815,133.9762,16496.0
2021-02-10 15:00:00,144.47,144.65,144.27,144.43,24439.0,133.9762,134.1432,133.7908,133.9391,24439.0
2021-02-10 15:30:00,144.43,144.52,143.99,144.47,87257.0,133.9391,134.0226,133.5311,133.9762,87257.0
2021-02-11 09:30:00,144.7,145.65,144.56,145.04,22249.0,134.1895,135.0705,134.0597,134.5048,22249.0
2021-02-11 10:00:00,145.11,145.28,144.71,144.77,19347.0,134.5698,134.7274,134.1988,134.2545,19347.0
2021-02-11 10:30:00,144.64,144.87,144.48,144.55,7578.0,134.1339,134.3472,133.9855,134.0504,7578.0
2021-02-11 11:00:00,144.5,144.91,144.39,144.83,8509.0,134.0041,134.3843,133.9021,134.3101,8509.0
2021-02-11 11:30:00,144.89,145.45,144.89,145.17,8341.0,134.3657,134.8851,134.3657,134.6254,8341.0
2021-02-11 12:00:00,145.17,145.56,145.1,145.38,12775.0,134.6254,134.9871,134.5605,134.8201,12775.0
2021-02-11 12:30:00,145.46,145.53,145.08,145.38,10867.0,134.8943,134.9593,134.5419,134.8201,10867.0
2021-02-11 13:00:00,145.39,145.48,145.11,145.37,9340.0,134.8294,134.9129,134.5698,134.8109,9340.0
2021-02-11 13:30:00,145.35,145.43,145.17,145.34,8843.0,134.7923,134.8665,134.6254,134.7831,8843.0
2021-02-11 14:00:00,145.35,145.69,145.09,145.69,15468.0,134.7923,135.1076,134.5512,135.1076,15468.0
2021-02-11 14:30:00,145.62,145.72,145.27,145.5,24425.0,135.0427,135.1354,134.7181,134.9314,24425.0
2021-02-11 15:00:00,145.51,145.59,145.17,145.24,22529.0,134.9407,135.0149,134.6254,134.6903,22529.0
2021-02-11 15:30:00,145.26,145.68,145.2,145.34,76737.0,134.7089,135.0984,134.6532,134.7831,76737.0
2021-02-12 09:30:00,144.58,145.66,144.58,145.53,28533.0,134.0783,135.0798,134.0783,134.9593,28533.0
2021-02-12 10:00:00,145.51,145.6,144.94,145.34,14954.0,134.9407,135.0242,134.4121,134.7831,14954.0
2021-02-12 10:30:00,145.38,146.78,145.33,146.63,27160.0,134.8201,136.1185,134.7738,135.9794,27160.0
2021-02-12 11:00:00,146.69,146.97,146.4,146.97,65299.0,136.035,136.2947,135.7661,136.2947,65299.0
2021-02-12 11:30:00,147.0,147.1,146.52,146.82,30419.0,136.3225,136.4152,135.8773,136.1555,30419.0
2021-02-12 12:00:00,146.75,147.09,146.6,147.09,27424.0,136.0906,136.4059,135.9515,136.4059,27424.0
2021-02-12 12:30:00,147.06,147.77,146.94,147.58,44517.0,136.3781,137.0365,136.2668,136.8603,44517.0
2021-02-12 13:00:00,147.44,147.85,147.39,147.64,28357.0,136.7305,137.1107,136.6841,136.916,28357.0
2021-02-12 13:30:00,147.69,147.75,146.94,147.27,16422.0,136.9624,137.018,136.2668,136.5729,16422.0
2021-02-12 14:00:00,147.12,147.6,147.03,147.54,17589.0,136.4338,136.8789,136.3503,136.8233,17589.0
2021-02-12 14:30:00,147.5,147.5,147.01,147.3,21947.0,136.7862,136.7862,136.3317,136.6007,21947.0
2021-02-12 15:00:00,147.25,147.69,147.24,147.35,59545.0,136.5543,136.9624,136.545,136.6471,59545.0
2021-02-12 15:30:00,147.37,148.21,147.37,148.06,120605.0,136.6656,137.4446,136.6656,137.3055,120605.0
2021-02-16 09:30:00,148.25,148.78,146.88,146.94,36544.0,137.4817,137.9732,136.2112,136.2668,36544.0
2021-02-16 10:00:00,146.85,147.08,145.86,146.61,32724.0,136.1834,136.3967,135.2653,135.9608,32724.0
2021-02-16 10:30:00,146.57,147.0,146.35,146.61,18805.0,135.9237,136.3225,135.7197,135.9608,18805.0
2021-02-16 11:00:00,146.66,146.94,146.29,146.45,26854.0,136.0072,136.2668,135.664,135.8124,26854.0
2021-02-16 11:30:00,146.36,146.96,146.2,146.85,19802.0,135.729,136.2854,135.5806,136.1834,19802.0
2021-02-16 12:00:00,146.78,147.45,146.78,147.4,18630.0,136.1185,136.7398,136.1185,136.6934,18630.0
2021-02-16 12:30:00,147.31,147.34,146.53,146.63,12157.0,136.61,136.6378,135.8866,135.9794,12157.0
2021-02-16 13:00:00,146.59,146.73,146.49,146.7,9017.0,135.9423,136.0721,135.8495,136.0443,9017.0
2021-02-16 13:30:00,146.73,147.09,146.66,146.97,13821.0,136.0721,136.4059,136.0072,136.2947,13821.0
2021-02-16 14:00:00,146.88,146.88,146.41,146.51,14536.0,136.2112,136.2112,135.7753,135.8681,14536.0
2021-02-16 14:30:00,146.65,146.7,146.33,146.43,17565.0,135.9979,136.0443,135.7011,135.7939,17565.0
2021-02-16 15:00:00,146.39,146.41,146.24,146.34,15860.0,135.7568,135.7753,135.6177,135.7104,15860.0
2021-02-16 15:30:00,146.31,146.37,145.59,146.2,101275.0,135.6826,135.7382,135.0149,135.5806,101275.0
2021-02-17 09:30:00,145.19,147.55,144.75,146.84,38049.0,134.6439,136.8325,134.2359,136.1741,38049.0
2021-02-17 10:00:00,146.75,147.24,146.6,147.12,21730.0,136.0906,136.545,135.9515,136.4338,21730.0
2021-02-17 10:30:00,147.06,148.04,147.04,147.94,20849.0,136.3781,137.2869,136.3596,137.1942,20849.0
2021-02-17 11:00:00,147.88,148.41,147.55,148.14,20775.0,137.1386,137.6301,136.8325,137.3797,20775.0
2021-02-17 11:30:00,148.24,148.62,147.98,148.35,22083.0,137.4724,137.8248,137.2313,137.5744,22083.0
2021-02-17 12:00:00,148.34,148.39,148.01,148.2,22130.0,137.5651,137.6115,137.2591,137.4353,22130.0
2021-02-17 12:30:00,148.23,148.44,147.56,147.56,12895.0,137.4631,137.6579,136.8418,136.8418,12895.0
2021-02-17 13:00:00,147.62,147.99,147.56,147.99,11211.0,136.8974,137.2406,136.8418,137.2406,11211.0
2021-02-17 13:30:00,147.93,147.93,147.5,147.5,10883.0,137.1849,137.1849,136.7862,136.7862,10883.0
2021-02-17 14:00:00,147.55,147.71,147.23,147.38,12745.0,136.8325,136.9809,136.5358,136.6749,12745.0
2021-02-17 14:30:00,147.31,147.35,147.1,147.18,11359.0,136.61,136.6471,136.4152,136.4894,11359.0
2021-02-17 15:00:00,147.14,147.85,147.07,147.59,23679.0,136.4523,137.1107,136.3874,136.8696,23679.0
2021-02-17 15:30:00,147.56,147.77,147.23,147.44,75269.0,136.8418,137.0365,136.5358,136.7305,75269.0
2021-02-18 09:30:00,146.35,148.87,146.14,148.77,24431.0,135.7197,138.0566,135.5249,137.9639,24431.0
2021-02-18 10:00:00,148.62,148.67,147.99,148.31,10348.0,137.8248,137.8712,137.2406,137.5373,10348.0
2021-02-18 10:30:00,148.16,148.25,147.61,147.93,23555.0,137.3982,137.4817,136.8882,137.1849,23555.0
2021-02-18 11:00:00,147.93,148.3,147.65,147.82,16443.0,137.1849,137.528,136.9253,137.0829,16443.0
2021-02-18 11:30:00,147.66,148.38,147.66,148.38,14170.0,136.9345,137.6022,136.9345,137.6022,14170.0
2021-02-18 12:00:00,148.41,148.87,148.37,148.7,15044.0,137.6301,138.0566,137.593,137.899,15044.0
2021-02-18 12:30:00,148.74,148.96,148.62,148.72,9507.0,137.9361,138.1401,137.8248,137.9175,9507.0
2021-02-18 13:00:00,148.69,149.06,148.69,149.03,14756.0,137.8897,138.2328,137.8897,138.205,14756.0
2021-02-18 13:30:00,149.08,149.09,147.96,148.43,24068.0,138.2514,138.2607,137.2127,137.6486,24068.0
2021-02-18 14:00:00,148.51,148.95,148.51,148.95,6608.0,137.7228,138.1308,137.7228,138.1308,6608.0
2021-02-18 14:30:00,149.0,149.13,148.74,149.11,7197.0,138.1772,138.2978,137.9361,138.2792,7197.0
2021-02-18 15:00:00,149.12,149.6,149.04,149.35,15167.0,138.2885,138.7336,138.2143,138.5018,15167.0
2021-02-18 15:30:00,149.4,149.68,149.09,149.27,57111.0,138.5481,138.8078,138.2607,138.4276,57111.0
2021-02-19 09:30:00,150.0,150.0,148.89,149.61,33825.0,139.1046,139.1046,138.0752,138.7429,33825.0
2021-02-19 10:00:00,149.6,150.51,149.49,150.5,18619.0,138.7336,139.5775,138.6316,139.5682,18619.0
2021-02-19 10:30:00,150.39,150.8,150.08,150.21,18898.0,139.4662,139.8465,139.1788,139.2993,18898.0
2021-02-19 11:00:00,150.13,150.88,149.79,150.37,36842.0,139.2251,139.9206,138.9098,139.4477,36842.0
2021-02-19 11:30:00,150.35,151.03,150.2,150.93,19239.0,139.4291,140.0598,139.29,139.967,19239.0
2021-02-19 12:00:00,150.75,151.11,150.02,150.12,20052.0,139.8001,140.1339,139.1231,139.2158,20052.0
2021-02-19 12:30:00,150.17,150.7,150.11,150.18,7340.0,139.2622,139.7537,139.2066,139.2715,7340.0
2021-02-19 13:00:00,150.18,150.18,149.78,150.12,9037.0,139.2715,139.2715,138.9005,139.2158,9037.0
2021-02-19 13:30:00,150.08,150.48,150.03,150.47,15585.0,139.1788,139.5497,139.1324,139.5404,15585.0
2021-02-19 14:00:00,150.44,150.74,149.96,150.08,15338.0,139.5126,139.7908,139.0675,139.1788,15338.0
2021-02-19 14:30:00,150.06,150.43,149.96,150.3,22601.0,139.1602,139.5033,139.0675,139.3828,22601.0
2021-02-19 15:00:00,150.3,150.3,149.59,149.67,21598.0,139.3828,139.3828,138.7243,138.7985,21598.0
2021-02-19 15:30:00,149.72,150.02,149.26,149.59,71472.0,138.8449,139.1231,138.4183,138.7243,71472.0
2021-02-22 09:30:00,148.46,148.46,147.47,147.89,16970.0,137.6764,137.6764,136.7583,137.1478,16970.0
2021-02-22 10:00:00,148.05,148.05,147.36,147.67,10525.0,137.2962,137.2962,136.6563,136.9438,10525.0
2021-02-22 10:30:00,147.61,147.76,147.42,147.62,11955.0,136.8882,137.0273,136.712,136.8974,11955.0
2021-02-22 11:00:00,147.47,147.47,146.82,147.39,11178.0,136.7583,136.7583,136.1555,136.6841,11178.0
2021-02-22 11:30:00,147.39,147.66,147.33,147.66,11518.0,136.6841,136.9345,136.6285,136.9345,11518.0
2021-02-22 12:00:00,147.66,147.91,147.59,147.75,6976.0,136.9345,137.1664,136.8696,137.018,6976.0
2021-02-22 12:30:00,147.83,148.05,147.78,148.0,4913.0,137.0922,137.2962,137.0458,137.2498,4913.0
2021-02-22 13:00:00,148.02,148.47,147.99,148.47,5006.0,137.2684,137.6857,137.2406,137.6857,5006.0
2021-02-22 13:30:00,148.53,148.7,148.38,148.7,5761.0,137.7413,137.899,137.6022,137.899,5761.0
2021-02-22 14:00:00,148.65,148.98,148.55,148.94,13288.0,137.8526,138.1587,137.7599,138.1216,13288.0
2021-02-22 14:30:00,148.89,149.12,148.77,148.84,10411.0,138.0752,138.2885,137.9639,138.0288,10411.0
2021-02-22 15:00:00,148.8,148.84,148.39,148.58,15003.0,137.9917,138.0288,137.6115,137.7877,15003.0
2021-02-22 15:30:00,148.61,148.62,147.48,147.56,69064.0,137.8155,137.8248,136.7676,136.8418,69064.0
2021-02-23 09:30:00,147.68,147.68,145.55,145.55,37254.0,136.9531,136.9531,134.9778,134.9778,37254.0
2021-02-23 10:00:00,145.03,145.25,144.22,144.72,28019.0,134.4956,134.6996,133.7444,134.2081,28019.0
2021-02-23 10:30:00,144.66,145.39,144.65,145.16,17620.0,134.1524,134.8294,134.1432,134.6161,17620.0
2021-02-23 11:00:00,145.45,145.66,144.67,144.87,16008.0,134.8851,135.0798,134.1617,134.3472,16008.0
2021-02-23 11:30:00,144.89,145.5,144.74,145.48,8718.0,134.3657,134.9314,134.2266,134.9129,8718.0
2021-02-23 12:00:00,145.35,145.4,144.27,145.07,14280.0,134.7923,134.8387,133.7908,134.5327,14280.0
2021-02-23 12:30:00,145.05,145.27,144.56,144.87,23211.0,134.5141,134.7181,134.0597,134.3472,23211.0
2021-02-23 13:00:00,144.84,145.83,144.83,145.81,11253.0,134.3194,135.2375,134.3101,135.2189,11253.0
2021-02-23 13:30:00,145.74,145.86,145.48,145.53,31703.0,135.154,135.2653,134.9129,134.9593,31703.0
2021-02-23 14:00:00,145.54,146.04,145.38,145.38,22564.0,134.9685,135.4322,134.8201,134.8201,22564.0
2021-02-23 14:30:00,145.37,145.77,145.19,145.74,26302.0,134.8109,135.1818,134.6439,135.154,26302.0
2021-02-23 15:00:00,145.78,145.81,144.55,145.19,164032.0,135.1911,135.2189,134.0504,134.6439,164032.0
2021-02-23 15:30:00,145.2,145.2,143.55,143.56,323244.0,134.6532,134.6532,133.1231,133.1323,323244.0
2021-02-24 09:30:00,143.53,144.36,142.09,144.08,36520.0,133.1045,133.8742,131.7691,133.6146,36520.0
2021-02-24 10:00:00,144.37,144.72,143.83,144.72,18314.0,133.8835,134.2081,133.3827,134.2081,18314.0
2021-02-24 10:30:00,144.6,144.6,143.72,144.34,16335.0,134.0968,134.0968,133.2807,133.8557,16335.0
2021-02-24 11:00:00,144.37,145.08,144.02,145.08,22109.0,133.8835,134.5419,133.5589,134.5419,22109.0
2021-02-24 11:30:00,145.09,145.88,144.91,145.79,40233.0,134.5512,135.2838,134.3843,135.2004,40233.0
2021-02-24 12:00:00,145.79,145.81,144.75,144.86,22935.0,135.2004,135.2189,134.2359,134.3379,22935.0
2021-02-24 12:30:00,144.84,145.1,144.77,144.93,8370.0,134.3194,134.5605,134.2545,134.4028,8370.0
2021-02-24 13:00:00,144.95,145.22,144.88,145.17,9093.0,134.4214,134.6718,134.3565,134.6254,9093.0
2021-02-24 13:30:00,145.21,145.25,145.01,145.22,12661.0,134.6625,134.6996,134.477,134.6718,12661.0
2021-02-24 14:00:00,145.31,145.5,144.96,145.49,27767.0,134.7552,134.9314,134.4307,134.9222,27767.0
2021-02-24 14:30:00,145.44,145.44,145.0,145.18,21775.0,134.8758,134.8758,134.4677,134.6347,21775.0
2021-02-24 15:00:00,145.18,145.5,145.14,145.46,17233.0,134.6347,134.9314,134.5976,134.8943,17233.0
2021-02-24 15:30:00,145.46,145.5,145.04,145.08,57755.0,134.8943,134.9314,134.5048,134.5419,57755.0
2021-02-25 09:30:00,144.87,146.41,144.87,145.84,31000.0,134.3472,135.7753,134.3472,135.2467,31000.0
2021-02-25 10:00:00,145.75,146.21,145.48,145.7,18000.0,135.1633,135.5899,134.9129,135.1169,18000.0
2021-02-25 10:30:00,145.85,145.88,145.19,145.56,11018.0,135.256,135.2838,134.6439,134.9871,11018.0
2021-02-25 11:00:00,145.57,146.27,145.57,145.69,8248.0,134.9963,135.6455,134.9963,135.1076,8248.0
2021-02-25 11:30:00,145.58,145.58,144.45,144.64,7713.0,135.0056,135.0056,133.9577,134.1339,7713.0
2021-02-25 12:00:00,144.54,145.2,144.43,144.54,11413.0,134.0412,134.6532,133.9391,134.0412,11413.0
2021-02-25 12:30:00,144.49,144.52,143.61,143.69,7228.0,133.9948,134.0226,133.1787,133.2529,7228.0
2021-02-25 13:00:00,143.67,144.02,142.99,144.02,12260.0,133.2344,133.5589,132.6037,133.5589,12260.0
2021-02-25 13:30:00,144.01,144.15,143.63,143.78,5115.0,133.5497,133.6795,133.1973,133.3364,5115.0
2021-02-25 14:00:00,143.73,144.55,143.68,144.39,8230.0,133.29,134.0504,133.2436,133.9021,8230.0
2021-02-25 14:30:00,144.2,144.21,143.64,143.69,13005.0,133.7259,133.7351,133.2065,133.2529,13005.0
2021-02-25 15:00:00,143.73,143.83,143.13,143.13,8945.0,133.29,133.3827,132.7336,132.7336,8945.0
2021-02-25 15:30:00,143.16,143.69,142.64,143.26,62734.0,132.7614,133.2529,132.2792,132.8541,62734.0
2021-02-26 09:30:00,143.98,144.7,143.16,143.47,20000.0,133.5218,134.1895,132.7614,133.0489,20000.0
2021-02-26 10:00:00,143.24,143.83,142.43,142.43,11737.0,132.8356,133.3827,132.0844,132.0844,11737.0
2021-02-26 10:30:00,142.62,143.51,142.22,143.51,15823.0,132.2606,133.086,131.8897,133.086,15823.0
2021-02-26 11:00:00,143.39,143.78,143.23,143.39,17391.0,132.9747,133.3364,132.8263,132.9747,17391.0
2021-02-26 11:30:00,143.38,143.83,143.21,143.21,9960.0,132.9654,133.3827,132.8078,132.8078,9960.0
2021-02-26 12:00:00,143.26,144.14,142.8,144.0,13944.0,132.8541,133.6702,132.4275,133.5404,13944.0
2021-02-26 12:30:00,144.09,144.4,143.83,144.02,6493.0,133.6238,133.9113,133.3827,133.5589,6493.0
2021-02-26 13:00:00,143.97,144.16,143.74,144.06,7631.0,133.5126,133.6888,133.2993,133.596,7631.0
2021-02-26 13:30:00,144.0,144.0,143.16,143.16,8985.0,133.5404,133.5404,132.7614,132.7614,8985.0
2021-02-26 14:00:00,143.23,143.5,142.95,143.03,9218.0,132.8263,133.0767,132.5667,132.6408,9218.0
2021-02-26 14:30:00,143.0,143.51,143.0,143.27,7606.0,132.613,133.086,132.613,132.8634,7606.0
2021-02-26 15:00:00,143.26,143.93,142.97,143.08,15087.0,132.8541,133.4755,132.5852,132.6872,15087.0
2021-02-26 15:30:00,142.91,143.49,142.47,142.49,119627.0,132.5296,133.0674,132.1215,132.1401,119627.0
2021-03-01 09:30:00,143.45,144.53,143.31,143.87,40914.0,133.0303,134.0319,132.9005,133.4198,40914.0
2021-03-01 10:00:00,143.81,144.55,142.84,144.55,36260.0,133.3642,134.0504,132.4646,134.0504,36260.0
2021-03-01 10:30:00,144.43,144.97,144.42,144.75,8507.0,133.9391,134.4399,133.9299,134.2359,8507.0
2021-03-01 11:00:00,144.76,145.26,144.74,144.93,9949.0,134.2452,134.7089,134.2266,134.4028,9949.0
2021-03-01 11:30:00,145.05,145.69,144.95,145.58,17305.0,134.5141,135.1076,134.4214,135.0056,17305.0
2021-03-01 12:00:00,145.62,145.98,145.53,145.63,10502.0,135.0427,135.3766,134.9593,135.052,10502.0
2021-03-01 12:30:00,145.52,145.86,145.43,145.5,9819.0,134.95,135.2653,134.8665,134.9314,9819.0
2021-03-01 13:00:00,145.57,145.73,145.45,145.55,4380.0,134.9963,135.1447,134.8851,134.9778,4380.0
2021-03-01 13:30:00,145.59,145.89,145.59,145.84,6218.0,135.0149,135.2931,135.0149,135.2467,6218.0
2021-03-01 14:00:00,145.95,146.36,145.92,146.22,7108.0,135.3487,135.729,135.3209,135.5991,7108.0
2021-03-01 14:30:00,146.31,146.91,146.31,146.81,15669.0,135.6826,136.239,135.6826,136.1463,15669.0
2021-03-01 15:00:00,146.81,147.01,146.55,146.59,17017.0,136.1463,136.3317,135.9052,135.9423,17017.0
2021-03-01 15:30:00,146.62,146.67,146.08,146.53,54615.0,135.9701,136.0164,135.4693,135.8866,54615.0
2021-03-02 09:30:00,146.51,146.51,144.71,144.96,20053.0,135.8681,135.8681,134.1988,134.4307,20053.0
2021-03-02 10:00:00,144.67,144.8,142.93,143.12,22479.0,134.1617,134.2823,132.5481,132.7243,22479.0
2021-03-02 10:30:00,143.17,143.95,143.08,143.64,11052.0,132.7707,133.494,132.6872,133.2065,11052.0
2021-03-02 11:00:00,143.65,144.7,143.32,144.66,21038.0,133.2158,134.1895,132.9098,134.1524,21038.0
2021-03-02 11:30:00,144.6,144.77,144.05,144.57,10853.0,134.0968,134.2545,133.5868,134.069,10853.0
2021-03-02 12:00:00,144.52,145.1,144.25,145.07,31062.0,134.0226,134.5605,133.7722,134.5327,31062.0
2021-03-02 12:30:00,145.12,145.45,145.12,145.42,6764.0,134.579,134.8851,134.579,134.8572,6764.0
2021-03-02 13:00:00,145.47,145.61,145.21,145.5,6194.0,134.9036,135.0334,134.6625,134.9314,6194.0
2021-03-02 13:30:00,145.58,145.78,145.28,145.54,9549.0,135.0056,135.1911,134.7274,134.9685,9549.0
2021-03-02 14:00:00,145.58,145.65,145.31,145.31,5440.0,135.0056,135.0705,134.7552,134.7552,5440.0
2021-03-02 14:30:00,145.39,145.43,145.08,145.08,8842.0,134.8294,134.8665,134.5419,134.5419,8842.0
2021-03-02 15:00:00,145.1,145.17,144.23,144.26,18752.0,134.5605,134.6254,133.7537,133.7815,18752.0
2021-03-02 15:30:00,144.22,144.4,143.64,143.67,79335.0,133.7444,133.9113,133.2065,133.2344,79335.0
2021-03-03 09:30:00,143.44,143.63,141.84,141.84,12228.0,133.0211,133.1973,131.5373,131.5373,12228.0
2021-03-03 10:00:00,141.8,142.36,141.31,141.49,19281.0,131.5002,132.0195,131.0458,131.2127,19281.0
2021-03-03 10:30:00,141.62,142.3,141.47,142.15,13392.0,131.3333,131.9639,131.1942,131.8248,13392.0
2021-03-03 11:00:00,142.16,142.31,141.59,142.16,8351.0,131.834,131.9731,131.3054,131.834,8351.0
2021-03-03 11:30:00,142.12,142.59,141.56,142.44,21690.0,131.7969,132.2328,131.2776,132.0937,21690.0
2021-03-03 12:00:00,142.37,142.59,141.54,141.9,18730.0,132.0288,132.2328,131.2591,131.5929,18730.0
2021-03-03 12:30:00,141.95,141.95,141.36,141.36,7896.0,131.6393,131.6393,131.0921,131.0921,7896.0
2021-03-03 13:00:00,141.31,142.1,141.3,142.01,12446.0,131.0458,131.7784,131.0365,131.6949,12446.0
2021-03-03 13:30:00,141.79,142.0,141.6,141.81,6684.0,131.4909,131.6857,131.3147,131.5095,6684.0
2021-03-03 14:00:00,141.79,142.62,141.68,142.62,15262.0,131.4909,132.2606,131.3889,132.2606,15262.0
2021-03-03 14:30:00,142.57,142.65,142.23,142.46,12203.0,132.2143,132.2884,131.8989,132.1122,12203.0
2021-03-03 15:00:00,142.46,142.68,142.22,142.55,17752.0,132.1122,132.3163,131.8897,132.1957,17752.0
2021-03-03 15:30:00,142.64,142.73,141.91,141.91,70123.0,132.2792,132.3626,131.6022,131.6022,70123.0
2021-03-04 09:30:00,141.78,142.13,141.26,142.07,17280.0,131.4816,131.8062,130.9994,131.7506,17280.0
2021-03-04 10:00:00,142.06,142.58,141.57,141.86,28143.0,131.7413,132.2235,131.2869,131.5558,28143.0
2021-03-04 10:30:00,141.79,142.73,141.79,142.13,23666.0,131.4909,132.3626,131.4909,131.8062,23666.0
2021-03-04 11:00:00,142.23,143.13,142.04,142.69,14631.0,131.8989,132.7336,131.7228,132.3255,14631.0
2021-03-04 11:30:00,142.87,142.87,142.32,142.72,6152.0,132.4925,132.4925,131.9824,132.3534,6152.0
2021-03-04 12:00:00,142.69,142.97,141.73,141.86,12154.0,132.3255,132.5852,131.4353,131.5558,12154.0
2021-03-04 12:30:00,141.74,141.79,140.09,140.33,11965.0,131.4445,131.4909,129.9144,130.137,11965.0
2021-03-04 13:00:00,140.07,140.28,139.07,139.71,21875.0,129.8958,130.0906,128.9685,129.562,21875.0
2021-03-04 13:30:00,139.61,139.69,138.1,138.1,12691.0,129.4693,129.5434,128.0689,128.0689,12691.0
2021-03-04 14:00:00,138.11,139.4,137.91,139.4,12826.0,128.0782,129.2745,127.8927,129.2745,12826.0
2021-03-04 14:30:00,139.3,139.54,138.84,139.25,27836.0,129.1818,129.4043,128.7552,129.1354,27836.0
2021-03-04 15:00:00,139.24,139.33,138.26,138.79,21271.0,129.1261,129.2096,128.2173,128.7088,21271.0
2021-03-04 15:30:00,138.93,139.42,138.58,139.18,69549.0,128.8386,129.2931,128.5141,129.0705,69549.0
2021-03-05 09:30:00,140.52,141.08,139.04,139.75,27587.0,130.3132,130.8325,128.9407,129.5991,27587.0
2021-03-05 10:00:00,139.65,140.26,139.29,139.5,13669.0,129.5064,130.072,129.1725,129.3672,13669.0
2021-03-05 10:30:00,139.46,140.55,139.42,140.45,24852.0,129.3302,130.341,129.2931,130.2482,24852.0
2021-03-05 11:00:00,140.5,140.73,139.65,139.86,20169.0,130.2946,130.5079,129.5064,129.7011,20169.0
2021-03-05 11:30:00,140.04,140.09,139.06,139.93,14161.0,129.868,129.9144,128.9592,129.766,14161.0
2021-03-05 12:00:00,140.0,140.77,139.84,140.66,12337.0,129.8309,130.545,129.6826,130.443,12337.0
2021-03-05 12:30:00,140.65,141.04,140.46,140.87,7314.0,130.4337,130.7954,130.2575,130.6377,7314.0
2021-03-05 13:00:00,140.75,141.53,140.6,141.38,8968.0,130.5265,131.2498,130.3873,131.1107,8968.0
2021-03-05 13:30:00,141.38,141.62,141.2,141.45,5968.0,131.1107,131.3333,130.9438,131.1756,5968.0
2021-03-05 14:00:00,141.49,141.78,141.3,141.78,8645.0,131.2127,131.4816,131.0365,131.4816,8645.0
2021-03-05 14:30:00,141.95,142.1,141.76,141.87,11054.0,131.6393,131.7784,131.4631,131.5651,11054.0
2021-03-05 15:00:00,141.91,142.19,141.76,141.77,12713.0,131.6022,131.8619,131.4631,131.4724,12713.0
2021-03-05 15:30:00,141.87,142.68,141.87,142.48,47673.0,131.5651,132.3163,131.5651,132.1308,47673.0
2021-03-08 09:30:00,143.0,143.11,142.09,142.15,17403.0,132.613,132.715,131.7691,131.8248,17403.0
2021-03-08 10:00:00,142.44,144.3,142.18,144.3,14892.0,132.0937,133.8186,131.8526,133.8186,14892.0
2021-03-08 10:30:00,144.26,144.58,143.83,144.58,9117.0,133.7815,134.0783,133.3827,134.0783,9117.0
2021-03-08 11:00:00,144.58,144.68,144.03,144.21,6917.0,134.0783,134.171,133.5682,133.7351,6917.0
2021-03-08 11:30:00,144.3,144.3,143.63,144.01,11258.0,133.8186,133.8186,133.1973,133.5497,11258.0
2021-03-08 12:00:00,143.9,144.31,143.75,144.23,9572.0,133.4476,133.8279,133.3085,133.7537,9572.0
2021-03-08 12:30:00,144.38,144.88,144.35,144.77,11128.0,133.8928,134.3565,133.865,134.2545,11128.0
2021-03-08 13:00:00,144.88,145.02,144.73,144.87,8429.0,134.3565,134.4863,134.2174,134.3472,8429.0
2021-03-08 13:30:00,144.84,144.87,143.88,143.88,16913.0,134.3194,134.3472,133.4291,133.4291,16913.0
2021-03-08 14:00:00,144.0,144.11,143.63,143.63,11862.0,133.5404,133.6424,133.1973,133.1973,11862.0
2021-03-08 14:30:00,143.65,143.74,142.87,143.27,18573.0,133.2158,133.2993,132.4925,132.8634,18573.0
2021-03-08 15:00:00,143.26,143.26,142.33,142.35,15399.0,132.8541,132.8541,131.9917,132.0102,15399.0
2021-03-08 15:30:00,142.37,142.59,141.7,141.87,66653.0,132.0288,132.2328,131.4074,131.5651,66653.0
2021-03-09 09:30:00,142.7,144.81,142.17,144.72,23140.0,132.3348,134.2915,131.8433,134.2081,23140.0
2021-03-09 10:00:00,144.9,145.47,144.82,145.29,11691.0,134.375,134.9036,134.3008,134.7367,11691.0
2021-03-09 10:30:00,145.33,145.33,144.84,144.91,9509.0,134.7738,134.7738,134.3194,134.3843,9509.0
2021-03-09 11:00:00,144.83,144.94,144.3,144.3,5401.0,134.3101,134.4121,133.8186,133.8186,5401.0
2021-03-09 11:30:00,144.33,144.46,143.56,143.95,5981.0,133.8464,133.967,133.1323,133.494,5981.0
2021-03-09 12:00:00,144.04,144.35,143.8,144.05,13220.0,133.5775,133.865,133.3549,133.5868,13220.0
2021-03-09 12:30:00,143.99,144.15,143.34,143.35,6486.0,133.5311,133.6795,132.9283,132.9376,6486.0
2021-03-09 13:00:00,143.4,143.76,143.35,143.72,8575.0,132.984,133.3178,132.9376,133.2807,8575.0
2021-03-09 13:30:00,143.8,143.97,143.7,143.94,7541.0,133.3549,133.5126,133.2622,133.4847,7541.0
2021-03-09 14:00:00,143.98,144.12,143.48,143.49,11038.0,133.5218,133.6517,133.0582,133.0674,11038.0
2021-03-09 14:30:00,143.45,143.61,142.63,142.64,18134.0,133.0303,133.1787,132.2699,132.2792,18134.0
2021-03-09 15:00:00,142.61,142.71,142.37,142.49,38319.0,132.2513,132.3441,132.0288,132.1401,38319.0
2021-03-09 15:30:00,142.44,142.51,141.84,141.96,75879.0,132.0937,132.1586,131.5373,131.6486,75879.0
2021-03-10 09:30:00,141.98,142.63,141.78,142.5,22701.0,131.6671,132.2699,131.4816,132.1493,22701.0
2021-03-10 10:00:00,142.65,143.32,142.61,142.99,11055.0,132.2884,132.9098,132.2513,132.6037,11055.0
2021-03-10 10:30:00,142.93,143.11,142.55,142.79,9882.0,132.5481,132.715,132.1957,132.4183,9882.0
2021-03-10 11:00:00,142.78,143.3,142.71,142.86,20255.0,132.409,132.8912,132.3441,132.4832,20255.0
2021-03-10 11:30:00,142.9,143.08,142.79,142.98,5812.0,132.5203,132.6872,132.4183,132.5945,5812.0
2021-03-10 12:00:00,143.04,143.04,142.69,142.69,5430.0,132.6501,132.6501,132.3255,132.3255,5430.0
2021-03-10 12:30:00,142.84,143.02,142.68,142.85,4238.0,132.4646,132.6316,132.3163,132.4739,4238.0
2021-03-10 13:00:00,142.86,143.28,142.74,143.22,6310.0,132.4832,132.8727,132.3719,132.817,6310.0
2021-03-10 13:30:00,143.23,143.23,142.83,142.97,5040.0,132.8263,132.8263,132.4554,132.5852,5040.0
2021-03-10 14:00:00,142.91,143.35,142.91,143.19,8179.0,132.5296,132.9376,132.5296,132.7892,8179.0
2021-03-10 14:30:00,143.22,143.37,142.97,143.06,11813.0,132.817,132.9561,132.5852,132.6687,11813.0
2021-03-10 15:00:00,143.01,143.01,142.39,142.48,10743.0,132.6223,132.6223,132.0473,132.1308,10743.0
2021-03-10 15:30:00,142.44,142.7,142.06,142.38,55712.0,132.0937,132.3348,131.7413,132.0381,55712.0
2021-03-11 09:30:00,143.2,144.39,143.2,144.17,18348.0,132.7985,133.9021,132.7985,133.698,18348.0
2021-03-11 10:00:00,144.33,144.38,143.93,144.38,7899.0,133.8464,133.8928,133.4755,133.8928,7899.0
2021-03-11 10:30:00,144.19,144.92,143.76,144.92,13774.0,133.7166,134.3936,133.3178,134.3936,13774.0
2021-03-11 11:00:00,144.88,145.44,144.66,145.22,18615.0,134.3565,134.8758,134.1524,134.6718,18615.0
2021-03-11 11:30:00,145.19,145.62,145.19,145.53,8497.0,134.6439,135.0427,134.6439,134.9593,8497.0
2021-03-11 12:00:00,145.52,145.57,145.29,145.32,6369.0,134.95,134.9963,134.7367,134.7645,6369.0
2021-03-11 12:30:00,145.45,145.48,145.21,145.47,7565.0,134.8851,134.9129,134.6625,134.9036,7565.0
2021-03-11 13:00:00,145.49,145.64,145.14,145.14,9680.0,134.9222,135.0613,134.5976,134.5976,9680.0
2021-03-11 13:30:00,145.15,145.47,145.03,145.36,7021.0,134.6069,134.9036,134.4956,134.8016,7021.0
2021-03-11 14:00:00,145.41,145.8,145.41,145.42,8717.0,134.848,135.2096,134.848,134.8572,8717.0
2021-03-11 14:30:00,145.46,145.59,145.22,145.24,19910.0,134.8943,135.0149,134.6718,134.6903,19910.0
2021-03-11 15:00:00,145.24,145.26,144.82,145.0,20458.0,134.6903,134.7089,134.3008,134.4677,20458.0
2021-03-11 15:30:00,145.0,145.0,144.45,144.5,70008.0,134.4677,134.4677,133.9577,134.0041,70008.0
2021-03-12 09:30:00,144.08,144.08,143.18,143.81,17442.0,134.1479,134.1479,133.3099,133.8965,17442.0
2021-03-12 10:00:00,143.92,144.26,143.28,143.56,11759.0,133.9989,134.3155,133.403,133.6637,11759.0
2021-03-12 10:30:00,143.6,143.66,143.15,143.41,11244.0,133.701,133.7568,133.282,133.5241,11244.0
2021-03-12 11:00:00,143.33,143.74,143.27,143.62,18867.0,133.4496,133.8313,133.3937,133.7196,18867.0
2021-03-12 11:30:00,143.62,144.19,143.61,144.06,19277.0,133.7196,134.2503,133.7103,134.1293,19277.0
2021-03-12 12:00:00,144.11,144.23,144.02,144.14,12334.0,134.1758,134.2875,134.092,134.2037,12334.0
2021-03-12 12:30:00,144.22,144.29,143.91,143.96,9914.0,134.2782,134.3434,133.9896,134.0362,9914.0
2021-03-12 13:00:00,143.96,144.16,143.89,143.99,11938.0,134.0362,134.2224,133.971,134.0641,11938.0
2021-03-12 13:30:00,143.96,143.96,143.39,143.61,12676.0,134.0362,134.0362,133.5054,133.7103,12676.0
2021-03-12 14:00:00,143.72,143.75,143.29,143.33,10941.0,133.8127,133.8406,133.4123,133.4496,10941.0
2021-03-12 14:30:00,143.29,143.35,143.01,143.14,6398.0,133.4123,133.4682,133.1516,133.2727,6398.0
2021-03-12 15:00:00,143.13,143.19,142.87,142.92,10542.0,133.2634,133.3192,133.0213,133.0678,10542.0
2021-03-12 15:30:00,143.0,144.14,142.92,144.05,94694.0,133.1423,134.2037,133.0678,134.1199,94694.0
2021-03-15 09:30:00,143.53,144.0,142.7,143.72,14514.0,133.6358,134.0734,132.863,133.8127,14514.0
2021-03-15 10:00:00,143.73,144.21,143.65,143.8,10330.0,133.822,134.2689,133.7475,133.8872,10330.0
2021-03-15 10:30:00,143.87,144.71,143.87,144.71,5284.0,133.9524,134.7345,133.9524,134.7345,5284.0
2021-03-15 11:00:00,144.72,145.32,144.63,144.86,16822.0,134.7438,135.3024,134.66,134.8741,16822.0
2021-03-15 11:30:00,144.97,145.06,144.7,144.97,9228.0,134.9765,135.0603,134.7251,134.9765,9228.0
2021-03-15 12:00:00,144.95,145.0,144.67,144.74,8875.0,134.9579,135.0045,134.6972,134.7624,8875.0
2021-03-15 12:30:00,144.66,145.44,144.66,145.44,8985.0,134.6879,135.4141,134.6879,135.4141,8985.0
2021-03-15 13:00:00,145.53,145.56,145.29,145.31,6575.0,135.4979,135.5259,135.2745,135.2931,6575.0
2021-03-15 13:30:00,145.3,145.42,145.24,145.3,4207.0,135.2838,135.3955,135.2279,135.2838,4207.0
2021-03-15 14:00:00,145.26,145.43,144.73,145.4,27717.0,135.2465,135.4048,134.7531,135.3769,27717.0
2021-03-15 14:30:00,145.55,145.86,145.45,145.54,9427.0,135.5165,135.8052,135.4234,135.5072,9427.0
2021-03-15 15:00:00,145.55,145.75,145.52,145.67,12152.0,135.5165,135.7028,135.4886,135.6283,12152.0
2021-03-15 15:30:00,145.64,146.5,145.4,146.35,47464.0,135.6003,136.4011,135.3769,136.2614,47464.0
2021-03-16 09:30:00,146.6,148.22,145.43,148.02,23653.0,136.4942,138.0025,135.4048,137.8163,23653.0
2021-03-16 10:00:00,147.81,147.82,146.98,147.13,11790.0,137.6208,137.6301,136.848,136.9876,11790.0
2021-03-16 10:30:00,147.17,147.51,146.84,147.37,16157.0,137.0249,137.3414,136.7176,137.2111,16157.0
2021-03-16 11:00:00,147.43,147.43,147.08,147.19,7860.0,137.2669,137.2669,136.9411,137.0435,7860.0
2021-03-16 11:30:00,147.14,147.46,146.91,146.99,14941.0,136.9969,137.2949,136.7828,136.8573,14941.0
2021-03-16 12:00:00,147.01,147.28,147.01,147.2,8078.0,136.8759,137.1273,136.8759,137.0528,8078.0
2021-03-16 12:30:00,147.25,147.73,147.25,147.73,5269.0,137.0994,137.5463,137.0994,137.5463,5269.0
2021-03-16 13:00:00,147.71,147.85,147.47,147.56,5253.0,137.5276,137.658,137.3042,137.388,5253.0
2021-03-16 13:30:00,147.55,147.73,147.26,147.73,8991.0,137.3787,137.5463,137.1087,137.5463,8991.0
2021-03-16 14:00:00,147.6,147.84,147.2,147.28,14633.0,137.4252,137.6487,137.0528,137.1273,14633.0
2021-03-16 14:30:00,147.22,147.74,147.09,147.69,10709.0,137.0714,137.5556,136.9504,137.509,10709.0
2021-03-16 15:00:00,147.65,147.81,147.46,147.54,13869.0,137.4718,137.6208,137.2949,137.3694,13869.0
2021-03-16 15:30:00,147.61,147.89,147.32,147.62,43892.0,137.4345,137.6952,137.1645,137.4439,43892.0
2021-03-17 09:30:00,147.71,147.94,146.87,147.09,15699.0,137.5276,137.7418,136.7456,136.9504,15699.0
2021-03-17 10:00:00,147.06,147.84,146.86,147.8,12171.0,136.9225,137.6487,136.7362,137.6114,12171.0
2021-03-17 10:30:00,147.76,147.79,146.96,147.38,10508.0,137.5742,137.6021,136.8293,137.2204,10508.0
2021-03-17 11:00:00,147.31,147.66,147.28,147.58,9600.0,137.1552,137.4811,137.1273,137.4066,9600.0
2021-03-17 11:30:00,147.44,147.8,147.39,147.47,12052.0,137.2763,137.6114,137.2297,137.3042,12052.0
2021-03-17 12:00:00,147.23,148.03,147.23,147.46,22078.0,137.0807,137.8256,137.0807,137.2949,22078.0
2021-03-17 12:30:00,147.42,147.42,147.01,147.02,9577.0,137.2576,137.2576,136.8759,136.8852,9577.0
2021-03-17 13:00:00,147.03,147.17,146.88,146.9,12146.0,136.8945,137.0249,136.7549,136.7735,12146.0
2021-03-17 13:30:00,146.96,146.96,146.07,146.22,10928.0,136.8293,136.8293,136.0007,136.1404,10928.0
2021-03-17 14:00:00,146.32,147.3,146.18,146.25,19990.0,136.2335,137.1459,136.1031,136.1683,19990.0
2021-03-17 14:30:00,146.14,147.11,146.05,146.88,25569.0,136.0659,136.969,135.9821,136.7549,25569.0
2021-03-17 15:00:00,146.83,146.91,146.28,146.28,27786.0,136.7083,136.7828,136.1962,136.1962,27786.0
2021-03-17 15:30:00,146.25,146.98,146.25,146.83,65945.0,136.1683,136.848,136.1683,136.7083,65945.0
2021-03-18 09:30:00,145.76,145.76,144.66,145.36,20512.0,135.7121,135.7121,134.6879,135.3396,20512.0
2021-03-18 10:00:00,145.37,145.77,145.25,145.34,6528.0,135.349,135.7214,135.2372,135.321,6528.0
2021-03-18 10:30:00,145.29,145.29,144.55,145.16,15569.0,135.2745,135.2745,134.5855,135.1534,15569.0
2021-03-18 11:00:00,145.08,145.28,144.96,145.28,16093.0,135.0789,135.2652,134.9672,135.2652,16093.0
2021-03-18 11:30:00,145.28,145.64,145.14,145.63,15652.0,135.2652,135.6003,135.1348,135.591,15652.0
2021-03-18 12:00:00,145.57,146.46,145.57,146.33,11084.0,135.5352,136.3638,135.5352,136.2428,11084.0
2021-03-18 12:30:00,146.35,146.69,146.23,146.37,7784.0,136.2614,136.578,136.1497,136.28,7784.0
2021-03-18 13:00:00,146.35,146.59,146.19,146.59,7275.0,136.2614,136.4849,136.1124,136.4849,7275.0
2021-03-18 13:30:00,146.6,146.91,146.55,146.89,4109.0,136.4942,136.7828,136.4476,136.7642,4109.0
2021-03-18 14:00:00,146.94,146.94,145.85,145.85,8798.0,136.8107,136.8107,135.7959,135.7959,8798.0
2021-03-18 14:30:00,145.91,146.03,145.07,145.67,11889.0,135.8517,135.9635,135.0696,135.6283,11889.0
2021-03-18 15:00:00,145.6,145.78,145.28,145.67,13301.0,135.5631,135.7307,135.2652,135.6283,13301.0
2021-03-18 15:30:00,145.73,145.89,144.98,145.46,63609.0,135.6841,135.8331,134.9858,135.4328,63609.0
2021-03-19 09:30:00,145.36,146.76,145.2,145.73,65992.0,135.3396,136.6431,135.1907,135.6841,65992.0
2021-03-19 10:00:00,145.77,146.06,145.18,145.68,17507.0,135.7214,135.9914,135.1721,135.6376,17507.0
2021-03-19 10:30:00,145.7,146.67,145.7,146.3,16373.0,135.6562,136.5593,135.6562,136.2148,16373.0
2021-03-19 11:00:00,146.43,146.43,145.4,145.5,15464.0,136.3359,136.3359,135.3769,135.47,15464.0
2021-03-19 11:30:00,145.63,146.52,145.63,146.38,18607.0,135.591,136.4197,135.591,136.2893,18607.0
2021-03-19 12:00:00,146.35,146.58,145.99,145.99,16874.0,136.2614,136.4755,135.9262,135.9262,16874.0
2021-03-19 12:30:00,146.0,146.56,145.99,146.52,10374.0,135.9355,136.4569,135.9262,136.4197,10374.0
2021-03-19 13:00:00,146.46,147.08,146.38,147.08,8883.0,136.3638,136.9411,136.2893,136.9411,8883.0
2021-03-19 13:30:00,147.07,147.44,146.98,147.39,16457.0,136.9318,137.2763,136.848,137.2297,16457.0
2021-03-19 14:00:00,147.42,147.61,147.14,147.6,14742.0,137.2576,137.4345,136.9969,137.4252,14742.0
2021-03-19 14:30:00,147.65,147.97,147.44,147.97,20610.0,137.4718,137.7697,137.2763,137.7697,20610.0
2021-03-19 15:00:00,147.98,148.06,147.35,147.58,26978.0,137.779,137.8535,137.1925,137.4066,26978.0
2021-03-19 15:30:00,147.56,147.85,146.17,146.17,101857.0,137.388,137.658,136.0938,136.0938,101857.0
2021-03-22 09:30:00,146.36,147.35,146.09,147.16,17284.0,136.2707,137.1925,136.0193,137.0156,17284.0
2021-03-22 10:00:00,147.1,147.68,146.91,147.44,8061.0,136.9597,137.4997,136.7828,137.2763,8061.0
2021-03-22 10:30:00,147.22,147.35,147.07,147.19,11741.0,137.0714,137.1925,136.9318,137.0435,11741.0
2021-03-22 11:00:00,147.21,147.21,146.59,146.96,7228.0,137.0621,137.0621,136.4849,136.8293,7228.0
2021-03-22 11:30:00,146.95,147.38,146.78,147.23,9994.0,136.82,137.2204,136.6618,137.0807,9994.0
2021-03-22 12:00:00,147.27,147.35,147.08,147.22,8945.0,137.118,137.1925,136.9411,137.0714,8945.0
2021-03-22 12:30:00,147.18,147.2,146.99,147.1,10130.0,137.0342,137.0528,136.8573,136.9597,10130.0
2021-03-22 13:00:00,147.16,147.16,146.63,146.96,7360.0,137.0156,137.0156,136.5221,136.8293,7360.0
2021-03-22 13:30:00,146.9,147.16,146.86,147.03,6023.0,136.7735,137.0156,136.7362,136.8945,6023.0
2021-03-22 14:00:00,147.18,147.26,147.06,147.16,9114.0,137.0342,137.1087,136.9225,137.0156,9114.0
2021-03-22 14:30:00,147.24,147.44,147.13,147.37,8983.0,137.09,137.2763,136.9876,137.2111,8983.0
2021-03-22 15:00:00,147.4,147.62,147.03,147.11,15191.0,137.239,137.4439,136.8945,136.969,15191.0
2021-03-22 15:30:00,147.11,147.73,146.92,147.6,45870.0,136.969,137.5463,136.7921,137.4252,45870.0
2021-03-23 09:30:00,147.9,149.11,147.33,147.72,12793.0,137.7045,138.8311,137.1738,137.537,12793.0
2021-03-23 10:00:00,147.62,148.02,147.57,148.0,7485.0,137.4439,137.8163,137.3973,137.7977,7485.0
2021-03-23 10:30:00,148.04,148.14,147.49,147.58,6725.0,137.8349,137.928,137.3228,137.4066,6725.0
2021-03-23 11:00:00,147.68,147.9,147.48,147.73,8879.0,137.4997,137.7045,137.3135,137.5463,8879.0
2021-03-23 11:30:00,147.79,147.85,147.39,147.61,8048.0,137.6021,137.658,137.2297,137.4345,8048.0
2021-03-23 12:00:00,147.66,147.97,147.42,147.86,4357.0,137.4811,137.7697,137.2576,137.6673,4357.0
2021-03-23 12:30:00,147.81,148.12,147.6,148.12,4828.0,137.6208,137.9094,137.4252,137.9094,4828.0
2021-03-23 13:00:00,148.12,148.26,148.05,148.08,2751.0,137.9094,138.0397,137.8442,137.8721,2751.0
2021-03-23 13:30:00,148.02,148.06,147.42,147.42,4851.0,137.8163,137.8535,137.2576,137.2576,4851.0
2021-03-23 14:00:00,147.44,147.92,147.18,147.87,8824.0,137.2763,137.7232,137.0342,137.6766,8824.0
2021-03-23 14:30:00,147.84,147.84,147.4,147.47,7153.0,137.6487,137.6487,137.239,137.3042,7153.0
2021-03-23 15:00:00,147.48,147.52,146.57,146.79,16004.0,137.3135,137.3507,136.4662,136.6711,16004.0
2021-03-23 15:30:00,146.79,147.36,146.53,147.26,66386.0,136.6711,137.2018,136.429,137.1087,66386.0
2021-03-24 09:30:00,147.23,148.43,147.14,148.34,21246.0,137.0807,138.198,136.9969,138.1142,21246.0
2021-03-24 10:00:00,148.27,148.68,148.15,148.22,29085.0,138.049,138.4308,137.9373,138.0025,29085.0
2021-03-24 10:30:00,148.28,149.25,148.2,149.03,19311.0,138.0584,138.9615,137.9839,138.7567,19311.0
2021-03-24 11:00:00,148.97,149.81,148.97,149.31,23493.0,138.7008,139.4829,138.7008,139.0174,23493.0
2021-03-24 11:30:00,149.4,149.96,149.14,149.96,20749.0,139.1011,139.6225,138.8591,139.6225,20749.0
2021-03-24 12:00:00,149.96,150.16,149.63,149.75,12544.0,139.6225,139.8088,139.3153,139.427,12544.0
2021-03-24 12:30:00,149.8,149.9,149.39,149.39,10178.0,139.4736,139.5667,139.0918,139.0918,10178.0
2021-03-24 13:00:00,149.47,149.47,148.59,148.87,15749.0,139.1663,139.1663,138.347,138.6077,15749.0
2021-03-24 13:30:00,148.86,149.25,148.39,148.81,14584.0,138.5984,138.9615,138.1608,138.5518,14584.0
2021-03-24 14:00:00,148.81,149.33,148.7,149.02,28655.0,138.5518,139.036,138.4494,138.7473,28655.0
2021-03-24 14:30:00,148.97,149.47,148.95,149.34,9946.0,138.7008,139.1663,138.6822,139.0453,9946.0
2021-03-24 15:00:00,149.27,149.81,149.24,149.47,17905.0,138.9801,139.4829,138.9522,139.1663,17905.0
2021-03-24 15:30:00,149.44,149.47,148.63,148.94,60584.0,139.1384,139.1663,138.3842,138.6729,60584.0
2021-03-25 09:30:00,149.0,149.07,148.13,148.26,27199.0,138.7287,138.7939,137.9187,138.0397,27199.0
2021-03-25 10:00:00,148.3,148.55,147.9,148.39,12168.0,138.077,138.3097,137.7045,138.1608,12168.0
2021-03-25 10:30:00,148.31,148.37,147.67,147.83,23583.0,138.0863,138.1422,137.4904,137.6394,23583.0
2021-03-25 11:00:00,147.89,148.25,147.52,147.84,40202.0,137.6952,138.0304,137.3507,137.6487,40202.0
2021-03-25 11:30:00,147.97,148.23,147.37,148.23,9400.0,137.7697,138.0118,137.2111,138.0118,9400.0
2021-03-25 12:00:00,148.3,148.35,147.94,147.94,9937.0,138.077,138.1235,137.7418,137.7418,9937.0
2021-03-25 12:30:00,147.99,147.99,147.49,147.6,11564.0,137.7883,137.7883,137.3228,137.4252,11564.0
2021-03-25 13:00:00,147.65,148.08,147.61,147.9,7280.0,137.4718,137.8721,137.4345,137.7045,7280.0
2021-03-25 13:30:00,147.96,148.29,147.86,147.91,8377.0,137.7604,138.0677,137.6673,137.7139,8377.0
2021-03-25 14:00:00,147.83,147.83,147.24,147.31,11947.0,137.6394,137.6394,137.09,137.1552,11947.0
2021-03-25 14:30:00,147.38,147.88,147.38,147.62,11696.0,137.2204,137.6859,137.2204,137.4439,11696.0
2021-03-25 15:00:00,147.67,148.0,147.58,147.68,23235.0,137.4904,137.7977,137.4066,137.4997,23235.0
2021-03-25 15:30:00,147.71,148.71,147.66,148.24,67842.0,137.5276,138.4587,137.4811,138.0211,67842.0
2021-03-26 09:30:00,148.2,148.92,147.45,148.92,15563.0,137.9839,138.6542,137.2856,138.6542,15563.0
2021-03-26 10:00:00,149.39,149.39,148.3,148.39,10322.0,139.0918,139.0918,138.077,138.1608,10322.0
2021-03-26 10:30:00,148.45,149.63,148.25,149.31,12569.0,138.2166,139.3153,138.0304,139.0174,12569.0
2021-03-26 11:00:00,149.25,149.44,148.0,148.32,17649.0,138.9615,139.1384,137.7977,138.0956,17649.0
2021-03-26 11:30:00,148.38,149.67,148.38,149.53,11225.0,138.1515,139.3525,138.1515,139.2222,11225.0
2021-03-26 12:00:00,149.61,149.93,149.2,149.66,20358.0,139.2967,139.5946,138.9149,139.3432,20358.0
2021-03-26 12:30:00,149.64,150.45,149.64,150.42,11476.0,139.3246,140.0788,139.3246,140.0508,11476.0
2021-03-26 13:00:00,150.49,151.01,150.46,151.01,7804.0,140.116,140.6002,140.0881,140.6002,7804.0
2021-03-26 13:30:00,150.95,151.39,150.88,151.36,20267.0,140.5443,140.954,140.4791,140.926,20267.0
2021-03-26 14:00:00,151.36,152.08,150.85,152.08,23868.0,140.926,141.5964,140.4512,141.5964,23868.0
2021-03-26 14:30:00,152.14,152.46,151.65,151.96,28048.0,141.6523,141.9502,141.196,141.4847,28048.0
2021-03-26 15:00:00,152.03,152.09,151.59,151.7,26295.0,141.5498,141.6057,141.1402,141.2426,26295.0
2021-03-26 15:30:00,151.7,153.63,151.7,153.38,91084.0,141.2426,143.0396,141.2426,142.8068,91084.0
2021-03-29 09:30:00,153.4,155.8,151.14,154.88,50448.0,142.8254,145.06,140.7212,144.2034,50448.0
2021-03-29 10:00:00,154.69,155.21,154.16,154.38,36139.0,144.0265,144.5106,143.533,143.7379,36139.0
2021-03-29 10:30:00,154.29,154.49,153.91,154.41,13221.0,143.6541,143.8403,143.3003,143.7658,13221.0
2021-03-29 11:00:00,154.19,156.21,154.19,156.13,28798.0,143.561,145.4417,143.561,145.3672,28798.0
2021-03-29 11:30:00,156.13,156.29,155.82,155.97,19565.0,145.3672,145.5162,145.0786,145.2182,19565.0
2021-03-29 12:00:00,155.93,156.32,155.2,156.2,24275.0,145.181,145.5441,144.5013,145.4324,24275.0
2021-03-29 12:30:00,156.18,157.46,156.03,157.18,36536.0,145.4138,146.6055,145.2741,146.3448,36536.0
2021-03-29 13:00:00,157.26,157.38,156.19,156.26,17196.0,146.4193,146.531,145.4231,145.4883,17196.0
2021-03-29 13:30:00,156.33,156.35,155.92,155.96,16784.0,145.5534,145.5721,145.1717,145.2089,16784.0
2021-03-29 14:00:00,155.95,156.09,155.6,155.95,16656.0,145.1996,145.33,144.8738,145.1996,16656.0
2021-03-29 14:30:00,155.93,156.64,155.74,156.39,14817.0,145.181,145.8421,145.0041,145.6093,14817.0
2021-03-29 15:00:00,156.48,157.47,156.4,157.23,38735.0,145.6931,146.6148,145.6186,146.3914,38735.0
2021-03-29 15:30:00,157.24,157.69,156.99,157.39,106908.0,146.4007,146.8197,146.1679,146.5404,106908.0
2021-03-30 09:30:00,156.89,156.89,154.37,154.37,15427.0,146.0748,146.0748,143.7285,143.7285,15427.0
2021-03-30 10:00:00,154.24,154.54,153.8,154.54,7849.0,143.6075,143.8868,143.1978,143.8868,7849.0
2021-03-30 10:30:00,154.5,154.65,154.17,154.35,6504.0,143.8496,143.9892,143.5423,143.7099,6504.0
2021-03-30 11:00:00,154.28,154.61,153.87,154.03,17262.0,143.6447,143.952,143.263,143.412,17262.0
2021-03-30 11:30:00,153.98,154.1,153.47,153.67,25194.0,143.3654,143.4772,142.8906,143.0768,25194.0
2021-03-30 12:00:00,153.55,153.79,153.27,153.46,15680.0,142.9651,143.1885,142.7044,142.8813,15680.0
2021-03-30 12:30:00,153.53,153.62,153.33,153.42,6586.0,142.9464,143.0302,142.7602,142.844,6586.0
2021-03-30 13:00:00,153.4,153.76,153.26,153.75,4755.0,142.8254,143.1606,142.6951,143.1513,4755.0
2021-03-30 13:30:00,153.77,153.8,153.36,153.54,10521.0,143.1699,143.1978,142.7882,142.9558,10521.0
2021-03-30 14:00:00,153.49,153.61,153.23,153.53,13498.0,142.9092,143.0209,142.6671,142.9464,13498.0
2021-03-30 14:30:00,153.5,153.89,153.5,153.89,7568.0,142.9185,143.2816,142.9185,143.2816,7568.0
2021-03-30 15:00:00,153.92,153.96,153.62,153.76,10115.0,143.3096,143.3468,143.0302,143.1606,10115.0
2021-03-30 15:30:00,153.76,153.76,152.78,153.05,75104.0,143.1606,143.1606,142.2481,142.4995,75104.0
2021-03-31 09:30:00,152.84,153.87,152.51,152.92,12125.0,142.304,143.263,141.9968,142.3785,12125.0
2021-03-31 10:00:00,153.05,153.44,152.67,152.97,11775.0,142.4995,142.8627,142.1457,142.4251,11775.0
2021-03-31 10:30:00,152.83,154.05,152.77,153.82,10744.0,142.2947,143.4306,142.2388,143.2165,10744.0
2021-03-31 11:00:00,153.87,154.0,153.35,153.6,11896.0,143.263,143.384,142.7789,143.0116,11896.0
2021-03-31 11:30:00,153.61,154.21,153.46,153.78,17148.0,143.0209,143.5796,142.8813,143.1792,17148.0
2021-03-31 12:00:00,153.86,153.96,153.36,153.64,8032.0,143.2537,143.3468,142.7882,143.0489,8032.0
2021-03-31 12:30:00,153.65,153.97,153.6,153.78,7331.0,143.0582,143.3561,143.0116,143.1792,7331.0
2021-03-31 13:00:00,153.83,154.15,153.74,154.15,8008.0,143.2258,143.5237,143.142,143.5237,8008.0
2021-03-31 13:30:00,154.09,154.16,153.78,153.78,7619.0,143.4678,143.533,143.1792,143.1792,7619.0
2021-03-31 14:00:00,153.78,153.82,153.36,153.44,7828.0,143.1792,143.2165,142.7882,142.8627,7828.0
2021-03-31 14:30:00,153.49,153.65,153.2,153.26,8791.0,142.9092,143.0582,142.6392,142.6951,8791.0
2021-03-31 15:00:00,153.22,153.51,153.09,153.18,13009.0,142.6578,142.9278,142.5368,142.6206,13009.0
2021-03-31 15:30:00,153.19,153.52,153.06,153.21,78335.0,142.6299,142.9371,142.5088,142.6485,78335.0
2021-04-01 09:30:00,153.59,154.0,152.37,152.41,29733.0,143.0023,143.384,141.8664,141.9037,29733.0
2021-04-01 10:00:00,152.37,153.36,152.35,152.9,11985.0,141.8664,142.7882,141.8478,142.3599,11985.0
2021-04-01 10:30:00,152.83,154.11,152.79,154.11,19869.0,142.2947,143.4865,142.2575,143.4865,19869.0
2021-04-01 11:00:00,154.17,154.24,153.53,153.55,25940.0,143.5423,143.6075,142.9464,142.9651,25940.0
2021-04-01 11:30:00,153.59,154.59,153.4,154.55,21421.0,143.0023,143.9334,142.8254,143.8961,21421.0
2021-04-01 12:00:00,154.53,154.95,154.05,154.22,10055.0,143.8775,144.2686,143.4306,143.5889,10055.0
2021-04-01 12:30:00,154.27,154.55,154.18,154.46,30909.0,143.6354,143.8961,143.5516,143.8123,30909.0
2021-04-01 13:00:00,154.48,154.59,154.24,154.51,5628.0,143.831,143.9334,143.6075,143.8589,5628.0
2021-04-01 13:30:00,154.54,154.98,154.53,154.75,7501.0,143.8868,144.2965,143.8775,144.0823,7501.0
2021-04-01 14:00:00,154.73,154.83,154.22,154.22,7638.0,144.0637,144.1568,143.5889,143.5889,7638.0
2021-04-01 14:30:00,154.09,154.37,153.94,154.28,8291.0,143.4678,143.7285,143.3282,143.6447,8291.0
2021-04-01 15:00:00,154.28,154.41,154.06,154.41,7198.0,143.6447,143.7658,143.4399,143.7658,7198.0
2021-04-01 15:30:00,154.33,154.96,154.3,154.92,45580.0,143.6913,144.2779,143.6634,144.2406,45580.0
2021-04-05 09:30:00,155.49,156.4,155.15,156.33,16208.0,144.7713,145.6186,144.4548,145.5534,16208.0
2021-04-05 10:00:00,155.89,156.69,155.74,156.05,13100.0,145.1438,145.8886,145.0041,145.2927,13100.0
2021-04-05 10:30:00,156.14,156.9,156.05,156.77,11937.0,145.3765,146.0841,145.2927,145.9631,11937.0
2021-04-05 11:00:00,156.83,157.33,156.5,157.24,12146.0,146.019,146.4845,145.7117,146.4007,12146.0
2021-04-05 11:30:00,157.16,157.57,157.16,157.47,12723.0,146.3262,146.708,146.3262,146.6148,12723.0
2021-04-05 12:00:00,157.5,157.69,157.21,157.51,7807.0,146.6428,146.8197,146.3728,146.6521,7807.0
2021-04-05 12:30:00,157.72,158.23,157.7,158.1,9650.0,146.8476,147.3225,146.829,147.2014,9650.0
2021-04-05 13:00:00,158.02,158.15,157.71,157.86,12119.0,147.1269,147.248,146.8383,146.978,12119.0
2021-04-05 13:30:00,157.94,158.13,157.8,157.95,10017.0,147.0524,147.2293,146.9221,147.0618,10017.0
2021-04-05 14:00:00,157.93,158.08,157.79,157.89,8137.0,147.0431,147.1828,146.9128,147.0059,8137.0
2021-04-05 14:30:00,157.92,158.45,157.92,158.08,14905.0,147.0338,147.5273,147.0338,147.1828,14905.0
2021-04-05 15:00:00,158.07,158.12,157.54,158.11,16666.0,147.1735,147.22,146.68,147.2107,16666.0
2021-04-05 15:30:00,158.01,159.05,157.97,158.67,116157.0,147.1176,148.0859,147.0804,147.7321,116157.0
2021-04-06 09:30:00,157.57,157.57,155.56,155.56,17542.0,146.708,146.708,144.8365,144.8365,17542.0
2021-04-06 10:00:00,155.62,156.24,155.33,155.81,11883.0,144.8924,145.4696,144.6224,145.0693,11883.0
2021-04-06 10:30:00,155.9,156.61,155.76,156.3,11577.0,145.1531,145.8141,145.0227,145.5255,11577.0
2021-04-06 11:00:00,156.2,156.97,156.19,156.6,6788.0,145.4324,146.1493,145.4231,145.8048,6788.0
2021-04-06 11:30:00,156.61,156.71,156.42,156.71,5945.0,145.8141,145.9072,145.6372,145.9072,5945.0
2021-04-06 12:00:00,156.76,156.83,156.6,156.6,6149.0,145.9538,146.019,145.8048,145.8048,6149.0
2021-04-06 12:30:00,156.59,156.7,156.36,156.6,9576.0,145.7955,145.8979,145.5814,145.8048,9576.0
2021-04-06 13:00:00,156.63,156.67,156.2,156.29,7336.0,145.8327,145.87,145.4324,145.5162,7336.0
2021-04-06 13:30:00,156.26,156.49,156.24,156.29,12494.0,145.4883,145.7024,145.4696,145.5162,12494.0
2021-04-06 14:00:00,156.2,156.2,155.82,155.87,13981.0,145.4324,145.4324,145.0786,145.1251,13981.0
2021-04-06 14:30:00,155.82,156.33,155.82,156.07,12863.0,145.0786,145.5534,145.0786,145.3114,12863.0
2021-04-06 15:00:00,156.13,156.13,155.85,155.98,8241.0,145.3672,145.3672,145.1065,145.2276,8241.0
2021-04-06 15:30:00,156.02,156.15,155.73,156.14,50372.0,145.2648,145.3858,144.9948,145.3765,50372.0
2021-04-07 09:30:00,156.22,157.27,155.86,155.87,17660.0,145.451,146.4286,145.1158,145.1251,17660.0
2021-04-07 10:00:00,155.9,156.52,155.9,156.23,4499.0,145.1531,145.7303,145.1531,145.4603,4499.0
2021-04-07 10:30:00,156.18,156.25,155.48,155.56,7906.0,145.4138,145.4789,144.762,144.8365,7906.0
2021-04-07 11:00:00,155.44,155.74,155.29,155.58,5712.0,144.7248,145.0041,144.5851,144.8551,5712.0
2021-04-07 11:30:00,155.54,155.57,155.27,155.57,10055.0,144.8179,144.8458,144.5665,144.8458,10055.0
2021-04-07 12:00:00,155.58,155.78,155.34,155.34,6070.0,144.8551,145.0413,144.6317,144.6317,6070.0
2021-04-07 12:30:00,155.4,155.4,154.74,155.12,12165.0,144.6875,144.6875,144.073,144.4268,12165.0
2021-04-07 13:00:00,155.11,155.33,154.75,154.76,10579.0,144.4175,144.6224,144.0823,144.0917,10579.0
2021-04-07 13:30:00,154.75,155.05,154.58,155.02,9777.0,144.0823,144.3617,143.9241,144.3337,9777.0
2021-04-07 14:00:00,154.99,155.0,154.43,154.43,10427.0,144.3058,144.3151,143.7844,143.7844,10427.0
2021-04-07 14:30:00,154.47,154.66,154.32,154.43,12192.0,143.8216,143.9986,143.682,143.7844,12192.0
2021-04-07 15:00:00,154.5,154.58,154.12,154.46,19980.0,143.8496,143.9241,143.4958,143.8123,19980.0
2021-04-07 15:30:00,154.39,154.71,154.11,154.67,60574.0,143.7472,144.0451,143.4865,144.0079,60574.0
2021-04-08 09:30:00,156.05,157.26,155.31,155.4,32709.0,145.2927,146.4193,144.6037,144.6875,32709.0
2021-04-08 10:00:00,155.52,155.7,154.66,155.5,25372.0,144.7993,144.9669,143.9986,144.7806,25372.0
2021-04-08 10:30:00,155.47,155.64,155.29,155.49,6791.0,144.7527,144.911,144.5851,144.7713,6791.0
2021-04-08 11:00:00,155.43,155.51,154.98,155.09,6128.0,144.7155,144.79,144.2965,144.3989,6128.0
2021-04-08 11:30:00,155.1,155.12,154.62,154.62,7191.0,144.4082,144.4268,143.9613,143.9613,7191.0
2021-04-08 12:00:00,154.62,154.86,154.62,154.72,7171.0,143.9613,144.1848,143.9613,144.0544,7171.0
2021-04-08 12:30:00,154.68,155.37,154.61,154.8,11081.0,144.0172,144.6596,143.952,144.1289,11081.0
2021-04-08 13:00:00,154.92,154.95,154.59,154.95,19835.0,144.2406,144.2686,143.9334,144.2686,19835.0
2021-04-08 13:30:00,154.94,155.05,154.47,154.47,9651.0,144.2592,144.3617,143.8216,143.8216,9651.0
2021-04-08 14:00:00,154.52,154.86,154.48,154.79,6358.0,143.8682,144.1848,143.831,144.1196,6358.0
2021-04-08 14:30:00,154.77,155.16,154.65,155.1,13150.0,144.101,144.4641,143.9892,144.4082,13150.0
2021-04-08 15:00:00,155.06,155.06,154.73,154.76,6736.0,144.371,144.371,144.0637,144.0917,6736.0
2021-04-08 15:30:00,154.77,154.96,154.24,154.29,123159.0,144.101,144.2779,143.6075,143.6541,123159.0
2021-04-09 09:30:00,153.95,154.41,153.55,154.41,16748.0,143.3375,143.7658,142.9651,143.7658,16748.0
2021-04-09 10:00:00,154.5,154.79,154.34,154.47,13509.0,143.8496,144.1196,143.7006,143.8216,13509.0
2021-04-09 10:30:00,154.64,154.64,154.2,154.24,11488.0,143.9799,143.9799,143.5703,143.6075,11488.0
2021-04-09 11:00:00,154.33,154.39,153.71,153.86,18218.0,143.6913,143.7472,143.114,143.2537,18218.0
2021-04-09 11:30:00,153.92,154.3,153.85,154.21,10012.0,143.3096,143.6634,143.2444,143.5796,10012.0
2021-04-09 12:00:00,154.22,154.61,154.21,154.56,10119.0,143.5889,143.952,143.5796,143.9054,10119.0
2021-04-09 12:30:00,154.54,154.75,154.31,154.55,14215.0,143.8868,144.0823,143.6727,143.8961,14215.0
2021-04-09 13:00:00,154.66,155.04,154.57,154.84,8442.0,143.9986,144.3524,143.9148,144.1661,8442.0
2021-04-09 13:30:00,154.92,155.29,154.85,155.2,16118.0,144.2406,144.5851,144.1755,144.5013,16118.0
2021-04-09 14:00:00,155.21,155.22,154.91,155.08,23919.0,144.5106,144.5199,144.2313,144.3896,23919.0
2021-04-09 14:30:00,155.02,155.09,154.82,154.96,21475.0,144.3337,144.3989,144.1475,144.2779,21475.0
2021-04-09 15:00:00,154.96,155.22,154.89,155.06,24756.0,144.2779,144.5199,144.2127,144.371,24756.0
2021-04-09 15:30:00,155.07,156.0,155.06,156.0,53469.0,144.3803,145.2462,144.371,145.2462,53469.0
2021-04-12 09:30:00,156.73,157.21,155.53,155.53,32041.0,145.9259,146.3728,144.8086,144.8086,32041.0
2021-04-12 10:00:00,155.53,156.5,155.38,155.92,39956.0,144.8086,145.7117,144.6689,145.1717,39956.0
2021-04-12 10:30:00,155.96,156.34,155.86,156.18,24160.0,145.2089,145.5627,145.1158,145.4138,24160.0
2021-04-12 11:00:00,156.2,156.32,155.77,155.78,20105.0,145.4324,145.5441,145.032,145.0413,20105.0
2021-04-12 11:30:00,155.83,156.2,155.74,156.05,15498.0,145.0879,145.4324,145.0041,145.2927,15498.0
2021-04-12 12:00:00,156.11,156.23,155.95,156.21,5907.0,145.3486,145.4603,145.1996,145.4417,5907.0
2021-04-12 12:30:00,156.19,156.31,155.91,155.95,20503.0,145.4231,145.5348,145.1624,145.1996,20503.0
2021-04-12 13:00:00,155.93,155.93,155.59,155.68,5020.0,145.181,145.181,144.8644,144.9482,5020.0
2021-04-12 13:30:00,155.68,155.87,155.25,155.28,11330.0,144.9482,145.1251,144.5479,144.5758,11330.0
2021-04-12 14:00:00,155.33,155.43,155.2,155.34,13811.0,144.6224,144.7155,144.5013,144.6317,13811.0
2021-04-12 14:30:00,155.3,155.35,154.98,155.16,6724.0,144.5944,144.641,144.2965,144.4641,6724.0
2021-04-12 15:00:00,155.15,155.62,155.14,155.48,22579.0,144.4548,144.8924,144.4455,144.762,22579.0
2021-04-12 15:30:00,155.5,156.0,155.18,155.92,58135.0,144.7806,145.2462,144.4827,145.1717,58135.0
2021-04-13 09:30:00,155.43,156.76,154.75,155.92,11869.0,144.7155,145.9538,144.0823,145.1717,11869.0
2021-04-13 10:00:00,155.91,155.96,155.48,155.49,10761.0,145.1624,145.2089,144.762,144.7713,10761.0
2021-04-13 10:30:00,155.49,156.16,155.46,155.73,11647.0,144.7713,145.3951,144.7434,144.9948,11647.0
2021-04-13 11:00:00,155.62,155.72,155.05,155.62,8028.0,144.8924,144.9855,144.3617,144.8924,8028.0
2021-04-13 11:30:00,155.58,155.69,155.28,155.53,7993.0,144.8551,144.9575,144.5758,144.8086,7993.0
2021-04-13 12:00:00,155.49,155.91,155.33,155.75,10776.0,144.7713,145.1624,144.6224,145.0134,10776.0
2021-04-13 12:30:00,155.73,155.73,155.23,155.27,5782.0,144.9948,144.9948,144.5293,144.5665,5782.0
2021-04-13 13:00:00,155.26,155.68,155.2,155.63,9972.0,144.5572,144.9482,144.5013,144.9017,9972.0
2021-04-13 13:30:00,155.71,155.95,155.64,155.87,7215.0,144.9762,145.1996,144.911,145.1251,7215.0
2021-04-13 14:00:00,155.93,156.25,155.76,156.24,18913.0,145.181,145.4789,145.0227,145.4696,18913.0
2021-04-13 14:30:00,156.25,156.37,156.02,156.08,11233.0,145.4789,145.5907,145.2648,145.3207,11233.0
2021-04-13 15:00:00,156.03,156.15,155.54,155.7,14681.0,145.2741,145.3858,144.8179,144.9669,14681.0
2021-04-13 15:30:00,155.7,156.0,155.68,155.75,32629.0,144.9669,145.2462,144.9482,145.0134,32629.0
2021-04-14 09:30:00,155.83,156.21,155.34,155.96,10466.0,145.0879,145.4417,144.6317,145.2089,10466.0
2021-04-14 10:00:00,156.16,156.16,155.29,155.7,3515.0,145.3951,145.3951,144.5851,144.9669,3515.0
2021-04-14 10:30:00,155.61,155.69,154.76,154.76,8736.0,144.8831,144.9575,144.0917,144.0917,8736.0
2021-04-14 11:00:00,154.81,155.42,154.76,155.32,10672.0,144.1382,144.7062,144.0917,144.6131,10672.0
2021-04-14 11:30:00,155.24,155.36,155.08,155.09,5491.0,144.5386,144.6503,144.3896,144.3989,5491.0
2021-04-14 12:00:00,155.08,155.13,154.81,154.94,4024.0,144.3896,144.4362,144.1382,144.2592,4024.0
2021-04-14 12:30:00,154.97,155.83,154.97,155.83,8252.0,144.2872,145.0879,144.2872,145.0879,8252.0
2021-04-14 13:00:00,155.79,156.14,155.79,156.14,3904.0,145.0507,145.3765,145.0507,145.3765,3904.0
2021-04-14 13:30:00,156.13,156.28,155.87,155.93,5953.0,145.3672,145.5069,145.1251,145.181,5953.0
2021-04-14 14:00:00,155.92,155.96,155.77,155.78,13346.0,145.1717,145.2089,145.032,145.0413,13346.0
2021-04-14 14:30:00,155.84,155.86,155.39,155.41,12906.0,145.0972,145.1158,144.6782,144.6968,12906.0
2021-04-14 15:00:00,155.36,156.0,155.26,155.94,7146.0,144.6503,145.2462,144.5572,145.1903,7146.0
2021-04-14 15:30:00,155.94,155.94,155.48,155.88,54434.0,145.1903,145.1903,144.762,145.1345,54434.0
2021-04-15 09:30:00,157.0,157.28,155.72,156.7,20546.0,146.1772,146.4379,144.9855,145.8979,20546.0
2021-04-15 10:00:00,156.77,157.11,156.51,156.7,14316.0,145.9631,146.2797,145.721,145.8979,14316.0
2021-04-15 10:30:00,156.68,157.0,156.43,156.43,15146.0,145.8793,146.1772,145.6465,145.6465,15146.0
2021-04-15 11:00:00,156.5,156.86,156.15,156.41,30091.0,145.7117,146.0469,145.3858,145.6279,30091.0
2021-04-15 11:30:00,156.41,156.45,156.08,156.19,21226.0,145.6279,145.6652,145.3207,145.4231,21226.0
2021-04-15 12:00:00,156.13,156.47,156.12,156.36,11840.0,145.3672,145.6838,145.3579,145.5814,11840.0
2021-04-15 12:30:00,156.39,156.54,156.11,156.34,12282.0,145.6093,145.749,145.3486,145.5627,12282.0
2021-04-15 13:00:00,156.39,156.51,156.18,156.43,10960.0,145.6093,145.721,145.4138,145.6465,10960.0
2021-04-15 13:30:00,156.38,156.58,156.19,156.28,12832.0,145.6,145.7862,145.4231,145.5069,12832.0
2021-04-15 14:00:00,156.25,156.51,156.08,156.12,16429.0,145.4789,145.721,145.3207,145.3579,16429.0
2021-04-15 14:30:00,156.12,156.18,155.36,155.37,33692.0,145.3579,145.4138,144.6503,144.6596,33692.0
2021-04-15 15:00:00,155.37,155.61,155.24,155.34,38966.0,144.6596,144.8831,144.5386,144.6317,38966.0
2021-04-15 15:30:00,155.38,155.85,155.18,155.47,94726.0,144.6689,145.1065,144.4827,144.7527,94726.0
2021-04-16 09:30:00,156.26,156.26,154.71,156.03,58760.0,145.4883,145.4883,144.0451,145.2741,58760.0
2021-04-16 10:00:00,156.07,156.65,155.91,156.4,18491.0,145.3114,145.8514,145.1624,145.6186,18491.0
2021-04-16 10:30:00,156.37,156.38,155.66,155.97,17126.0,145.5907,145.6,144.9296,145.2182,17126.0
2021-04-16 11:00:00,156.01,156.57,155.96,156.08,16243.0,145.2555,145.7769,145.2089,145.3207,16243.0
2021-04-16 11:30:00,156.09,156.18,155.92,156.1,12286.0,145.33,145.4138,145.1717,145.3393,12286.0
2021-04-16 12:00:00,156.17,156.21,156.02,156.08,23372.0,145.4045,145.4417,145.2648,145.3207,23372.0
2021-04-16 12:30:00,156.14,156.18,155.94,156.18,11985.0,145.3765,145.4138,145.1903,145.4138,11985.0
2021-04-16 13:00:00,156.19,156.31,156.11,156.16,9593.0,145.4231,145.5348,145.3486,145.3951,9593.0
2021-04-16 13:30:00,156.21,156.61,156.21,156.55,8305.0,145.4417,145.8141,145.4417,145.7583,8305.0
2021-04-16 14:00:00,156.55,157.19,156.55,156.95,12213.0,145.7583,146.3541,145.7583,146.1307,12213.0
2021-04-16 14:30:00,156.97,157.23,156.97,157.09,15277.0,146.1493,146.3914,146.1493,146.261,15277.0
2021-04-16 15:00:00,157.12,157.28,157.07,157.11,15714.0,146.289,146.4379,146.2424,146.2797,15714.0
2021-04-16 15:30:00,157.09,157.35,156.97,157.02,60961.0,146.261,146.5031,146.1493,146.1959,60961.0
2021-04-19 09:30:00,157.08,157.08,155.8,155.93,24505.0,146.2517,146.2517,145.06,145.181,24505.0
2021-04-19 10:00:00,156.0,156.11,155.53,155.57,16099.0,145.2462,145.3486,144.8086,144.8458,16099.0
2021-04-19 10:30:00,155.52,155.98,155.47,155.98,10174.0,144.7993,145.2276,144.7527,145.2276,10174.0
2021-04-19 11:00:00,155.97,156.11,155.73,155.86,8489.0,145.2182,145.3486,144.9948,145.1158,8489.0
2021-04-19 11:30:00,155.92,156.07,155.56,155.92,13348.0,145.1717,145.3114,144.8365,145.1717,13348.0
2021-04-19 12:00:00,155.85,156.38,155.5,155.96,9121.0,145.1065,145.6,144.7806,145.2089,9121.0
2021-04-19 12:30:00,155.95,156.22,155.72,156.16,20837.0,145.1996,145.451,144.9855,145.3951,20837.0
2021-04-19 13:00:00,156.2,156.88,156.09,156.49,11340.0,145.4324,146.0655,145.33,145.7024,11340.0
2021-04-19 13:30:00,156.44,156.52,156.08,156.1,12013.0,145.6558,145.7303,145.3207,145.3393,12013.0
2021-04-19 14:00:00,156.2,156.41,156.02,156.13,13023.0,145.4324,145.6279,145.2648,145.3672,13023.0
2021-04-19 14:30:00,156.15,156.23,155.83,156.18,13123.0,145.3858,145.4603,145.0879,145.4138,13123.0
2021-04-19 15:00:00,156.15,156.18,155.43,155.5,17333.0,145.3858,145.4138,144.7155,144.7806,17333.0
2021-04-19 15:30:00,155.49,156.1,155.11,156.06,64375.0,144.7713,145.3393,144.4175,145.302,64375.0
2021-04-20 09:30:00,156.21,158.17,156.21,158.13,18365.0,145.4417,147.2666,145.4417,147.2293,18365.0
2021-04-20 10:00:00,158.03,158.28,157.68,157.74,14493.0,147.1362,147.369,146.8104,146.8662,14493.0
2021-04-20 10:30:00,157.72,158.22,157.54,157.77,19615.0,146.8476,147.3131,146.68,146.8942,19615.0
2021-04-20 11:00:00,157.8,158.7,157.72,158.42,26202.0,146.9221,147.7601,146.8476,147.4994,26202.0
2021-04-20 11:30:00,158.45,159.07,158.25,158.84,25026.0,147.5273,148.1045,147.3411,147.8904,25026.0
2021-04-20 12:00:00,158.77,158.88,158.48,158.48,21866.0,147.8252,147.9276,147.5552,147.5552,21866.0
2021-04-20 12:30:00,158.49,158.71,158.41,158.71,12818.0,147.5645,147.7694,147.49,147.7694,12818.0
2021-04-20 13:00:00,158.65,158.67,158.39,158.5,13959.0,147.7135,147.7321,147.4714,147.5738,13959.0
2021-04-20 13:30:00,158.47,158.63,158.2,158.39,10991.0,147.5459,147.6949,147.2945,147.4714,10991.0
2021-04-20 14:00:00,158.37,158.49,157.96,158.07,19383.0,147.4528,147.5645,147.0711,147.1735,19383.0
2021-04-20 14:30:00,158.02,158.21,157.91,157.94,12000.0,147.1269,147.3038,147.0245,147.0524,12000.0
2021-04-20 15:00:00,158.04,158.23,157.96,158.21,26208.0,147.1456,147.3225,147.0711,147.3038,26208.0
2021-04-20 15:30:00,158.19,158.86,158.11,158.78,104502.0,147.2852,147.909,147.2107,147.8345,104502.0
2021-04-21 09:30:00,159.71,161.39,159.3,160.92,44418.0,148.7004,150.2646,148.3187,149.827,44418.0
2021-04-21 10:00:00,160.93,161.3,160.25,160.96,32232.0,149.8363,150.1808,149.2032,149.8643,32232.0
2021-04-21 10:30:00,161.01,161.22,160.55,160.62,26914.0,149.9108,150.1063,149.4825,149.5477,26914.0
2021-04-21 11:00:00,160.59,160.85,160.49,160.6,31335.0,149.5198,149.7618,149.4267,149.5291,31335.0
2021-04-21 11:30:00,160.6,160.85,160.47,160.63,17453.0,149.5291,149.7618,149.408,149.557,17453.0
2021-04-21 12:00:00,160.62,160.74,160.44,160.57,19514.0,149.5477,149.6594,149.3801,149.5011,19514.0
2021-04-21 12:30:00,160.57,160.67,160.45,160.56,16500.0,149.5011,149.5943,149.3894,149.4918,16500.0
2021-04-21 13:00:00,160.56,160.83,160.5,160.83,6833.0,149.4918,149.7432,149.436,149.7432,6833.0
2021-04-21 13:30:00,160.77,161.13,160.72,160.78,13137.0,149.6874,150.0225,149.6408,149.6967,13137.0
2021-04-21 14:00:00,160.78,161.13,160.7,160.94,22526.0,149.6967,150.0225,149.6222,149.8456,22526.0
2021-04-21 14:30:00,160.97,161.25,160.74,160.86,17457.0,149.8736,150.1343,149.6594,149.7712,17457.0
2021-04-21 15:00:00,160.82,160.97,160.69,160.74,15372.0,149.7339,149.8736,149.6129,149.6594,15372.0
2021-04-21 15:30:00,160.75,161.14,160.48,160.81,125450.0,149.6687,150.0319,149.4174,149.7246,125450.0
2021-04-22 09:30:00,160.51,161.71,160.41,161.21,13308.0,149.4453,150.5626,149.3522,150.097,13308.0
2021-04-22 10:00:00,161.13,161.83,160.93,161.51,11360.0,150.0225,150.6743,149.8363,150.3763,11360.0
2021-04-22 10:30:00,161.59,161.99,161.48,161.76,15512.0,150.4508,150.8233,150.3484,150.6091,15512.0
2021-04-22 11:00:00,161.75,162.61,161.75,162.53,17404.0,150.5998,151.4005,150.5998,151.326,17404.0
2021-04-22 11:30:00,162.52,162.99,162.43,162.8,11145.0,151.3167,151.7543,151.2329,151.5774,11145.0
2021-04-22 12:00:00,162.83,163.43,162.82,163.25,19344.0,151.6054,152.164,151.596,151.9964,19344.0
2021-04-22 12:30:00,163.29,163.34,162.69,162.99,13964.0,152.0336,152.0802,151.475,151.7543,13964.0
2021-04-22 13:00:00,163.0,163.13,162.23,162.6,14316.0,151.7636,151.8847,151.0467,151.3912,14316.0
2021-04-22 13:30:00,162.42,162.55,161.73,161.8,33015.0,151.2236,151.3447,150.5812,150.6464,33015.0
2021-04-22 14:00:00,161.74,161.97,161.4,161.56,13805.0,150.5905,150.8046,150.2739,150.4229,13805.0
2021-04-22 14:30:00,161.67,161.97,161.66,161.74,6517.0,150.5253,150.8046,150.516,150.5905,6517.0
2021-04-22 15:00:00,161.75,161.85,161.05,161.23,7485.0,150.5998,150.6929,149.9481,150.1156,7485.0
2021-04-22 15:30:00,161.2,161.61,161.16,161.28,37197.0,150.0877,150.4695,150.0505,150.1622,37197.0
2021-04-23 09:30:00,161.28,162.39,160.64,160.69,19458.0,150.1622,151.1957,149.5663,149.6129,19458.0
2021-04-23 10:00:00,160.9,161.16,160.7,160.79,3379.0,149.8084,150.0505,149.6222,149.706,3379.0
2021-04-23 10:30:00,160.86,161.89,160.86,161.89,2694.0,149.7712,150.7302,149.7712,150.7302,2694.0
2021-04-23 11:00:00,161.78,162.11,161.52,161.99,2752.0,150.6277,150.935,150.3857,150.8233,2752.0
2021-04-23 11:30:00,162.12,162.54,162.06,162.44,5797.0,150.9443,151.3353,150.8884,151.2422,5797.0
2021-04-23 12:00:00,162.4,162.51,162.17,162.46,5313.0,151.205,151.3074,150.9909,151.2609,5313.0
2021-04-23 12:30:00,162.42,162.75,162.41,162.7,4919.0,151.2236,151.5309,151.2143,151.4843,4919.0
2021-04-23 13:00:00,162.68,162.78,162.47,162.5,8098.0,151.4657,151.5588,151.2702,151.2981,8098.0
2021-04-23 13:30:00,162.45,162.62,162.38,162.38,3332.0,151.2515,151.4098,151.1864,151.1864,3332.0
2021-04-23 14:00:00,162.35,162.69,162.35,162.44,4040.0,151.1584,151.475,151.1584,151.2422,4040.0
2021-04-23 14:30:00,162.51,162.56,162.41,162.51,3032.0,151.3074,151.354,151.2143,151.3074,3032.0
2021-04-23 15:00:00,162.56,163.06,162.56,163.0,4228.0,151.354,151.8195,151.354,151.7636,4228.0
2021-04-23 15:30:00,163.0,163.16,162.56,162.56,34659.0,151.7636,151.9126,151.354,151.354,34659.0
2021-04-26 09:30:00,162.94,163.0,162.06,162.14,20270.0,151.7078,151.7636,150.8884,150.9629,20270.0
2021-04-26 10:00:00,162.26,162.39,161.64,161.64,10545.0,151.0746,151.1957,150.4974,150.4974,10545.0
2021-04-26 10:30:00,161.66,161.79,161.39,161.5,5887.0,150.516,150.637,150.2646,150.367,5887.0
2021-04-26 11:00:00,161.6,161.67,161.42,161.56,4050.0,150.4601,150.5253,150.2926,150.4229,4050.0
2021-04-26 11:30:00,161.52,161.52,161.0,161.08,5519.0,150.3857,150.3857,149.9015,149.976,5519.0
2021-04-26 12:00:00,161.09,161.24,160.8,160.85,4967.0,149.9853,150.125,149.7153,149.7618,4967.0
2021-04-26 12:30:00,160.83,161.35,160.81,161.12,4654.0,149.7432,150.2274,149.7246,150.0132,4654.0
2021-04-26 13:00:00,161.12,161.17,160.9,161.0,2925.0,150.0132,150.0598,149.8084,149.9015,2925.0
2021-04-26 13:30:00,161.03,161.35,160.98,161.23,4059.0,149.9294,150.2274,149.8829,150.1156,4059.0
2021-04-26 14:00:00,161.14,161.36,161.14,161.15,2825.0,150.0319,150.2367,150.0319,150.0412,2825.0
2021-04-26 14:30:00,161.2,161.49,161.2,161.29,4796.0,150.0877,150.3577,150.0877,150.1715,4796.0
2021-04-26 15:00:00,161.3,161.34,160.95,161.0,9738.0,150.1808,150.2181,149.855,149.9015,9738.0
2021-04-26 15:30:00,161.0,161.37,160.7,161.02,34472.0,149.9015,150.246,149.6222,149.9201,34472.0
2021-04-27 09:30:00,160.47,160.86,160.03,160.1,25473.0,149.408,149.7712,148.9984,149.0635,25473.0
2021-04-27 10:00:00,160.17,160.49,160.02,160.07,6810.0,149.1287,149.4267,148.9891,149.0356,6810.0
2021-04-27 10:30:00,160.17,160.75,160.15,160.75,4452.0,149.1287,149.6687,149.1101,149.6687,4452.0
2021-04-27 11:00:00,160.83,160.83,160.4,160.59,4140.0,149.7432,149.7432,149.3429,149.5198,4140.0
2021-04-27 11:30:00,160.63,160.86,160.47,160.67,10716.0,149.557,149.7712,149.408,149.5943,10716.0
2021-04-27 12:00:00,160.67,161.0,160.67,160.92,4900.0,149.5943,149.9015,149.5943,149.827,4900.0
2021-04-27 12:30:00,160.96,161.09,160.9,161.09,3968.0,149.8643,149.9853,149.8084,149.9853,3968.0
2021-04-27 13:00:00,161.12,161.26,161.01,161.03,4200.0,150.0132,150.1436,149.9108,149.9294,4200.0
2021-04-27 13:30:00,161.06,161.22,160.78,161.11,10157.0,149.9574,150.1063,149.6967,150.0039,10157.0
2021-04-27 14:00:00,161.08,161.12,160.8,160.84,5211.0,149.976,150.0132,149.7153,149.7525,5211.0
2021-04-27 14:30:00,160.83,160.93,160.76,160.76,6933.0,149.7432,149.8363,149.678,149.678,6933.0
2021-04-27 15:00:00,160.78,160.78,160.48,160.73,6678.0,149.6967,149.6967,149.4174,149.6501,6678.0
2021-04-27 15:30:00,160.72,161.49,160.72,161.18,53491.0,149.6408,150.3577,149.6408,150.0691,53491.0
2021-04-28 09:30:00,161.49,161.8,160.91,161.52,10754.0,150.3577,150.6464,149.8177,150.3857,10754.0
2021-04-28 10:00:00,161.4,161.65,161.22,161.55,6466.0,150.2739,150.5067,150.1063,150.4136,6466.0
2021-04-28 10:30:00,161.5,161.74,161.35,161.48,5447.0,150.367,150.5905,150.2274,150.3484,5447.0
2021-04-28 11:00:00,161.52,161.75,161.34,161.5,4402.0,150.3857,150.5998,150.2181,150.367,4402.0
2021-04-28 11:30:00,161.4,161.75,161.14,161.24,12506.0,150.2739,150.5998,150.0319,150.125,12506.0
2021-04-28 12:00:00,161.15,161.15,160.77,160.79,6105.0,150.0412,150.0412,149.6874,149.706,6105.0
2021-04-28 12:30:00,160.83,160.93,160.69,160.92,2305.0,149.7432,149.8363,149.6129,149.827,2305.0
2021-04-28 13:00:00,160.91,160.98,160.59,160.95,4207.0,149.8177,149.8829,149.5198,149.855,4207.0
2021-04-28 13:30:00,160.92,161.01,160.75,160.84,4379.0,149.827,149.9108,149.6687,149.7525,4379.0
2021-04-28 14:00:00,160.84,160.96,160.53,160.57,10009.0,149.7525,149.8643,149.4639,149.5011,10009.0
2021-04-28 14:30:00,160.57,161.26,160.52,161.09,9062.0,149.5011,150.1436,149.4546,149.9853,9062.0
2021-04-28 15:00:00,161.13,161.18,160.63,160.96,12688.0,150.0225,150.0691,149.557,149.8643,12688.0
2021-04-28 15:30:00,160.95,161.31,160.88,161.13,51151.0,149.855,150.1901,149.7898,150.0225,51151.0
2021-04-29 09:30:00,161.68,162.05,161.25,161.72,13901.0,150.5346,150.8791,150.1343,150.5719,13901.0
2021-04-29 10:00:00,161.46,162.03,161.35,161.35,7229.0,150.3298,150.8605,150.2274,150.2274,7229.0
2021-04-29 10:30:00,161.46,161.72,160.55,161.03,12570.0,150.3298,150.5719,149.4825,149.9294,12570.0
2021-04-29 11:00:00,160.99,161.12,160.72,160.72,4661.0,149.8922,150.0132,149.6408,149.6408,4661.0
2021-04-29 11:30:00,160.72,161.01,160.62,160.88,5789.0,149.6408,149.9108,149.5477,149.7898,5789.0
2021-04-29 12:00:00,160.94,161.15,160.8,161.15,5238.0,149.8456,150.0412,149.7153,150.0412,5238.0
2021-04-29 12:30:00,161.12,161.3,161.03,161.3,3294.0,150.0132,150.1808,149.9294,150.1808,3294.0
2021-04-29 13:00:00,161.24,161.42,161.18,161.21,4111.0,150.125,150.2926,150.0691,150.097,4111.0
2021-04-29 13:30:00,161.23,161.61,161.11,161.57,3676.0,150.1156,150.4695,150.0039,150.4322,3676.0
2021-04-29 14:00:00,161.51,161.57,161.38,161.47,2421.0,150.3763,150.4322,150.2553,150.3391,2421.0
2021-04-29 14:30:00,161.53,161.98,161.5,161.97,4684.0,150.395,150.8139,150.367,150.8046,4684.0
2021-04-29 15:00:00,161.95,162.19,161.75,161.76,8851.0,150.786,151.0095,150.5998,150.6091,8851.0
2021-04-29 15:30:00,161.75,161.78,161.19,161.41,49932.0,150.5998,150.6277,150.0784,150.2832,49932.0
2021-04-30 09:30:00,160.48,160.75,159.03,159.03,12002.0,149.4174,149.6687,148.0673,148.0673,12002.0
2021-04-30 10:00:00,159.23,159.34,158.59,158.76,13117.0,148.2535,148.3559,147.6576,147.8159,13117.0
2021-04-30 10:30:00,158.66,158.73,157.19,157.73,26760.0,147.7228,147.788,146.3541,146.8569,26760.0
2021-04-30 11:00:00,157.71,158.19,157.65,157.77,6976.0,146.8383,147.2852,146.7824,146.8942,6976.0
2021-04-30 11:30:00,157.7,158.27,157.65,158.25,8513.0,146.829,147.3597,146.7824,147.3411,8513.0
2021-04-30 12:00:00,158.31,158.81,158.26,158.81,7536.0,147.3969,147.8625,147.3504,147.8625,7536.0
2021-04-30 12:30:00,158.85,159.03,158.65,158.85,6980.0,147.8997,148.0673,147.7135,147.8997,6980.0
2021-04-30 13:00:00,158.92,159.03,158.71,158.76,7539.0,147.9649,148.0673,147.7694,147.8159,7539.0
2021-04-30 13:30:00,158.73,158.87,158.28,158.31,7801.0,147.788,147.9183,147.369,147.3969,7801.0
2021-04-30 14:00:00,158.41,158.84,158.36,158.81,7783.0,147.49,147.8904,147.4435,147.8625,7783.0
2021-04-30 14:30:00,158.78,159.03,158.78,158.99,10899.0,147.8345,148.0673,147.8345,148.0301,10899.0
2021-04-30 15:00:00,158.95,159.14,158.84,159.14,14921.0,147.9928,148.1697,147.8904,148.1697,14921.0
2021-04-30 15:30:00,159.17,159.21,158.45,158.63,113320.0,148.1977,148.2349,147.5273,147.6949,113320.0
2021-05-03 09:30:00,158.88,159.06,158.25,158.83,30452.0,147.9276,148.0952,147.3411,147.8811,30452.0
2021-05-03 10:00:00,158.92,159.12,158.18,159.07,23703.0,147.9649,148.1511,147.2759,148.1045,23703.0
2021-05-03 10:30:00,159.07,159.37,159.02,159.36,18396.0,148.1045,148.3839,148.058,148.3746,18396.0
2021-05-03 11:00:00,159.38,159.75,159.02,159.75,25420.0,148.3932,148.7377,148.058,148.7377,25420.0
2021-05-03 11:30:00,159.72,160.0,159.5,159.99,69291.0,148.7097,148.9704,148.5049,148.9611,69291.0
2021-05-03 12:00:00,159.93,159.99,159.43,159.53,14686.0,148.9053,148.9611,148.4397,148.5328,14686.0
2021-05-03 12:30:00,159.52,159.88,159.5,159.8,17528.0,148.5235,148.8587,148.5049,148.7842,17528.0
2021-05-03 13:00:00,159.81,160.24,159.78,160.11,45073.0,148.7935,149.1939,148.7656,149.0729,45073.0
2021-05-03 13:30:00,160.0,160.14,159.88,160.14,8671.0,148.9704,149.1008,148.8587,149.1008,8671.0
2021-05-03 14:00:00,160.12,160.36,159.91,160.1,10963.0,149.0822,149.3056,148.8866,149.0635,10963.0
2021-05-03 14:30:00,160.18,160.7,160.18,160.68,12886.0,149.138,149.6222,149.138,149.6036,12886.0
2021-05-03 15:00:00,160.63,160.77,160.03,160.06,24883.0,149.557,149.6874,148.9984,149.0263,24883.0
2021-05-03 15:30:00,160.09,160.17,159.47,159.93,103611.0,149.0542,149.1287,148.477,148.9053,103611.0
2021-05-04 09:30:00,158.34,161.66,158.34,161.07,54008.0,147.4249,150.516,147.4249,149.9667,54008.0
2021-05-04 10:00:00,161.21,162.58,160.96,162.23,38269.0,150.097,151.3726,149.8643,151.0467,38269.0
2021-05-04 10:30:00,161.99,163.83,161.75,161.76,56463.0,150.8233,152.5364,150.5998,150.6091,56463.0
2021-05-04 11:00:00,161.61,161.84,160.63,161.49,30664.0,150.4695,150.6836,149.557,150.3577,30664.0
2021-05-04 11:30:00,161.33,162.28,161.3,162.02,16859.0,150.2088,151.0933,150.1808,150.8512,16859.0
2021-05-04 12:00:00,162.02,162.54,161.96,162.06,18339.0,150.8512,151.3353,150.7953,150.8884,18339.0
2021-05-04 12:30:00,161.91,162.28,161.47,161.53,24027.0,150.7488,151.0933,150.3391,150.395,24027.0
2021-05-04 13:00:00,161.57,162.15,161.57,161.94,22419.0,150.4322,150.9722,150.4322,150.7767,22419.0
2021-05-04 13:30:00,161.8,162.25,161.65,161.73,19001.0,150.6464,151.0653,150.5067,150.5812,19001.0
2021-05-04 14:00:00,161.74,162.34,161.66,162.22,14642.0,150.5905,151.1491,150.516,151.0374,14642.0
2021-05-04 14:30:00,162.23,162.63,162.15,162.44,18330.0,151.0467,151.4191,150.9722,151.2422,18330.0
2021-05-04 15:00:00,162.4,163.02,162.35,162.83,45412.0,151.205,151.7823,151.1584,151.6054,45412.0
2021-05-04 15:30:00,162.83,163.14,162.6,162.83,158276.0,151.6054,151.894,151.3912,151.6054,158276.0
2021-05-05 09:30:00,164.41,164.76,162.72,163.04,29420.0,153.0764,153.4023,151.5029,151.8009,29420.0
2021-05-05 10:00:00,162.91,163.13,162.23,163.13,15650.0,151.6798,151.8847,151.0467,151.8847,15650.0
2021-05-05 10:30:00,163.14,163.74,162.96,163.23,10894.0,151.894,152.4526,151.7264,151.9778,10894.0
2021-05-05 11:00:00,163.26,163.57,163.06,163.12,5754.0,152.0057,152.2943,151.8195,151.8754,5754.0
2021-05-05 11:30:00,163.13,163.95,163.1,163.75,7953.0,151.8847,152.6481,151.8567,152.4619,7953.0
2021-05-05 12:00:00,163.75,163.82,163.31,163.78,7961.0,152.4619,152.5271,152.0523,152.4899,7961.0
2021-05-05 12:30:00,163.85,164.17,163.85,164.17,9494.0,152.555,152.853,152.555,152.853,9494.0
2021-05-05 13:00:00,164.18,164.41,164.05,164.05,3971.0,152.8623,153.0764,152.7413,152.7413,3971.0
2021-05-05 13:30:00,164.18,164.71,164.18,164.58,14195.0,152.8623,153.3558,152.8623,153.2347,14195.0
2021-05-05 14:00:00,164.63,164.7,164.49,164.56,20277.0,153.2813,153.3464,153.1509,153.2161,20277.0
2021-05-05 14:30:00,164.58,164.86,164.57,164.76,17944.0,153.2347,153.4954,153.2254,153.4023,17944.0
2021-05-05 15:00:00,164.8,165.13,164.56,164.95,28955.0,153.4396,153.7468,153.2161,153.5792,28955.0
2021-05-05 15:30:00,164.92,165.24,164.66,164.99,91189.0,153.5513,153.8492,153.3092,153.6165,91189.0
2021-05-06 09:30:00,165.33,165.81,164.54,165.32,23198.0,153.933,154.3799,153.1975,153.9237,23198.0
2021-05-06 10:00:00,165.29,165.49,164.17,164.5,30343.0,153.8958,154.082,152.853,153.1602,30343.0
2021-05-06 10:30:00,164.37,165.14,164.26,165.12,38124.0,153.0392,153.7561,152.9368,153.7375,38124.0
2021-05-06 11:00:00,165.17,166.2,165.14,166.03,23285.0,153.784,154.743,153.7561,154.5848,23285.0
2021-05-06 11:30:00,166.15,166.32,165.51,165.57,29138.0,154.6965,154.8548,154.1006,154.1565,29138.0
2021-05-06 12:00:00,165.51,165.66,165.14,165.23,17257.0,154.1006,154.2403,153.7561,153.8399,17257.0
2021-05-06 12:30:00,165.2,165.36,164.81,164.81,18644.0,153.812,153.9609,153.4489,153.4489,18644.0
2021-05-06 13:00:00,164.78,164.82,164.24,164.42,8052.0,153.4209,153.4582,152.9182,153.0857,8052.0
2021-05-06 13:30:00,164.46,164.46,163.92,164.04,7854.0,153.123,153.123,152.6202,152.7319,7854.0
2021-05-06 14:00:00,164.11,164.34,163.56,163.58,6368.0,152.7971,153.0113,152.285,152.3037,6368.0
2021-05-06 14:30:00,163.64,164.13,163.64,163.98,10437.0,152.3595,152.8157,152.3595,152.6761,10437.0
2021-05-06 15:00:00,163.95,164.18,163.79,164.07,11245.0,152.6481,152.8623,152.4992,152.7599,11245.0
2021-05-06 15:30:00,164.03,164.91,164.03,164.9,62764.0,152.7226,153.542,152.7226,153.5327,62764.0
2021-05-07 09:30:00,165.26,165.98,164.15,164.34,26067.0,153.8678,154.5382,152.8344,153.0113,26067.0
2021-05-07 10:00:00,164.36,165.38,164.19,165.36,7226.0,153.0299,153.9796,152.8716,153.9609,7226.0
2021-05-07 10:30:00,165.36,165.37,164.66,164.97,5032.0,153.9609,153.9703,153.3092,153.5978,5032.0
2021-05-07 11:00:00,164.69,165.19,164.69,165.19,3823.0,153.3371,153.8027,153.3371,153.8027,3823.0
2021-05-07 11:30:00,165.06,165.26,164.88,165.11,5892.0,153.6816,153.8678,153.514,153.7282,5892.0
2021-05-07 12:00:00,165.14,165.22,164.64,164.64,4387.0,153.7561,153.8306,153.2906,153.2906,4387.0
2021-05-07 12:30:00,164.55,164.65,164.39,164.39,5940.0,153.2068,153.2999,153.0578,153.0578,5940.0
2021-05-07 13:00:00,164.29,164.37,163.77,164.07,10768.0,152.9647,153.0392,152.4806,152.7599,10768.0
2021-05-07 13:30:00,164.1,164.16,163.91,164.06,4755.0,152.7878,152.8437,152.6109,152.7506,4755.0
2021-05-07 14:00:00,164.0,164.19,163.87,164.13,3751.0,152.6947,152.8716,152.5737,152.8157,3751.0
2021-05-07 14:30:00,164.1,164.23,163.91,164.21,6123.0,152.7878,152.9088,152.6109,152.8902,6123.0
2021-05-07 15:00:00,164.23,164.58,164.06,164.54,7943.0,152.9088,153.2347,152.7506,153.1975,7943.0
2021-05-07 15:30:00,164.51,164.64,164.08,164.25,60798.0,153.1695,153.2906,152.7692,152.9275,60798.0
2021-05-10 09:30:00,164.76,166.79,162.11,166.7,26159.0,153.4023,155.2924,150.935,155.2086,26159.0
2021-05-10 10:00:00,166.59,166.98,166.52,166.94,16294.0,155.1062,155.4693,155.041,155.432,16294.0
2021-05-10 10:30:00,166.88,167.29,166.88,167.09,11483.0,155.3762,155.7579,155.3762,155.5717,11483.0
2021-05-10 11:00:00,167.09,167.37,166.94,167.29,8889.0,155.5717,155.8324,155.432,155.7579,8889.0
2021-05-10 11:30:00,167.26,167.54,166.9,167.12,7450.0,155.73,155.9907,155.3948,155.5996,7450.0
2021-05-10 12:00:00,167.02,167.21,166.91,167.09,3964.0,155.5065,155.6834,155.4041,155.5717,3964.0
2021-05-10 12:30:00,167.26,167.31,167.1,167.12,6399.0,155.73,155.7765,155.581,155.5996,6399.0
2021-05-10 13:00:00,167.18,167.18,166.8,166.85,6486.0,155.6555,155.6555,155.3017,155.3482,6486.0
2021-05-10 13:30:00,166.72,166.9,166.54,166.66,5209.0,155.2272,155.3948,155.0596,155.1713,5209.0
2021-05-10 14:00:00,166.63,166.78,166.15,166.41,7570.0,155.1434,155.2831,154.6965,154.9386,7570.0
2021-05-10 14:30:00,166.4,166.44,165.95,166.06,7562.0,154.9293,154.9665,154.5103,154.6127,7562.0
2021-05-10 15:00:00,166.13,166.24,165.7,166.01,8847.0,154.6779,154.7803,154.2775,154.5661,8847.0
2021-05-10 15:30:00,166.01,166.19,165.61,165.63,50992.0,154.5661,154.7337,154.1937,154.2123,50992.0
2021-05-11 09:30:00,165.09,165.73,163.1,163.98,17961.0,153.7096,154.3054,151.8567,152.6761,17961.0
2021-05-11 10:00:00,164.1,164.54,163.22,163.22,8155.0,152.7878,153.1975,151.9685,151.9685,8155.0
2021-05-11 10:30:00,162.81,163.47,162.27,163.46,17773.0,151.5867,152.2012,151.084,152.1919,17773.0
2021-05-11 11:00:00,163.4,164.14,163.37,164.14,8562.0,152.1361,152.825,152.1081,152.825,8562.0
2021-05-11 11:30:00,164.05,164.51,163.76,164.43,10368.0,152.7413,153.1695,152.4712,153.0951,10368.0
2021-05-11 12:00:00,164.31,164.35,164.06,164.06,5596.0,152.9833,153.0206,152.7506,152.7506,5596.0
2021-05-11 12:30:00,164.06,164.08,163.57,163.57,6203.0,152.7506,152.7692,152.2943,152.2943,6203.0
2021-05-11 13:00:00,163.63,164.2,163.63,164.14,8496.0,152.3502,152.8809,152.3502,152.825,8496.0
2021-05-11 13:30:00,164.14,164.56,164.11,164.37,6008.0,152.825,153.2161,152.7971,153.0392,6008.0
2021-05-11 14:00:00,164.54,164.58,163.85,164.29,6882.0,153.1975,153.2347,152.555,152.9647,6882.0
2021-05-11 14:30:00,164.2,164.33,163.67,164.18,9980.0,152.8809,153.002,152.3874,152.8623,9980.0
2021-05-11 15:00:00,164.21,164.52,163.93,164.47,17913.0,152.8902,153.1789,152.6295,153.1323,17913.0
2021-05-11 15:30:00,164.36,164.36,163.43,163.73,71992.0,153.0299,153.0299,152.164,152.4433,71992.0
2021-05-12 09:30:00,162.58,162.58,160.95,161.22,44068.0,151.3726,151.3726,149.855,150.1063,44068.0
2021-05-12 10:00:00,161.25,162.71,161.25,162.3,11940.0,150.1343,151.4936,150.1343,151.1119,11940.0
2021-05-12 10:30:00,162.29,162.72,161.63,161.9,11353.0,151.1026,151.5029,150.4881,150.7395,11353.0
2021-05-12 11:00:00,161.93,161.94,161.25,161.45,6281.0,150.7674,150.7767,150.1343,150.3205,6281.0
2021-05-12 11:30:00,161.52,162.0,160.82,160.85,5674.0,150.3857,150.8326,149.7339,149.7618,5674.0
2021-05-12 12:00:00,160.81,160.95,160.19,160.47,12330.0,149.7246,149.855,149.1473,149.408,12330.0
2021-05-12 12:30:00,160.38,160.46,160.13,160.33,6939.0,149.3242,149.3987,149.0915,149.2777,6939.0
2021-05-12 13:00:00,160.29,160.59,159.93,160.03,11711.0,149.2404,149.5198,148.9053,148.9984,11711.0
2021-05-12 13:30:00,160.12,160.12,159.43,159.78,10310.0,149.0822,149.0822,148.4397,148.7656,10310.0
2021-05-12 14:00:00,159.71,159.94,159.63,159.67,7451.0,148.7004,148.9146,148.6259,148.6632,7451.0
2021-05-12 14:30:00,159.56,160.0,159.56,159.82,7489.0,148.5608,148.9704,148.5608,148.8028,7489.0
2021-05-12 15:00:00,159.79,159.84,159.36,159.58,13791.0,148.7749,148.8215,148.3746,148.5794,13791.0
2021-05-12 15:30:00,159.6,159.81,158.99,159.02,57274.0,148.598,148.7935,148.0301,148.058,57274.0
2021-05-13 09:30:00,160.06,160.06,159.42,159.52,25268.0,149.0263,149.0263,148.4304,148.5235,25268.0
2021-05-13 10:00:00,159.76,160.62,159.54,160.62,23531.0,148.747,149.5477,148.5421,149.5477,23531.0
2021-05-13 10:30:00,160.78,160.89,160.3,160.89,13361.0,149.6967,149.7991,149.2498,149.7991,13361.0
2021-05-13 11:00:00,160.85,160.85,160.49,160.63,6368.0,149.7618,149.7618,149.4267,149.557,6368.0
2021-05-13 11:30:00,160.59,161.03,160.47,160.96,8392.0,149.5198,149.9294,149.408,149.8643,8392.0
2021-05-13 12:00:00,161.05,161.37,161.05,161.28,5763.0,149.9481,150.246,149.9481,150.1622,5763.0
2021-05-13 12:30:00,161.2,161.3,160.85,160.85,6985.0,150.0877,150.1808,149.7618,149.7618,6985.0
2021-05-13 13:00:00,160.74,161.06,160.54,160.8,7031.0,149.6594,149.9574,149.4732,149.7153,7031.0
2021-05-13 13:30:00,160.72,160.82,160.4,160.8,7042.0,149.6408,149.7339,149.3429,149.7153,7042.0
2021-05-13 14:00:00,160.91,161.41,160.91,161.3,7128.0,149.8177,150.2832,149.8177,150.1808,7128.0
2021-05-13 14:30:00,161.43,161.9,161.26,161.67,6776.0,150.3019,150.7395,150.1436,150.5253,6776.0
2021-05-13 15:00:00,161.83,161.93,161.39,161.69,9728.0,150.6743,150.7674,150.2646,150.5439,9728.0
2021-05-13 15:30:00,161.7,161.82,160.96,160.96,47460.0,150.5533,150.665,149.8643,149.8643,47460.0
2021-05-14 09:30:00,162.31,163.08,162.12,162.51,15569.0,151.1212,151.8381,150.9443,151.3074,15569.0
2021-05-14 10:00:00,162.68,162.78,162.37,162.5,5044.0,151.4657,151.5588,151.1771,151.2981,5044.0
2021-05-14 10:30:00,162.19,162.92,161.76,162.75,19778.0,151.0095,151.6891,150.6091,151.5309,19778.0
2021-05-14 11:00:00,162.8,163.14,162.68,163.14,8185.0,151.5774,151.894,151.4657,151.894,8185.0
2021-05-14 11:30:00,163.0,163.16,162.91,162.95,4099.0,151.7636,151.9126,151.6798,151.7171,4099.0
2021-05-14 12:00:00,163.02,163.13,162.91,163.04,3436.0,151.7823,151.8847,151.6798,151.8009,3436.0
2021-05-14 12:30:00,163.07,163.32,162.84,163.29,3538.0,151.8288,152.0616,151.6147,152.0336,3538.0
2021-05-14 13:00:00,163.36,163.67,163.26,163.57,6939.0,152.0988,152.3874,152.0057,152.2943,6939.0
2021-05-14 13:30:00,163.55,163.73,163.14,163.28,7279.0,152.2757,152.4433,151.894,152.0243,7279.0
2021-05-14 14:00:00,163.39,163.7,163.38,163.69,7108.0,152.1268,152.4154,152.1174,152.4061,7108.0
2021-05-14 14:30:00,163.74,163.99,163.58,163.7,9259.0,152.4526,152.6854,152.3037,152.4154,9259.0
2021-05-14 15:00:00,163.68,163.83,163.53,163.68,11780.0,152.3968,152.5364,152.2571,152.3968,11780.0
2021-05-14 15:30:00,163.68,163.68,163.12,163.19,70216.0,152.3968,152.3968,151.8754,151.9405,70216.0
2021-05-17 09:30:00,162.78,163.16,162.39,162.7,13203.0,151.5588,151.9126,151.1957,151.4843,13203.0
2021-05-17 10:00:00,162.58,162.97,161.99,162.08,17220.0,151.3726,151.7357,150.8233,150.9071,17220.0
2021-05-17 10:30:00,161.97,161.99,161.46,161.87,7711.0,150.8046,150.8233,150.3298,150.7115,7711.0
2021-05-17 11:00:00,161.97,161.98,161.54,161.72,11209.0,150.8046,150.8139,150.4043,150.5719,11209.0
2021-05-17 11:30:00,161.54,161.94,161.47,161.93,7516.0,150.4043,150.7767,150.3391,150.7674,7516.0
2021-05-17 12:00:00,161.89,162.17,161.8,162.0,13155.0,150.7302,150.9909,150.6464,150.8326,13155.0
2021-05-17 12:30:00,162.0,162.11,161.47,161.64,32102.0,150.8326,150.935,150.3391,150.4974,32102.0
2021-05-17 13:00:00,161.67,161.67,161.17,161.53,12282.0,150.5253,150.5253,150.0598,150.395,12282.0
2021-05-17 13:30:00,161.66,162.02,161.63,161.74,9345.0,150.516,150.8512,150.4881,150.5905,9345.0
2021-05-17 14:00:00,161.66,161.77,161.56,161.72,12264.0,150.516,150.6184,150.4229,150.5719,12264.0
2021-05-17 14:30:00,161.71,162.27,161.65,162.22,22557.0,150.5626,151.084,150.5067,151.0374,22557.0
2021-05-17 15:00:00,162.17,162.56,162.08,162.53,21214.0,150.9909,151.354,150.9071,151.326,21214.0
2021-05-17 15:30:00,162.53,162.78,162.2,162.26,106756.0,151.326,151.5588,151.0188,151.0746,106756.0
2021-05-18 09:30:00,161.99,162.0,161.19,161.49,20275.0,150.8233,150.8326,150.0784,150.3577,20275.0
2021-05-18 10:00:00,161.6,161.75,161.35,161.41,19103.0,150.4601,150.5998,150.2274,150.2832,19103.0
2021-05-18 10:30:00,161.33,161.45,160.88,161.04,22401.0,150.2088,150.3205,149.7898,149.9387,22401.0
2021-05-18 11:00:00,160.98,161.47,160.98,161.36,10555.0,149.8829,150.3391,149.8829,150.2367,10555.0
2021-05-18 11:30:00,161.32,161.33,161.17,161.19,17413.0,150.1994,150.2088,150.0598,150.0784,17413.0
2021-05-18 12:00:00,161.26,161.49,161.19,161.38,12033.0,150.1436,150.3577,150.0784,150.2553,12033.0
2021-05-18 12:30:00,161.45,161.52,161.25,161.28,7441.0,150.3205,150.3857,150.1343,150.1622,7441.0
2021-05-18 13:00:00,161.3,161.49,161.14,161.39,28224.0,150.1808,150.3577,150.0319,150.2646,28224.0
2021-05-18 13:30:00,161.36,161.4,161.2,161.2,38269.0,150.2367,150.2739,150.0877,150.0877,38269.0
2021-05-18 14:00:00,161.24,161.41,160.85,160.89,42377.0,150.125,150.2832,149.7618,149.7991,42377.0
2021-05-18 14:30:00,160.9,160.95,160.62,160.67,32452.0,149.8084,149.855,149.5477,149.5943,32452.0
2021-05-18 15:00:00,160.72,160.88,160.53,160.82,19451.0,149.6408,149.7898,149.4639,149.7339,19451.0
2021-05-18 15:30:00,160.79,160.89,160.23,160.54,264894.0,149.706,149.7991,149.1846,149.4732,264894.0
2021-05-19 09:30:00,159.24,159.35,157.86,158.73,20741.0,148.2628,148.3652,146.978,147.788,20741.0
2021-05-19 10:00:00,158.93,158.94,157.39,158.21,19513.0,147.9742,147.9835,146.5404,147.3038,19513.0
2021-05-19 10:30:00,158.03,158.21,157.06,157.31,23641.0,147.1362,147.3038,146.2331,146.4659,23641.0
2021-05-19 11:00:00,157.33,158.08,157.27,158.03,13143.0,146.4845,147.1828,146.4286,147.1362,13143.0
2021-05-19 11:30:00,158.02,158.02,157.36,157.83,17154.0,147.1269,147.1269,146.5124,146.95,17154.0
2021-05-19 12:00:00,157.75,158.52,157.75,158.37,8676.0,146.8755,147.5925,146.8755,147.4528,8676.0
2021-05-19 12:30:00,158.27,158.76,158.27,158.62,3997.0,147.3597,147.8159,147.3597,147.6856,3997.0
2021-05-19 13:00:00,158.63,158.98,158.51,158.75,3984.0,147.6949,148.0208,147.5832,147.8066,3984.0
2021-05-19 13:30:00,158.82,158.82,158.58,158.64,6277.0,147.8718,147.8718,147.6483,147.7042,6277.0
2021-05-19 14:00:00,158.64,159.14,158.08,158.96,5220.0,147.7042,148.1697,147.1828,148.0021,5220.0
2021-05-19 14:30:00,159.2,159.2,158.4,158.43,8670.0,148.2256,148.2256,147.4807,147.5087,8670.0
2021-05-19 15:00:00,158.4,159.1,158.31,159.1,8323.0,147.4807,148.1325,147.3969,148.1325,8323.0
2021-05-19 15:30:00,159.02,159.47,158.47,159.47,53852.0,148.058,148.477,147.5459,148.477,53852.0
2021-05-20 09:30:00,159.76,160.12,158.69,159.84,28644.0,148.747,149.0822,147.7507,148.8215,28644.0
2021-05-20 10:00:00,159.72,160.32,159.67,160.24,10773.0,148.7097,149.2684,148.6632,149.1939,10773.0
2021-05-20 10:30:00,160.33,160.95,160.25,160.86,15907.0,149.2777,149.855,149.2032,149.7712,15907.0
2021-05-20 11:00:00,160.86,160.94,160.67,160.74,8706.0,149.7712,149.8456,149.5943,149.6594,8706.0
2021-05-20 11:30:00,160.81,161.67,160.81,161.45,14648.0,149.7246,150.5253,149.7246,150.3205,14648.0
2021-05-20 12:00:00,161.28,161.28,160.8,160.81,11110.0,150.1622,150.1622,149.7153,149.7246,11110.0
2021-05-20 12:30:00,160.76,160.79,160.4,160.48,21435.0,149.678,149.706,149.3429,149.4174,21435.0
2021-05-20 13:00:00,160.45,160.89,160.45,160.75,15705.0,149.3894,149.7991,149.3894,149.6687,15705.0
2021-05-20 13:30:00,160.77,160.77,160.37,160.4,20121.0,149.6874,149.6874,149.3149,149.3429,20121.0
2021-05-20 14:00:00,160.44,160.62,160.17,160.2,10540.0,149.3801,149.5477,149.1287,149.1567,10540.0
2021-05-20 14:30:00,160.19,160.37,160.11,160.13,15815.0,149.1473,149.3149,149.0729,149.0915,15815.0
2021-05-20 15:00:00,160.15,160.61,160.04,160.61,15880.0,149.1101,149.5384,149.0077,149.5384,15880.0
2021-05-20 15:30:00,160.58,160.61,159.89,160.22,72543.0,149.5105,149.5384,148.868,149.1753,72543.0
2021-05-21 09:30:00,160.67,161.61,160.31,161.43,20405.0,149.5943,150.4695,149.2591,150.3019,20405.0
2021-05-21 10:00:00,161.36,161.64,160.63,160.73,21639.0,150.2367,150.4974,149.557,149.6501,21639.0
2021-05-21 10:30:00,160.7,160.76,160.38,160.48,7027.0,149.6222,149.678,149.3242,149.4174,7027.0
2021-05-21 11:00:00,160.5,160.5,159.53,159.55,9202.0,149.436,149.436,148.5328,148.5515,9202.0
2021-05-21 11:30:00,159.56,159.8,159.28,159.28,10802.0,148.5608,148.7842,148.3001,148.3001,10802.0
2021-05-21 12:00:00,159.27,159.36,158.71,159.17,12790.0,148.2908,148.3746,147.7694,148.1977,12790.0
2021-05-21 12:30:00,159.22,159.24,158.44,158.55,9261.0,148.2442,148.2628,147.518,147.6204,9261.0
2021-05-21 13:00:00,158.48,158.72,158.37,158.61,12015.0,147.5552,147.7787,147.4528,147.6763,12015.0
2021-05-21 13:30:00,158.74,159.06,158.61,158.77,10134.0,147.7973,148.0952,147.6763,147.8252,10134.0
2021-05-21 14:00:00,158.75,159.12,158.46,158.46,11123.0,147.8066,148.1511,147.5366,147.5366,11123.0
2021-05-21 14:30:00,158.53,158.9,158.48,158.84,8084.0,147.6018,147.9463,147.5552,147.8904,8084.0
2021-05-21 15:00:00,158.83,159.39,158.75,159.2,12872.0,147.8811,148.4025,147.8066,148.2256,12872.0
2021-05-21 15:30:00,159.14,159.78,159.05,159.29,88529.0,148.1697,148.7656,148.0859,148.3094,88529.0
2021-05-24 09:30:00,160.31,160.56,159.54,160.47,9946.0,149.2591,149.4918,148.5421,149.408,9946.0
2021-05-24 10:00:00,160.75,161.14,160.55,161.06,5236.0,149.6687,150.0319,149.4825,149.9574,5236.0
2021-05-24 10:30:00,161.08,161.28,160.93,161.21,12845.0,149.976,150.1622,149.8363,150.097,12845.0
2021-05-24 11:00:00,161.18,161.18,160.96,160.96,5052.0,150.0691,150.0691,149.8643,149.8643,5052.0
2021-05-24 11:30:00,160.96,161.05,160.8,160.91,4783.0,149.8643,149.9481,149.7153,149.8177,4783.0
2021-05-24 12:00:00,160.83,160.94,160.63,160.63,4301.0,149.7432,149.8456,149.557,149.557,4301.0
2021-05-24 12:30:00,160.68,160.71,160.16,160.24,6803.0,149.6036,149.6315,149.1194,149.1939,6803.0
2021-05-24 13:00:00,160.19,160.35,160.03,160.12,7770.0,149.1473,149.2963,148.9984,149.0822,7770.0
2021-05-24 13:30:00,160.15,160.36,159.86,159.86,16470.0,149.1101,149.3056,148.8401,148.8401,16470.0
2021-05-24 14:00:00,159.93,160.11,159.84,160.02,10280.0,148.9053,149.0729,148.8215,148.9891,10280.0
2021-05-24 14:30:00,160.09,160.19,160.01,160.02,4767.0,149.0542,149.1473,148.9798,148.9891,4767.0
2021-05-24 15:00:00,160.04,160.15,159.83,159.89,7983.0,149.0077,149.1101,148.8122,148.868,7983.0
2021-05-24 15:30:00,159.84,159.87,159.41,159.52,40805.0,148.8215,148.8494,148.4211,148.5235,40805.0
2021-05-25 09:30:00,159.51,160.0,158.66,159.66,12427.0,148.5142,148.9704,147.7228,148.6539,12427.0
2021-05-25 10:00:00,159.8,160.0,159.28,159.42,9590.0,148.7842,148.9704,148.3001,148.4304,9590.0
2021-05-25 10:30:00,159.35,159.53,159.09,159.11,14275.0,148.3652,148.5328,148.1232,148.1418,14275.0
2021-05-25 11:00:00,159.22,159.7,159.14,159.7,14027.0,148.2442,148.6911,148.1697,148.6911,14027.0
2021-05-25 11:30:00,159.71,159.82,159.62,159.69,7550.0,148.7004,148.8028,148.6166,148.6818,7550.0
2021-05-25 12:00:00,159.75,159.89,159.59,159.64,7242.0,148.7377,148.868,148.5887,148.6353,7242.0
2021-05-25 12:30:00,159.6,159.64,159.5,159.61,8528.0,148.598,148.6353,148.5049,148.6073,8528.0
2021-05-25 13:00:00,159.54,159.59,159.31,159.59,10256.0,148.5421,148.5887,148.328,148.5887,10256.0
2021-05-25 13:30:00,159.63,159.81,159.54,159.56,7796.0,148.6259,148.7935,148.5421,148.5608,7796.0
2021-05-25 14:00:00,159.49,159.77,159.49,159.54,7059.0,148.4956,148.7563,148.4956,148.5421,7059.0
2021-05-25 14:30:00,159.54,159.84,159.51,159.51,9748.0,148.5421,148.8215,148.5142,148.5142,9748.0
2021-05-25 15:00:00,159.46,159.63,159.4,159.51,14181.0,148.4677,148.6259,148.4118,148.5142,14181.0
2021-05-25 15:30:00,159.51,159.52,158.83,159.17,90895.0,148.5142,148.5235,147.8811,148.1977,90895.0
2021-05-26 09:30:00,158.76,159.18,158.43,158.48,9904.0,147.8159,148.207,147.5087,147.5552,9904.0
2021-05-26 10:00:00,158.43,158.68,158.26,158.43,6852.0,147.5087,147.7414,147.3504,147.5087,6852.0
2021-05-26 10:30:00,158.42,158.45,157.36,157.75,14196.0,147.4994,147.5273,146.5124,146.8755,14196.0
2021-05-26 11:00:00,157.8,158.13,157.71,157.9,27911.0,146.9221,147.2293,146.8383,147.0152,27911.0
2021-05-26 11:30:00,157.97,158.06,157.78,157.93,8234.0,147.0804,147.1642,146.9035,147.0431,8234.0
2021-05-26 12:00:00,158.0,158.08,157.94,158.05,3974.0,147.1083,147.1828,147.0524,147.1549,3974.0
2021-05-26 12:30:00,158.04,158.67,158.0,158.56,26946.0,147.1456,147.7321,147.1083,147.6297,26946.0
2021-05-26 13:00:00,158.6,158.92,158.41,158.69,26388.0,147.6669,147.9649,147.49,147.7507,26388.0
2021-05-26 13:30:00,158.67,159.05,158.67,159.05,11964.0,147.7321,148.0859,147.7321,148.0859,11964.0
2021-05-26 14:00:00,159.09,159.26,159.07,159.19,11314.0,148.1232,148.2815,148.1045,148.2163,11314.0
2021-05-26 14:30:00,159.14,159.23,159.04,159.11,12107.0,148.1697,148.2535,148.0766,148.1418,12107.0
2021-05-26 15:00:00,159.14,159.35,159.11,159.17,26915.0,148.1697,148.3652,148.1418,148.1977,26915.0
2021-05-26 15:30:00,159.17,159.22,158.56,158.78,90742.0,148.1977,148.2442,147.6297,147.8345,90742.0
2021-05-27 09:30:00,158.77,159.77,158.46,159.11,47948.0,147.8252,148.7563,147.5366,148.1418,47948.0
2021-05-27 10:00:00,159.13,160.34,158.83,160.18,66487.0,148.1604,149.287,147.8811,149.138,66487.0
2021-05-27 10:30:00,160.18,160.9,160.02,160.29,53992.0,149.138,149.8084,148.9891,149.2404,53992.0
2021-05-27 11:00:00,160.34,160.45,160.14,160.18,43491.0,149.287,149.3894,149.1008,149.138,43491.0
2021-05-27 11:30:00,160.14,160.27,159.97,160.23,25441.0,149.1008,149.2218,148.9425,149.1846,25441.0
2021-05-27 12:00:00,160.25,160.29,160.14,160.18,24918.0,149.2032,149.2404,149.1008,149.138,24918.0
2021-05-27 12:30:00,160.2,160.27,160.08,160.08,19191.0,149.1567,149.2218,149.0449,149.0449,19191.0
2021-05-27 13:00:00,160.13,160.26,159.96,159.97,29786.0,149.0915,149.2125,148.9332,148.9425,29786.0
2021-05-27 13:30:00,159.96,160.21,159.86,160.12,28997.0,148.9332,149.166,148.8401,149.0822,28997.0
2021-05-27 14:00:00,160.13,160.33,159.79,159.95,38161.0,149.0915,149.2777,148.7749,148.9239,38161.0
2021-05-27 14:30:00,159.93,160.18,159.68,159.96,26300.0,148.9053,149.138,148.6725,148.9332,26300.0
2021-05-27 15:00:00,159.96,160.1,159.84,159.84,23576.0,148.9332,149.0635,148.8215,148.8215,23576.0
2021-05-27 15:30:00,159.84,160.01,159.53,159.69,148996.0,148.8215,148.9798,148.5328,148.6818,148996.0
2021-05-28 09:30:00,160.46,160.59,160.06,160.17,29293.0,149.3987,149.5198,149.0263,149.1287,29293.0
2021-05-28 10:00:00,160.24,160.27,159.81,160.2,51999.0,149.1939,149.2218,148.7935,149.1567,51999.0
2021-05-28 10:30:00,160.18,160.57,160.07,160.22,56517.0,149.138,149.5011,149.0356,149.1753,56517.0
2021-05-28 11:00:00,160.22,160.23,159.73,160.18,18681.0,149.1753,149.1846,148.7191,149.138,18681.0
2021-05-28 11:30:00,160.22,160.48,160.1,160.44,15331.0,149.1753,149.4174,149.0635,149.3801,15331.0
2021-05-28 12:00:00,160.52,160.72,160.1,160.25,23604.0,149.4546,149.6408,149.0635,149.2032,23604.0
2021-05-28 12:30:00,160.25,160.46,160.02,160.09,13244.0,149.2032,149.3987,148.9891,149.0542,13244.0
2021-05-28 13:00:00,160.09,160.12,159.77,159.81,13163.0,149.0542,149.0822,148.7563,148.7935,13163.0
2021-05-28 13:30:00,159.8,159.86,159.6,159.68,10730.0,148.7842,148.8401,148.598,148.6725,10730.0
2021-05-28 14:00:00,159.68,159.86,159.47,159.85,27610.0,148.6725,148.8401,148.477,148.8308,27610.0
2021-05-28 14:30:00,159.82,160.09,159.77,159.97,14699.0,148.8028,149.0542,148.7563,148.9425,14699.0
2021-05-28 15:00:00,159.93,159.97,159.61,159.65,17415.0,148.9053,148.9425,148.6073,148.6446,17415.0
2021-05-28 15:30:00,159.6,159.78,159.42,159.49,89173.0,148.598,148.7656,148.4304,148.4956,89173.0
2021-06-01 09:30:00,160.21,160.29,159.27,159.37,74988.0,149.166,149.2404,148.2908,148.3839,74988.0
2021-06-01 10:00:00,159.41,159.43,158.62,158.72,23706.0,148.4211,148.4397,147.6856,147.7787,23706.0
2021-06-01 10:30:00,158.6,158.62,158.05,158.32,13223.0,147.6669,147.6856,147.1549,147.4062,13223.0
2021-06-01 11:00:00,158.3,158.55,158.13,158.52,11465.0,147.3876,147.6204,147.2293,147.5925,11465.0
2021-06-01 11:30:00,158.48,158.48,158.07,158.17,11365.0,147.5552,147.5552,147.1735,147.2666,11365.0
2021-06-01 12:00:00,158.18,158.18,157.83,157.87,8430.0,147.2759,147.2759,146.95,146.9873,8430.0
2021-06-01 12:30:00,157.9,158.1,157.85,158.02,10633.0,147.0152,147.2014,146.9686,147.1269,10633.0
2021-06-01 13:00:00,158.0,158.03,157.4,157.44,9097.0,147.1083,147.1362,146.5497,146.5869,9097.0
2021-06-01 13:30:00,157.44,157.69,157.38,157.63,11318.0,146.5869,146.8197,146.531,146.7638,11318.0
2021-06-01 14:00:00,157.62,157.81,157.38,157.63,11172.0,146.7545,146.9314,146.531,146.7638,11172.0
2021-06-01 14:30:00,157.66,158.07,157.62,158.07,10705.0,146.7917,147.1735,146.7545,147.1735,10705.0
2021-06-01 15:00:00,158.15,158.15,157.85,157.85,14388.0,147.248,147.248,146.9686,146.9686,14388.0
2021-06-01 15:30:00,157.84,158.31,157.74,158.14,90373.0,146.9593,147.3969,146.8662,147.2387,90373.0
2021-06-02 09:30:00,158.38,159.39,158.38,159.39,19204.0,147.4621,148.4025,147.4621,148.4025,19204.0
2021-06-02 10:00:00,159.42,159.42,158.82,158.82,11598.0,148.4304,148.4304,147.8718,147.8718,11598.0
2021-06-02 10:30:00,158.71,159.07,158.66,158.94,11342.0,147.7694,148.1045,147.7228,147.9835,11342.0
2021-06-02 11:00:00,158.94,159.27,158.94,159.18,10975.0,147.9835,148.2908,147.9835,148.207,10975.0
2021-06-02 11:30:00,159.15,159.27,158.87,158.91,13704.0,148.179,148.2908,147.9183,147.9556,13704.0
2021-06-02 12:00:00,158.91,159.14,158.74,158.74,5596.0,147.9556,148.1697,147.7973,147.7973,5596.0
2021-06-02 12:30:00,158.79,159.17,158.76,158.82,19484.0,147.8439,148.1977,147.8159,147.8718,19484.0
2021-06-02 13:00:00,158.83,158.93,158.71,158.82,13285.0,147.8811,147.9742,147.7694,147.8718,13285.0
2021-06-02 13:30:00,158.86,159.32,158.78,159.28,10497.0,147.909,148.3373,147.8345,148.3001,10497.0
2021-06-02 14:00:00,159.32,159.45,158.99,158.99,13010.0,148.3373,148.4584,148.0301,148.0301,13010.0
2021-06-02 14:30:00,159.0,159.02,158.81,158.83,9053.0,148.0394,148.058,147.8625,147.8811,9053.0
2021-06-02 15:00:00,158.8,158.87,158.57,158.64,10608.0,147.8532,147.9183,147.639,147.7042,10608.0
2021-06-02 15:30:00,158.61,158.81,158.4,158.51,61966.0,147.6763,147.8625,147.4807,147.5832,61966.0
2021-06-03 09:30:00,157.68,158.26,156.67,157.13,14052.0,146.8104,147.3504,145.87,146.2983,14052.0
2021-06-03 10:00:00,157.07,157.53,156.82,157.24,6893.0,146.2424,146.6707,146.0097,146.4007,6893.0
2021-06-03 10:30:00,157.28,158.02,157.08,158.01,11256.0,146.4379,147.1269,146.2517,147.1176,11256.0
2021-06-03 11:00:00,158.12,158.72,158.05,158.58,6710.0,147.22,147.7787,147.1549,147.6483,6710.0
2021-06-03 11:30:00,158.7,158.7,158.42,158.56,3549.0,147.7601,147.7601,147.4994,147.6297,3549.0
2021-06-03 12:00:00,158.65,158.65,158.28,158.37,4666.0,147.7135,147.7135,147.369,147.4528,4666.0
2021-06-03 12:30:00,158.4,158.57,158.37,158.48,5386.0,147.4807,147.639,147.4528,147.5552,5386.0
2021-06-03 13:00:00,158.5,158.54,158.2,158.53,4877.0,147.5738,147.6111,147.2945,147.6018,4877.0
2021-06-03 13:30:00,158.51,158.61,158.36,158.59,6122.0,147.5832,147.6763,147.4435,147.6576,6122.0
2021-06-03 14:00:00,158.52,158.8,158.48,158.77,11110.0,147.5925,147.8532,147.5552,147.8252,11110.0
2021-06-03 14:30:00,158.8,158.96,158.04,158.04,19932.0,147.8532,148.0021,147.1456,147.1456,19932.0
2021-06-03 15:00:00,158.02,158.44,157.67,158.4,33645.0,147.1269,147.518,146.8011,147.4807,33645.0
2021-06-03 15:30:00,158.43,158.73,158.41,158.6,59182.0,147.5087,147.788,147.49,147.6669,59182.0
2021-06-04 09:30:00,159.25,160.27,159.25,160.19,15655.0,148.2721,149.2218,148.2721,149.1473,15655.0
2021-06-04 10:00:00,160.19,160.57,160.01,160.52,18645.0,149.1473,149.5011,148.9798,149.4546,18645.0
2021-06-04 10:30:00,160.55,160.75,160.41,160.67,5476.0,149.4825,149.6687,149.3522,149.5943,5476.0
2021-06-04 11:00:00,160.71,160.76,160.55,160.56,5604.0,149.6315,149.678,149.4825,149.4918,5604.0
2021-06-04 11:30:00,160.52,160.55,160.05,160.22,6068.0,149.4546,149.4825,149.017,149.1753,6068.0
2021-06-04 12:00:00,160.22,160.38,160.1,160.37,3567.0,149.1753,149.3242,149.0635,149.3149,3567.0
2021-06-04 12:30:00,160.41,160.6,160.36,160.38,4995.0,149.3522,149.5291,149.3056,149.3242,4995.0
2021-06-04 13:00:00,160.35,160.44,160.08,160.08,5788.0,149.2963,149.3801,149.0449,149.0449,5788.0
2021-06-04 13:30:00,160.1,160.14,159.9,159.91,4149.0,149.0635,149.1008,148.8773,148.8866,4149.0
2021-06-04 14:00:00,159.92,160.5,159.92,160.46,5221.0,148.896,149.436,148.896,149.3987,5221.0
2021-06-04 14:30:00,160.42,160.61,160.42,160.53,9191.0,149.3615,149.5384,149.3615,149.4639,9191.0
2021-06-04 15:00:00,160.53,160.88,160.37,160.88,20547.0,149.4639,149.7898,149.3149,149.7898,20547.0
2021-06-04 15:30:00,160.89,160.95,160.73,160.87,41201.0,149.7991,149.855,149.6501,149.7805,41201.0
2021-06-07 09:30:00,161.38,161.38,160.04,160.25,10935.0,150.2553,150.2553,149.0077,149.2032,10935.0
2021-06-07 10:00:00,160.16,160.21,159.12,159.12,7295.0,149.1194,149.166,148.1511,148.1511,7295.0
2021-06-07 10:30:00,159.11,159.26,158.85,158.93,7580.0,148.1418,148.2815,147.8997,147.9742,7580.0
2021-06-07 11:00:00,158.81,159.07,158.28,158.33,7811.0,147.8625,148.1045,147.369,147.4156,7811.0
2021-06-07 11:30:00,158.27,158.37,158.02,158.04,9438.0,147.3597,147.4528,147.1269,147.1456,9438.0
2021-06-07 12:00:00,158.01,158.07,157.68,157.68,3091.0,147.1176,147.1735,146.8104,146.8104,3091.0
2021-06-07 12:30:00,157.63,157.87,157.55,157.79,4978.0,146.7638,146.9873,146.6893,146.9128,4978.0
2021-06-07 13:00:00,157.75,157.82,157.6,157.6,6221.0,146.8755,146.9407,146.7359,146.7359,6221.0
2021-06-07 13:30:00,157.69,157.97,157.66,157.97,4044.0,146.8197,147.0804,146.7917,147.0804,4044.0
2021-06-07 14:00:00,157.93,158.12,157.9,158.07,3725.0,147.0431,147.22,147.0152,147.1735,3725.0
2021-06-07 14:30:00,158.08,158.18,157.96,158.0,5422.0,147.1828,147.2759,147.0711,147.1083,5422.0
2021-06-07 15:00:00,158.04,158.22,158.02,158.02,6497.0,147.1456,147.3131,147.1269,147.1269,6497.0
2021-06-07 15:30:00,158.07,158.37,157.93,158.28,49056.0,147.1735,147.4528,147.0431,147.369,49056.0
2021-06-08 09:30:00,159.05,159.19,158.38,158.43,13162.0,148.0859,148.2163,147.4621,147.5087,13162.0
2021-06-08 10:00:00,158.35,158.44,157.89,157.89,6944.0,147.4342,147.518,147.0059,147.0059,6944.0
2021-06-08 10:30:00,157.78,157.95,157.63,157.91,9750.0,146.9035,147.0618,146.7638,147.0245,9750.0
2021-06-08 11:00:00,158.16,158.3,157.93,157.96,5245.0,147.2573,147.3876,147.0431,147.0711,5245.0
2021-06-08 11:30:00,157.96,158.43,157.91,158.43,4568.0,147.0711,147.5087,147.0245,147.5087,4568.0
2021-06-08 12:00:00,158.5,158.75,158.49,158.63,11472.0,147.5738,147.8066,147.5645,147.6949,11472.0
2021-06-08 12:30:00,158.63,158.65,158.42,158.45,7012.0,147.6949,147.7135,147.4994,147.5273,7012.0
2021-06-08 13:00:00,158.4,158.43,158.23,158.24,7081.0,147.4807,147.5087,147.3225,147.3318,7081.0
2021-06-08 13:30:00,158.26,158.39,158.21,158.26,9340.0,147.3504,147.4714,147.3038,147.3504,9340.0
2021-06-08 14:00:00,158.21,158.24,157.93,158.17,18372.0,147.3038,147.3318,147.0431,147.2666,18372.0
2021-06-08 14:30:00,158.2,158.38,158.2,158.38,9408.0,147.2945,147.4621,147.2945,147.4621,9408.0
2021-06-08 15:00:00,158.36,158.68,158.36,158.57,8394.0,147.4435,147.7414,147.4435,147.639,8394.0
2021-06-08 15:30:00,158.57,158.61,158.21,158.23,53720.0,147.639,147.6763,147.3038,147.3225,53720.0
2021-06-09 09:30:00,158.92,159.23,158.27,159.23,6542.0,147.9649,148.2535,147.3597,148.2535,6542.0
2021-06-09 10:00:00,159.21,159.43,158.96,159.19,4878.0,148.2349,148.4397,148.0021,148.2163,4878.0
2021-06-09 10:30:00,159.08,159.82,159.08,159.81,5500.0,148.1139,148.8028,148.1139,148.7935,5500.0
2021-06-09 11:00:00,159.88,159.92,159.69,159.85,7504.0,148.8587,148.896,148.6818,148.8308,7504.0
2021-06-09 11:30:00,159.81,160.0,159.45,159.51,5865.0,148.7935,148.9704,148.4584,148.5142,5865.0
2021-06-09 12:00:00,159.5,159.73,159.45,159.45,3836.0,148.5049,148.7191,148.4584,148.4584,3836.0
2021-06-09 12:30:00,159.47,159.63,159.4,159.45,4969.0,148.477,148.6259,148.4118,148.4584,4969.0
2021-06-09 13:00:00,159.48,159.64,159.36,159.48,4538.0,148.4863,148.6353,148.3746,148.4863,4538.0
2021-06-09 13:30:00,159.46,159.5,159.35,159.35,5836.0,148.4677,148.5049,148.3652,148.3652,5836.0
2021-06-09 14:00:00,159.39,159.49,159.37,159.44,4664.0,148.4025,148.4956,148.3839,148.449,4664.0
2021-06-09 14:30:00,159.43,159.49,159.38,159.42,6394.0,148.4397,148.4956,148.3932,148.4304,6394.0
2021-06-09 15:00:00,159.45,159.62,159.4,159.42,12732.0,148.4584,148.6166,148.4118,148.4304,12732.0
2021-06-09 15:30:00,159.36,159.43,159.0,159.08,58782.0,148.3746,148.4397,148.0394,148.1139,58782.0
2021-06-10 09:30:00,159.63,160.4,159.63,160.37,10408.0,148.6259,149.3429,148.6259,149.3149,10408.0
2021-06-10 10:00:00,160.35,160.45,159.99,160.39,16524.0,149.2963,149.3894,148.9611,149.3336,16524.0
2021-06-10 10:30:00,160.67,160.87,160.45,160.75,26568.0,149.5943,149.7805,149.3894,149.6687,26568.0
2021-06-10 11:00:00,160.83,161.34,160.68,161.18,18575.0,149.7432,150.2181,149.6036,150.0691,18575.0
2021-06-10 11:30:00,161.2,161.34,161.12,161.21,7458.0,150.0877,150.2181,150.0132,150.097,7458.0
2021-06-10 12:00:00,161.23,161.4,161.11,161.17,5424.0,150.1156,150.2739,150.0039,150.0598,5424.0
2021-06-10 12:30:00,161.13,161.27,161.11,161.22,5829.0,150.0225,150.1529,150.0039,150.1063,5829.0
2021-06-10 13:00:00,161.19,161.32,161.11,161.18,7559.0,150.0784,150.1994,150.0039,150.0691,7559.0
2021-06-10 13:30:00,161.18,161.4,161.15,161.22,7908.0,150.0691,150.2739,150.0412,150.1063,7908.0
2021-06-10 14:00:00,161.28,161.29,161.12,161.25,6921.0,150.1622,150.1715,150.0132,150.1343,6921.0
2021-06-10 14:30:00,161.31,161.41,161.15,161.15,10308.0,150.1901,150.2832,150.0412,150.0412,10308.0
2021-06-10 15:00:00,161.19,161.48,161.17,161.24,13836.0,150.0784,150.3484,150.0598,150.125,13836.0
2021-06-10 15:30:00,161.21,161.49,161.07,161.37,84887.0,150.097,150.3577,149.9667,150.246,84887.0
2021-06-11 09:30:00,161.47,162.08,161.47,162.03,9337.0,150.3391,150.9071,150.3391,150.8605,9337.0
2021-06-11 10:00:00,161.9,162.02,161.8,161.89,20623.0,150.7395,150.8512,150.6464,150.7302,20623.0
2021-06-11 10:30:00,161.83,162.1,161.68,162.1,20623.0,150.6743,150.9257,150.5346,150.9257,20623.0
2021-06-11 11:00:00,162.06,162.27,161.92,162.1,11006.0,150.8884,151.084,150.7581,150.9257,11006.0
2021-06-11 11:30:00,162.15,162.15,161.95,161.95,4244.0,150.9722,150.9722,150.786,150.786,4244.0
2021-06-11 12:00:00,161.96,162.01,161.83,161.98,5185.0,150.7953,150.8419,150.6743,150.8139,5185.0
2021-06-11 12:30:00,162.02,162.1,161.96,161.98,2583.0,150.8512,150.9257,150.7953,150.8139,2583.0
2021-06-11 13:00:00,161.98,162.0,161.67,161.74,7494.0,150.8139,150.8326,150.5253,150.5905,7494.0
2021-06-11 13:30:00,161.74,162.05,161.74,162.05,5783.0,150.5905,150.8791,150.5905,150.8791,5783.0
2021-06-11 14:00:00,162.12,162.17,162.0,162.11,5410.0,150.9443,150.9909,150.8326,150.935,5410.0
2021-06-11 14:30:00,162.16,162.35,162.16,162.35,3178.0,150.9815,151.1584,150.9815,151.1584,3178.0
2021-06-11 15:00:00,162.31,162.35,162.18,162.33,14912.0,151.1212,151.1584,151.0002,151.1398,14912.0
2021-06-11 15:30:00,162.35,162.77,162.29,162.75,61941.0,151.1584,151.5495,151.1026,151.5309,61941.0
2021-06-14 09:30:00,162.55,162.74,161.63,161.81,34497.0,151.8853,152.0628,151.0257,151.1939,34497.0
2021-06-14 10:00:00,161.61,161.62,160.65,161.07,58685.0,151.007,151.0163,150.11,150.5024,58685.0
2021-06-14 10:30:00,161.06,161.17,160.52,160.55,21422.0,150.4931,150.5958,149.9885,150.0165,21422.0
2021-06-14 11:00:00,160.55,160.61,159.89,159.95,13696.0,150.0165,150.0726,149.3998,149.4559,13696.0
2021-06-14 11:30:00,160.01,160.67,159.92,160.59,11157.0,149.512,150.1287,149.4279,150.0539,11157.0
2021-06-14 12:00:00,160.52,160.53,160.28,160.28,6596.0,149.9885,149.9978,149.7642,149.7642,6596.0
2021-06-14 12:30:00,160.32,160.39,160.15,160.25,17345.0,149.8016,149.867,149.6428,149.7362,17345.0
2021-06-14 13:00:00,160.34,160.34,159.91,160.08,16361.0,149.8203,149.8203,149.4185,149.5774,16361.0
2021-06-14 13:30:00,160.11,160.23,159.86,160.07,28133.0,149.6054,149.7175,149.3718,149.568,28133.0
2021-06-14 14:00:00,160.07,160.16,160.0,160.1,20622.0,149.568,149.6521,149.5026,149.596,20622.0
2021-06-14 14:30:00,160.11,160.13,159.99,160.06,24425.0,149.6054,149.6241,149.4933,149.5587,24425.0
2021-06-14 15:00:00,160.07,160.23,159.99,160.17,46572.0,149.568,149.7175,149.4933,149.6615,46572.0
2021-06-14 15:30:00,160.15,161.0,159.94,160.96,85587.0,149.6428,150.437,149.4465,150.3996,85587.0
2021-06-15 09:30:00,160.99,161.09,160.1,160.95,9252.0,150.4277,150.5211,149.596,150.3903,9252.0
2021-06-15 10:00:00,161.07,161.41,160.86,161.25,4300.0,150.5024,150.8201,150.3062,150.6706,4300.0
2021-06-15 10:30:00,161.31,161.72,161.31,161.46,5656.0,150.7267,151.1098,150.7267,150.8668,5656.0
2021-06-15 11:00:00,161.53,161.59,161.07,161.22,8348.0,150.9322,150.9883,150.5024,150.6426,8348.0
2021-06-15 11:30:00,161.23,161.52,161.16,161.52,6849.0,150.6519,150.9229,150.5865,150.9229,6849.0
2021-06-15 12:00:00,161.52,161.88,161.52,161.79,7110.0,150.9229,151.2593,150.9229,151.1752,7110.0
2021-06-15 12:30:00,161.74,161.9,161.66,161.75,6636.0,151.1284,151.278,151.0537,151.1378,6636.0
2021-06-15 13:00:00,161.79,161.79,161.55,161.56,8481.0,151.1752,151.1752,150.9509,150.9603,8481.0
2021-06-15 13:30:00,161.58,161.74,161.35,161.37,12400.0,150.9789,151.1284,150.764,150.7827,12400.0
2021-06-15 14:00:00,161.37,161.62,161.37,161.44,13289.0,150.7827,151.0163,150.7827,150.8481,13289.0
2021-06-15 14:30:00,161.51,161.7,161.48,161.49,8268.0,150.9135,151.0911,150.8855,150.8949,8268.0
2021-06-15 15:00:00,161.37,161.51,161.25,161.33,17843.0,150.7827,150.9135,150.6706,150.7453,17843.0
2021-06-15 15:30:00,161.33,161.76,161.25,161.71,53856.0,150.7453,151.1471,150.6706,151.1004,53856.0
2021-06-16 09:30:00,162.27,162.47,161.47,161.7,22824.0,151.6237,151.8106,150.8762,151.0911,22824.0
2021-06-16 10:00:00,161.8,161.93,161.6,161.72,3266.0,151.1845,151.306,150.9976,151.1098,3266.0
2021-06-16 10:30:00,161.83,161.87,161.49,161.63,8009.0,151.2125,151.2499,150.8949,151.0257,8009.0
2021-06-16 11:00:00,161.68,161.94,161.5,161.69,15355.0,151.0724,151.3153,150.9042,151.0817,15355.0
2021-06-16 11:30:00,161.79,161.79,161.09,161.09,12845.0,151.1752,151.1752,150.5211,150.5211,12845.0
2021-06-16 12:00:00,161.12,161.3,161.0,161.23,4258.0,150.5491,150.7173,150.437,150.6519,4258.0
2021-06-16 12:30:00,161.22,161.35,160.77,160.9,6097.0,150.6426,150.764,150.2221,150.3436,6097.0
2021-06-16 13:00:00,160.91,161.06,160.85,160.88,5458.0,150.3529,150.4931,150.2968,150.3249,5458.0
2021-06-16 13:30:00,160.88,160.89,160.29,160.52,5414.0,150.3249,150.3342,149.7736,149.9885,5414.0
2021-06-16 14:00:00,160.43,160.52,159.13,159.59,16431.0,149.9044,149.9885,148.6897,149.1195,16431.0
2021-06-16 14:30:00,159.67,160.08,159.31,160.08,11024.0,149.1943,149.5774,148.8579,149.5774,11024.0
2021-06-16 15:00:00,160.13,160.58,160.04,160.34,9035.0,149.6241,150.0446,149.54,149.8203,9035.0
2021-06-16 15:30:00,160.36,160.5,160.01,160.21,51631.0,149.839,149.9698,149.512,149.6988,51631.0
2021-06-17 09:30:00,159.8,160.3,159.52,160.12,7372.0,149.3157,149.7829,149.0541,149.6147,7372.0
2021-06-17 10:00:00,159.96,160.41,159.95,160.31,9051.0,149.4652,149.8857,149.4559,149.7923,9051.0
2021-06-17 10:30:00,160.42,160.96,160.33,160.36,12456.0,149.8951,150.3996,149.811,149.839,12456.0
2021-06-17 11:00:00,160.35,160.43,159.81,160.31,12232.0,149.8296,149.9044,149.3251,149.7923,12232.0
2021-06-17 11:30:00,160.25,160.9,160.25,160.4,10138.0,149.7362,150.3436,149.7362,149.8764,10138.0
2021-06-17 12:00:00,160.34,160.34,159.51,159.6,10059.0,149.8203,149.8203,149.0448,149.1289,10059.0
2021-06-17 12:30:00,159.58,159.87,159.29,159.87,6816.0,149.1102,149.3811,148.8392,149.3811,6816.0
2021-06-17 13:00:00,159.71,159.81,159.56,159.68,13324.0,149.2316,149.3251,149.0915,149.2036,13324.0
2021-06-17 13:30:00,159.73,159.76,159.35,159.47,14600.0,149.2503,149.2784,148.8953,149.0074,14600.0
2021-06-17 14:00:00,159.53,159.62,159.4,159.59,11862.0,149.0634,149.1475,148.942,149.1195,11862.0
2021-06-17 14:30:00,159.66,159.81,159.43,159.69,13631.0,149.1849,149.3251,148.97,149.2129,13631.0
2021-06-17 15:00:00,159.64,160.03,159.57,159.91,22700.0,149.1662,149.5306,149.1008,149.4185,22700.0
2021-06-17 15:30:00,159.91,160.14,159.56,159.75,45856.0,149.4185,149.6334,149.0915,149.269,45856.0
2021-06-18 09:30:00,158.27,159.26,157.43,159.18,68909.0,147.8861,148.8112,147.1012,148.7364,68909.0
2021-06-18 10:00:00,159.11,159.18,158.59,159.03,11205.0,148.671,148.7364,148.1851,148.5962,11205.0
2021-06-18 10:30:00,159.03,159.03,158.26,158.34,9622.0,148.5962,148.5962,147.8768,147.9515,9622.0
2021-06-18 11:00:00,158.18,158.29,157.8,157.95,14734.0,147.802,147.9048,147.4469,147.5871,14734.0
2021-06-18 11:30:00,157.97,158.2,157.96,158.19,4654.0,147.6058,147.8207,147.5965,147.8114,4654.0
2021-06-18 12:00:00,158.09,158.33,157.87,158.33,6212.0,147.7179,147.9422,147.5124,147.9422,6212.0
2021-06-18 12:30:00,158.28,158.38,157.99,158.11,6927.0,147.8955,147.9889,147.6245,147.7366,6927.0
2021-06-18 13:00:00,158.14,158.28,157.98,158.21,5978.0,147.7646,147.8955,147.6151,147.83,5978.0
2021-06-18 13:30:00,158.17,158.45,158.09,158.42,8465.0,147.7927,148.0543,147.7179,148.0263,8465.0
2021-06-18 14:00:00,158.42,158.59,158.28,158.47,8853.0,148.0263,148.1851,147.8955,148.073,8853.0
2021-06-18 14:30:00,158.49,158.49,158.14,158.22,13708.0,148.0917,148.0917,147.7646,147.8394,13708.0
2021-06-18 15:00:00,158.22,158.87,158.22,158.85,18014.0,147.8394,148.4467,147.8394,148.4281,18014.0
2021-06-18 15:30:00,158.85,159.12,158.1,158.29,139465.0,148.4281,148.6803,147.7273,147.9048,139465.0
2021-06-21 09:30:00,159.04,159.75,158.34,159.72,15360.0,148.6056,149.269,147.9515,149.241,15360.0
2021-06-21 10:00:00,159.69,160.8,159.61,160.71,15475.0,149.2129,150.2501,149.1382,150.166,15475.0
2021-06-21 10:30:00,160.95,161.3,160.84,161.03,9005.0,150.3903,150.7173,150.2875,150.465,9005.0
2021-06-21 11:00:00,161.01,161.18,160.59,161.16,17668.0,150.4463,150.6052,150.0539,150.5865,17668.0
2021-06-21 11:30:00,161.22,161.37,161.16,161.19,9376.0,150.6426,150.7827,150.5865,150.6145,9376.0
2021-06-21 12:00:00,161.15,161.16,160.82,160.82,16237.0,150.5772,150.5865,150.2688,150.2688,16237.0
2021-06-21 12:30:00,160.78,160.92,160.71,160.85,5456.0,150.2314,150.3622,150.166,150.2968,5456.0
2021-06-21 13:00:00,160.97,160.98,160.8,160.8,4927.0,150.409,150.4183,150.2501,150.2501,4927.0
2021-06-21 13:30:00,160.83,161.14,160.75,161.1,6331.0,150.2782,150.5678,150.2034,150.5304,6331.0
2021-06-21 14:00:00,161.14,161.14,160.65,160.76,9392.0,150.5678,150.5678,150.11,150.2127,9392.0
2021-06-21 14:30:00,160.65,160.9,160.56,160.81,5367.0,150.11,150.3436,150.0259,150.2595,5367.0
2021-06-21 15:00:00,160.83,160.95,160.69,160.83,6449.0,150.2782,150.3903,150.1473,150.2782,6449.0
2021-06-21 15:30:00,160.79,160.95,160.68,160.9,34312.0,150.2408,150.3903,150.138,150.3436,34312.0
2021-06-22 09:30:00,160.84,161.04,160.52,160.95,13555.0,150.2875,150.4744,149.9885,150.3903,13555.0
2021-06-22 10:00:00,160.8,161.07,160.56,161.07,5632.0,150.2501,150.5024,150.0259,150.5024,5632.0
2021-06-22 10:30:00,161.12,161.46,161.12,161.46,4095.0,150.5491,150.8668,150.5491,150.8668,4095.0
2021-06-22 11:00:00,161.45,161.79,161.27,161.48,5313.0,150.8575,151.1752,150.6893,150.8855,5313.0
2021-06-22 11:30:00,161.37,161.5,161.19,161.44,8290.0,150.7827,150.9042,150.6145,150.8481,8290.0
2021-06-22 12:00:00,161.42,161.5,161.33,161.48,2779.0,150.8294,150.9042,150.7453,150.8855,2779.0
2021-06-22 12:30:00,161.47,161.47,161.23,161.31,3895.0,150.8762,150.8762,150.6519,150.7267,3895.0
2021-06-22 13:00:00,161.33,161.45,161.24,161.45,4189.0,150.7453,150.8575,150.6613,150.8575,4189.0
2021-06-22 13:30:00,161.43,161.43,161.12,161.16,6359.0,150.8388,150.8388,150.5491,150.5865,6359.0
2021-06-22 14:00:00,161.12,161.15,160.76,160.78,5824.0,150.5491,150.5772,150.2127,150.2314,5824.0
2021-06-22 14:30:00,160.81,161.1,160.78,160.93,6880.0,150.2595,150.5304,150.2314,150.3716,6880.0
2021-06-22 15:00:00,160.96,161.3,160.94,161.3,6712.0,150.3996,150.7173,150.3809,150.7173,6712.0
2021-06-22 15:30:00,161.29,161.47,161.07,161.07,57999.0,150.708,150.8762,150.5024,150.5024,57999.0
2021-06-23 09:30:00,161.67,161.67,160.0,160.16,7810.0,151.063,151.063,149.5026,149.6521,7810.0
2021-06-23 10:00:00,160.22,160.66,159.88,160.49,11550.0,149.7082,150.1193,149.3905,149.9605,11550.0
2021-06-23 10:30:00,160.4,160.67,160.4,160.57,5069.0,149.8764,150.1287,149.8764,150.0352,5069.0
2021-06-23 11:00:00,160.6,160.6,160.4,160.51,6826.0,150.0632,150.0632,149.8764,149.9791,6826.0
2021-06-23 11:30:00,160.48,160.49,160.4,160.42,6134.0,149.9511,149.9605,149.8764,149.8951,6134.0
2021-06-23 12:00:00,160.4,160.54,160.4,160.54,3781.0,149.8764,150.0072,149.8764,150.0072,3781.0
2021-06-23 12:30:00,160.48,160.49,160.41,160.45,1931.0,149.9511,149.9605,149.8857,149.9231,1931.0
2021-06-23 13:00:00,160.45,160.45,160.15,160.33,8661.0,149.9231,149.9231,149.6428,149.811,8661.0
2021-06-23 13:30:00,160.29,160.31,160.07,160.28,8159.0,149.7736,149.7923,149.568,149.7642,8159.0
2021-06-23 14:00:00,160.3,160.49,160.18,160.43,24523.0,149.7829,149.9605,149.6708,149.9044,24523.0
2021-06-23 14:30:00,160.45,160.48,160.26,160.46,7261.0,149.9231,149.9511,149.7456,149.9324,7261.0
2021-06-23 15:00:00,160.46,160.56,160.4,160.56,9632.0,149.9324,150.0259,149.8764,150.0259,9632.0
2021-06-23 15:30:00,160.51,160.52,159.69,159.7,51727.0,149.9791,149.9885,149.2129,149.2223,51727.0
2021-06-24 09:30:00,160.44,160.63,160.0,160.35,8042.0,149.9137,150.0913,149.5026,149.8296,8042.0
2021-06-24 10:00:00,160.44,160.5,160.24,160.32,5776.0,149.9137,149.9698,149.7269,149.8016,5776.0
2021-06-24 10:30:00,160.32,160.39,159.71,159.71,5005.0,149.8016,149.867,149.2316,149.2316,5005.0
2021-06-24 11:00:00,159.75,159.87,159.29,159.29,2436.0,149.269,149.3811,148.8392,148.8392,2436.0
2021-06-24 11:30:00,159.37,159.42,159.1,159.1,4840.0,148.9139,148.9607,148.6617,148.6617,4840.0
2021-06-24 12:00:00,159.16,159.48,159.11,159.48,5638.0,148.7177,149.0167,148.671,149.0167,5638.0
2021-06-24 12:30:00,159.41,159.9,159.41,159.9,2798.0,148.9513,149.4092,148.9513,149.4092,2798.0
2021-06-24 13:00:00,159.95,160.11,159.93,160.02,5365.0,149.4559,149.6054,149.4372,149.5213,5365.0
2021-06-24 13:30:00,160.03,160.16,159.87,160.16,2818.0,149.5306,149.6521,149.3811,149.6521,2818.0
2021-06-24 14:00:00,160.17,160.38,160.17,160.38,3809.0,149.6615,149.8577,149.6615,149.8577,3809.0
2021-06-24 14:30:00,160.38,160.42,160.31,160.35,3259.0,149.8577,149.8951,149.7923,149.8296,3259.0
2021-06-24 15:00:00,160.34,160.35,160.18,160.25,2579.0,149.8203,149.8296,149.6708,149.7362,2579.0
2021-06-24 15:30:00,160.22,160.71,160.17,160.37,55282.0,149.7082,150.166,149.6615,149.8483,55282.0
2021-06-25 09:30:00,160.71,160.81,160.09,160.12,12561.0,150.166,150.2595,149.5867,149.6147,12561.0
2021-06-25 10:00:00,160.16,160.57,160.0,160.47,8451.0,149.6521,150.0352,149.5026,149.9418,8451.0
2021-06-25 10:30:00,160.38,160.38,159.99,160.31,7077.0,149.8577,149.8577,149.4933,149.7923,7077.0
2021-06-25 11:00:00,160.36,160.46,160.25,160.42,3990.0,149.839,149.9324,149.7362,149.8951,3990.0
2021-06-25 11:30:00,160.36,160.39,160.25,160.31,4171.0,149.839,149.867,149.7362,149.7923,4171.0
2021-06-25 12:00:00,160.34,160.81,160.34,160.81,5647.0,149.8203,150.2595,149.8203,150.2595,5647.0
2021-06-25 12:30:00,160.81,160.89,160.65,160.7,3601.0,150.2595,150.3342,150.11,150.1567,3601.0
2021-06-25 13:00:00,160.67,160.81,160.67,160.77,5632.0,150.1287,150.2595,150.1287,150.2221,5632.0
2021-06-25 13:30:00,160.76,160.78,160.5,160.5,6238.0,150.2127,150.2314,149.9698,149.9698,6238.0
2021-06-25 14:00:00,160.46,160.56,160.35,160.5,4422.0,149.9324,150.0259,149.8296,149.9698,4422.0
2021-06-25 14:30:00,160.46,160.58,160.4,160.4,7031.0,149.9324,150.0446,149.8764,149.8764,7031.0
2021-06-25 15:00:00,160.45,160.66,160.38,160.53,6365.0,149.9231,150.1193,149.8577,149.9978,6365.0
2021-06-25 15:30:00,160.56,160.85,160.47,160.64,52380.0,150.0259,150.2968,149.9418,150.1006,52380.0
2021-06-28 09:30:00,161.25,161.31,160.04,160.41,12805.0,150.6706,150.7267,149.54,149.8857,12805.0
2021-06-28 10:00:00,160.49,160.49,159.95,160.27,17231.0,149.9605,149.9605,149.4559,149.7549,17231.0
2021-06-28 10:30:00,160.2,160.22,159.84,159.86,6724.0,149.6895,149.7082,149.3531,149.3718,6724.0
2021-06-28 11:00:00,159.86,160.03,159.61,159.71,22797.0,149.3718,149.5306,149.1382,149.2316,22797.0
2021-06-28 11:30:00,159.72,159.96,159.62,159.92,17875.0,149.241,149.4652,149.1475,149.4279,17875.0
2021-06-28 12:00:00,159.97,160.19,159.83,159.89,6812.0,149.4746,149.6801,149.3438,149.3998,6812.0
2021-06-28 12:30:00,159.88,159.94,159.56,159.56,2228.0,149.3905,149.4465,149.0915,149.0915,2228.0
2021-06-28 13:00:00,159.5,159.62,159.39,159.44,8445.0,149.0354,149.1475,148.9326,148.9793,8445.0
2021-06-28 13:30:00,159.47,160.12,159.45,160.12,9794.0,149.0074,149.6147,148.9887,149.6147,9794.0
2021-06-28 14:00:00,160.25,160.57,160.25,160.35,6327.0,149.7362,150.0352,149.7362,149.8296,6327.0
2021-06-28 14:30:00,160.36,160.5,160.35,160.46,2665.0,149.839,149.9698,149.8296,149.9324,2665.0
2021-06-28 15:00:00,160.43,160.5,160.34,160.44,6316.0,149.9044,149.9698,149.8203,149.9137,6316.0
2021-06-28 15:30:00,160.49,161.08,160.43,160.81,56818.0,149.9605,150.5118,149.9044,150.2595,56818.0
2021-06-29 09:30:00,161.03,161.74,159.91,161.6,11878.0,150.465,151.1284,149.4185,150.9976,11878.0
2021-06-29 10:00:00,161.57,162.24,161.57,162.1,11395.0,150.9696,151.5956,150.9696,151.4648,11395.0
2021-06-29 10:30:00,162.05,162.2,161.71,161.71,14094.0,151.4181,151.5583,151.1004,151.1004,14094.0
2021-06-29 11:00:00,161.71,161.87,161.62,161.69,11267.0,151.1004,151.2499,151.0163,151.0817,11267.0
2021-06-29 11:30:00,161.72,161.85,161.62,161.62,10845.0,151.1098,151.2312,151.0163,151.0163,10845.0
2021-06-29 12:00:00,161.63,161.7,161.42,161.59,9537.0,151.0257,151.0911,150.8294,150.9883,9537.0
2021-06-29 12:30:00,161.59,161.87,161.54,161.85,4915.0,150.9883,151.2499,150.9416,151.2312,4915.0
2021-06-29 13:00:00,161.85,162.18,161.75,162.03,7023.0,151.2312,151.5396,151.1378,151.3994,7023.0
2021-06-29 13:30:00,162.01,162.03,161.76,161.96,7451.0,151.3807,151.3994,151.1471,151.334,7451.0
2021-06-29 14:00:00,161.94,162.41,161.91,161.91,11811.0,151.3153,151.7545,151.2873,151.2873,11811.0
2021-06-29 14:30:00,161.89,161.89,161.45,161.45,14619.0,151.2686,151.2686,150.8575,150.8575,14619.0
2021-06-29 15:00:00,161.42,161.45,161.15,161.28,16642.0,150.8294,150.8575,150.5772,150.6986,16642.0
2021-06-29 15:30:00,161.29,162.08,161.27,162.04,74254.0,150.708,151.4461,150.6893,151.4088,74254.0
2021-06-30 09:30:00,162.04,162.04,161.3,161.46,11155.0,151.4088,151.4088,150.7173,150.8668,11155.0
2021-06-30 10:00:00,161.58,161.62,161.04,161.26,6507.0,150.9789,151.0163,150.4744,150.6799,6507.0
2021-06-30 10:30:00,161.43,161.99,161.39,161.99,7171.0,150.8388,151.362,150.8014,151.362,7171.0
2021-06-30 11:00:00,161.97,162.03,161.72,161.85,4560.0,151.3434,151.3994,151.1098,151.2312,4560.0
2021-06-30 11:30:00,161.85,161.89,161.63,161.68,4103.0,151.2312,151.2686,151.0257,151.0724,4103.0
2021-06-30 12:00:00,161.65,161.7,161.44,161.53,5147.0,151.0444,151.0911,150.8481,150.9322,5147.0
2021-06-30 12:30:00,161.44,161.58,161.43,161.45,4181.0,150.8481,150.9789,150.8388,150.8575,4181.0
2021-06-30 13:00:00,161.48,161.48,161.22,161.4,4158.0,150.8855,150.8855,150.6426,150.8108,4158.0
2021-06-30 13:30:00,161.4,161.49,161.29,161.47,3529.0,150.8108,150.8949,150.708,150.8762,3529.0
2021-06-30 14:00:00,161.45,161.5,161.28,161.32,5210.0,150.8575,150.9042,150.6986,150.736,5210.0
2021-06-30 14:30:00,161.36,161.43,161.14,161.18,6091.0,150.7734,150.8388,150.5678,150.6052,6091.0
2021-06-30 15:00:00,161.17,161.35,160.93,161.3,9499.0,150.5958,150.764,150.3716,150.7173,9499.0
2021-06-30 15:30:00,161.28,161.79,161.2,161.54,50461.0,150.6986,151.1752,150.6239,150.9416,50461.0
2021-07-01 09:30:00,161.82,162.23,161.38,162.11,12622.0,151.2032,151.5863,150.7921,151.4742,12622.0
2021-07-01 10:00:00,162.3,162.34,162.09,162.17,4551.0,151.6517,151.6891,151.4555,151.5302,4551.0
2021-07-01 10:30:00,162.21,162.48,162.16,162.27,4661.0,151.5676,151.8199,151.5209,151.6237,4661.0
2021-07-01 11:00:00,162.3,162.65,162.26,162.26,11055.0,151.6517,151.9787,151.6143,151.6143,11055.0
2021-07-01 11:30:00,162.32,162.59,162.32,162.48,3481.0,151.6704,151.9227,151.6704,151.8199,3481.0
2021-07-01 12:00:00,162.51,162.54,162.27,162.27,2226.0,151.8479,151.876,151.6237,151.6237,2226.0
2021-07-01 12:30:00,162.18,162.44,162.14,162.38,5438.0,151.5396,151.7825,151.5022,151.7265,5438.0
2021-07-01 13:00:00,162.38,162.48,162.33,162.33,3855.0,151.7265,151.8199,151.6797,151.6797,3855.0
2021-07-01 13:30:00,162.33,162.55,162.32,162.51,13747.0,151.6797,151.8853,151.6704,151.8479,13747.0
2021-07-01 14:00:00,162.48,162.62,162.41,162.6,13040.0,151.8199,151.9507,151.7545,151.932,13040.0
2021-07-01 14:30:00,162.56,162.99,162.56,162.89,6135.0,151.8947,152.2964,151.8947,152.203,6135.0
2021-07-01 15:00:00,162.92,162.92,162.71,162.74,6743.0,152.231,152.231,152.0348,152.0628,6743.0
2021-07-01 15:30:00,162.75,163.19,162.7,162.94,69043.0,152.0722,152.4833,152.0255,152.2497,69043.0
2021-07-02 09:30:00,163.57,163.96,162.91,163.92,12718.0,152.8384,153.2028,152.2217,153.1654,12718.0
2021-07-02 10:00:00,163.84,163.89,163.22,163.35,16729.0,153.0907,153.1374,152.5113,152.6328,16729.0
2021-07-02 10:30:00,163.34,163.86,163.33,163.77,16638.0,152.6235,153.1094,152.6141,153.0253,16638.0
2021-07-02 11:00:00,163.8,163.84,163.58,163.7,17570.0,153.0533,153.0907,152.8477,152.9599,17570.0
2021-07-02 11:30:00,163.7,163.81,163.43,163.52,10552.0,152.9599,153.0626,152.7076,152.7917,10552.0
2021-07-02 12:00:00,163.52,163.59,163.14,163.18,20241.0,152.7917,152.8571,152.4366,152.474,20241.0
2021-07-02 12:30:00,163.22,163.67,163.19,163.65,6844.0,152.5113,152.9318,152.4833,152.9131,6844.0
2021-07-02 13:00:00,163.66,163.8,163.43,163.48,9765.0,152.9225,153.0533,152.7076,152.7543,9765.0
2021-07-02 13:30:00,163.55,164.0,163.51,164.0,21579.0,152.8197,153.2402,152.7823,153.2402,21579.0
2021-07-02 14:00:00,164.08,164.17,163.93,164.02,9949.0,153.3149,153.399,153.1748,153.2589,9949.0
2021-07-02 14:30:00,164.03,164.14,163.83,163.91,23194.0,153.2682,153.371,153.0813,153.1561,23194.0
2021-07-02 15:00:00,163.87,164.04,163.85,164.01,17288.0,153.1187,153.2775,153.1,153.2495,17288.0
2021-07-02 15:30:00,164.01,164.69,163.97,164.44,91279.0,153.2495,153.8849,153.2121,153.6513,91279.0
2021-07-06 09:30:00,164.9,164.9,163.72,163.72,10411.0,154.0811,154.0811,152.9785,152.9785,10411.0
2021-07-06 10:00:00,164.02,164.23,163.04,163.28,10535.0,153.2589,153.4551,152.3432,152.5674,10535.0
2021-07-06 10:30:00,163.39,163.5,163.05,163.1,6314.0,152.6702,152.773,152.3525,152.3992,6314.0
2021-07-06 11:00:00,163.04,163.21,162.89,163.08,7234.0,152.3432,152.502,152.203,152.3805,7234.0
2021-07-06 11:30:00,163.12,163.48,163.12,163.45,6551.0,152.4179,152.7543,152.4179,152.7263,6551.0
2021-07-06 12:00:00,163.4,163.43,163.2,163.31,6437.0,152.6795,152.7076,152.4927,152.5954,6437.0
2021-07-06 12:30:00,163.22,163.48,163.19,163.48,9237.0,152.5113,152.7543,152.4833,152.7543,9237.0
2021-07-06 13:00:00,163.52,163.63,163.5,163.55,8859.0,152.7917,152.8944,152.773,152.8197,8859.0
2021-07-06 13:30:00,163.5,163.87,163.42,163.83,8529.0,152.773,153.1187,152.6982,153.0813,8529.0
2021-07-06 14:00:00,163.88,164.18,163.88,164.18,11075.0,153.128,153.4084,153.128,153.4084,11075.0
2021-07-06 14:30:00,164.17,164.23,164.06,164.06,11447.0,153.399,153.4551,153.2962,153.2962,11447.0
2021-07-06 15:00:00,164.06,164.39,164.06,164.36,11689.0,153.2962,153.6046,153.2962,153.5766,11689.0
2021-07-06 15:30:00,164.39,164.91,164.35,164.68,60374.0,153.6046,154.0905,153.5672,153.8756,60374.0
2021-07-07 09:30:00,165.0,166.03,164.61,166.03,20007.0,154.1746,155.137,153.8102,155.137,20007.0
2021-07-07 10:00:00,166.1,166.48,166.0,166.15,17034.0,155.2024,155.5575,155.109,155.2491,17034.0
2021-07-07 10:30:00,166.12,166.8,166.09,166.76,31834.0,155.2211,155.8565,155.1931,155.8191,31834.0
2021-07-07 11:00:00,166.81,167.26,166.64,167.26,22221.0,155.8658,156.2863,155.707,156.2863,22221.0
2021-07-07 11:30:00,167.31,167.61,167.16,167.55,10468.0,156.333,156.6133,156.1929,156.5573,10468.0
2021-07-07 12:00:00,167.54,167.9,167.43,167.44,13255.0,156.5479,156.8843,156.4451,156.4545,13255.0
2021-07-07 12:30:00,167.47,167.68,167.22,167.38,9580.0,156.4825,156.6787,156.2489,156.3984,9580.0
2021-07-07 13:00:00,167.37,167.69,167.32,167.68,9676.0,156.3891,156.6881,156.3424,156.6787,9676.0
2021-07-07 13:30:00,167.69,168.05,167.69,168.02,17656.0,156.6881,157.0245,156.6881,156.9964,17656.0
2021-07-07 14:00:00,168.03,168.21,167.86,168.0,50368.0,157.0058,157.174,156.8469,156.9777,50368.0
2021-07-07 14:30:00,167.99,168.06,167.6,167.61,27738.0,156.9684,157.0338,156.604,156.6133,27738.0
2021-07-07 15:00:00,167.62,167.78,167.56,167.61,27105.0,156.6227,156.7722,156.5666,156.6133,27105.0
2021-07-07 15:30:00,167.61,168.37,167.56,168.19,77547.0,156.6133,157.3235,156.5666,157.1553,77547.0
2021-07-08 09:30:00,167.04,168.59,166.06,168.43,28052.0,156.0807,157.529,155.165,157.3795,28052.0
2021-07-08 10:00:00,168.18,168.47,167.11,167.56,15843.0,157.1459,157.4169,156.1461,156.5666,15843.0
2021-07-08 10:30:00,167.66,167.66,166.07,166.07,16957.0,156.66,156.66,155.1744,155.1744,16957.0
2021-07-08 11:00:00,166.12,166.88,165.95,166.47,29974.0,155.2211,155.9312,155.0622,155.5481,29974.0
2021-07-08 11:30:00,166.45,166.99,166.27,166.88,14410.0,155.5294,156.034,155.3612,155.9312,14410.0
2021-07-08 12:00:00,166.97,167.28,166.97,167.15,12887.0,156.0153,156.305,156.0153,156.1835,12887.0
2021-07-08 12:30:00,167.12,167.57,166.94,167.3,11127.0,156.1555,156.576,155.9873,156.3237,11127.0
2021-07-08 13:00:00,167.24,167.24,166.12,166.34,13353.0,156.2676,156.2676,155.2211,155.4266,13353.0
2021-07-08 13:30:00,166.38,166.71,166.23,166.68,10809.0,155.464,155.7724,155.3239,155.7443,10809.0
2021-07-08 14:00:00,166.72,166.76,166.26,166.32,9554.0,155.7817,155.8191,155.3519,155.408,9554.0
2021-07-08 14:30:00,166.33,166.78,166.28,166.72,11268.0,155.4173,155.8378,155.3706,155.7817,11268.0
2021-07-08 15:00:00,166.72,166.84,166.53,166.74,8744.0,155.7817,155.8938,155.6042,155.8004,8744.0
2021-07-08 15:30:00,166.75,166.78,166.04,166.44,57591.0,155.8098,155.8378,155.1463,155.5201,57591.0
2021-07-09 09:30:00,167.34,167.83,166.54,167.8,10024.0,156.361,156.8189,155.6135,156.7909,10024.0
2021-07-09 10:00:00,167.84,168.33,167.8,168.15,11012.0,156.8282,157.2861,156.7909,157.1179,11012.0
2021-07-09 10:30:00,167.97,168.1,167.4,167.56,8005.0,156.9497,157.0712,156.4171,156.5666,8005.0
2021-07-09 11:00:00,167.42,167.94,167.33,167.78,18944.0,156.4358,156.9217,156.3517,156.7722,18944.0
2021-07-09 11:30:00,167.78,168.25,167.77,168.06,23911.0,156.7722,157.2113,156.7628,157.0338,23911.0
2021-07-09 12:00:00,167.97,168.33,167.92,168.07,16342.0,156.9497,157.2861,156.903,157.0431,16342.0
2021-07-09 12:30:00,168.1,168.25,167.98,167.98,10481.0,157.0712,157.2113,156.9591,156.9591,10481.0
2021-07-09 13:00:00,167.92,168.09,167.62,167.68,25343.0,156.903,157.0618,156.6227,156.6787,25343.0
2021-07-09 13:30:00,167.85,168.43,167.85,168.35,5639.0,156.8376,157.3795,156.8376,157.3048,5639.0
2021-07-09 14:00:00,168.44,168.44,168.03,168.31,7000.0,157.3889,157.3889,157.0058,157.2674,7000.0
2021-07-09 14:30:00,168.37,168.41,168.25,168.39,5483.0,157.3235,157.3608,157.2113,157.3422,5483.0
2021-07-09 15:00:00,168.33,168.52,168.18,168.47,4739.0,157.2861,157.4636,157.1459,157.4169,4739.0
2021-07-09 15:30:00,168.51,168.96,168.49,168.69,45509.0,157.4543,157.8748,157.4356,157.6225,45509.0
2021-07-12 09:30:00,168.08,168.99,168.08,168.48,13833.0,157.0525,157.9028,157.0525,157.4262,13833.0
2021-07-12 10:00:00,168.54,168.9,168.4,168.48,10999.0,157.4823,157.8187,157.3515,157.4262,10999.0
2021-07-12 10:30:00,168.5,169.02,168.49,169.02,20905.0,157.4449,157.9308,157.4356,157.9308,20905.0
2021-07-12 11:00:00,168.96,169.01,168.28,168.37,25541.0,157.8748,157.9215,157.2394,157.3235,25541.0
2021-07-12 11:30:00,168.4,168.6,168.06,168.25,7639.0,157.3515,157.5384,157.0338,157.2113,7639.0
2021-07-12 12:00:00,168.28,168.39,168.18,168.23,8597.0,157.2394,157.3422,157.1459,157.1926,8597.0
2021-07-12 12:30:00,168.26,168.56,168.24,168.51,8488.0,157.2207,157.501,157.202,157.4543,8488.0
2021-07-12 13:00:00,168.47,168.53,168.22,168.32,22007.0,157.4169,157.473,157.1833,157.2767,22007.0
2021-07-12 13:30:00,168.4,168.42,168.19,168.33,27268.0,157.3515,157.3702,157.1553,157.2861,27268.0
2021-07-12 14:00:00,168.32,168.61,168.3,168.6,16933.0,157.2767,157.5477,157.2581,157.5384,16933.0
2021-07-12 14:30:00,168.63,168.79,168.15,168.16,55425.0,157.5664,157.7159,157.1179,157.1272,55425.0
2021-07-12 15:00:00,168.16,168.35,168.06,168.31,16364.0,157.1272,157.3048,157.0338,157.2674,16364.0
2021-07-12 15:30:00,168.35,168.82,168.24,168.46,84812.0,157.3048,157.7439,157.202,157.4076,84812.0
2021-07-13 09:30:00,168.46,168.95,168.13,168.62,14192.0,157.4076,157.8654,157.0992,157.5571,14192.0
2021-07-13 10:00:00,168.62,169.38,168.5,169.15,5200.0,157.5571,158.2672,157.4449,158.0523,5200.0
2021-07-13 10:30:00,169.18,169.58,169.18,169.42,16744.0,158.0803,158.4541,158.0803,158.3046,16744.0
2021-07-13 11:00:00,169.44,169.98,169.42,169.9,11882.0,158.3233,158.8278,158.3046,158.7531,11882.0
2021-07-13 11:30:00,169.81,169.81,169.5,169.59,7735.0,158.669,158.669,158.3793,158.4634,7735.0
2021-07-13 12:00:00,169.54,169.68,169.38,169.43,10764.0,158.4167,158.5475,158.2672,158.3139,10764.0
2021-07-13 12:30:00,169.47,169.63,169.35,169.63,4782.0,158.3513,158.5008,158.2392,158.5008,4782.0
2021-07-13 13:00:00,169.63,169.63,169.25,169.32,14169.0,158.5008,158.5008,158.1457,158.2111,14169.0
2021-07-13 13:30:00,169.25,169.38,169.17,169.36,10299.0,158.1457,158.2672,158.071,158.2485,10299.0
2021-07-13 14:00:00,169.33,169.37,169.18,169.29,14380.0,158.2205,158.2579,158.0803,158.1831,14380.0
2021-07-13 14:30:00,169.26,169.42,169.2,169.36,35828.0,158.1551,158.3046,158.099,158.2485,35828.0
2021-07-13 15:00:00,169.38,169.4,168.36,168.41,44009.0,158.2672,158.2859,157.3141,157.3608,44009.0
2021-07-13 15:30:00,168.4,168.7,167.99,168.23,110251.0,157.3515,157.6318,156.9684,157.1926,110251.0
2021-07-14 09:30:00,168.93,169.5,168.5,168.93,17509.0,157.8467,158.3793,157.4449,157.8467,17509.0
2021-07-14 10:00:00,168.81,169.1,168.47,168.93,12475.0,157.7346,158.0056,157.4169,157.8467,12475.0
2021-07-14 10:30:00,168.86,169.09,168.57,168.57,15030.0,157.7813,157.9962,157.5103,157.5103,15030.0
2021-07-14 11:00:00,168.58,168.6,168.15,168.15,15343.0,157.5197,157.5384,157.1179,157.1179,15343.0
2021-07-14 11:30:00,168.12,168.77,168.12,168.57,11982.0,157.0899,157.6972,157.0899,157.5103,11982.0
2021-07-14 12:00:00,168.58,169.25,168.58,169.21,9881.0,157.5197,158.1457,157.5197,158.1084,9881.0
2021-07-14 12:30:00,169.26,169.58,169.25,169.26,10714.0,158.1551,158.4541,158.1457,158.1551,10714.0
2021-07-14 13:00:00,169.23,169.24,169.04,169.04,8198.0,158.127,158.1364,157.9495,157.9495,8198.0
2021-07-14 13:30:00,169.06,169.66,169.01,169.66,11180.0,157.9682,158.5288,157.9215,158.5288,11180.0
2021-07-14 14:00:00,169.61,169.9,169.59,169.86,15924.0,158.4821,158.7531,158.4634,158.7157,15924.0
2021-07-14 14:30:00,169.88,169.94,169.71,169.78,14817.0,158.7344,158.7905,158.5755,158.641,14817.0
2021-07-14 15:00:00,169.77,170.09,169.77,170.05,18960.0,158.6316,158.9306,158.6316,158.8932,18960.0
2021-07-14 15:30:00,170.04,170.23,169.82,170.07,81486.0,158.8839,159.0614,158.6783,158.9119,81486.0
2021-07-15 09:30:00,169.45,170.4,169.45,169.85,8543.0,158.3326,159.2203,158.3326,158.7064,8543.0
2021-07-15 10:00:00,170.09,171.0,170.05,170.45,15483.0,158.9306,159.7809,158.8932,159.267,15483.0
2021-07-15 10:30:00,170.62,170.88,170.32,170.71,13716.0,159.4258,159.6688,159.1455,159.5099,13716.0
2021-07-15 11:00:00,170.66,170.67,170.21,170.56,9782.0,159.4632,159.4726,159.0427,159.3698,9782.0
2021-07-15 11:30:00,170.56,170.9,170.47,170.56,3476.0,159.3698,159.6875,159.2857,159.3698,3476.0
2021-07-15 12:00:00,170.57,171.09,170.54,170.96,5731.0,159.3791,159.865,159.3511,159.7435,5731.0
2021-07-15 12:30:00,170.96,171.15,170.74,170.86,7724.0,159.7435,159.9211,159.538,159.6501,7724.0
2021-07-15 13:00:00,170.77,170.86,170.59,170.72,6325.0,159.566,159.6501,159.3978,159.5193,6325.0
2021-07-15 13:30:00,170.68,170.73,170.5,170.59,11569.0,159.4819,159.5286,159.3137,159.3978,11569.0
2021-07-15 14:00:00,170.55,170.83,170.53,170.77,7697.0,159.3604,159.6221,159.3417,159.566,7697.0
2021-07-15 14:30:00,170.74,170.76,170.49,170.63,7522.0,159.538,159.5567,159.3044,159.4352,7522.0
2021-07-15 15:00:00,170.69,170.93,170.69,170.88,6855.0,159.4913,159.7155,159.4913,159.6688,6855.0
2021-07-15 15:30:00,170.85,170.85,170.51,170.74,42815.0,159.6408,159.6408,159.3231,159.538,42815.0
2021-07-16 09:30:00,171.26,171.27,170.24,171.11,20778.0,160.0239,160.0332,159.0708,159.8837,20778.0
2021-07-16 10:00:00,170.97,170.98,169.67,169.94,27166.0,159.7529,159.7622,158.5382,158.7905,27166.0
2021-07-16 10:30:00,169.93,170.01,169.76,169.95,8894.0,158.7811,158.8559,158.6223,158.7998,8894.0
2021-07-16 11:00:00,169.99,170.18,169.82,170.09,9612.0,158.8372,159.0147,158.6783,158.9306,9612.0
2021-07-16 11:30:00,170.12,170.21,169.85,170.05,21721.0,158.9586,159.0427,158.7064,158.8932,21721.0
2021-07-16 12:00:00,170.19,170.9,170.17,170.8,9643.0,159.0241,159.6875,159.0054,159.594,9643.0
2021-07-16 12:30:00,170.74,170.89,170.38,170.38,9420.0,159.538,159.6781,159.2016,159.2016,9420.0
2021-07-16 13:00:00,170.44,170.63,170.32,170.38,9091.0,159.2577,159.4352,159.1455,159.2016,9091.0
2021-07-16 13:30:00,170.33,170.44,170.04,170.34,10474.0,159.1549,159.2577,158.8839,159.1642,10474.0
2021-07-16 14:00:00,170.29,170.46,170.21,170.31,11473.0,159.1175,159.2763,159.0427,159.1362,11473.0
2021-07-16 14:30:00,170.29,170.39,169.86,170.0,18378.0,159.1175,159.2109,158.7157,158.8465,18378.0
2021-07-16 15:00:00,170.02,170.04,169.6,169.68,18882.0,158.8652,158.8839,158.4728,158.5475,18882.0
2021-07-16 15:30:00,169.75,169.87,169.3,169.86,119950.0,158.6129,158.7251,158.1924,158.7157,119950.0
2021-07-19 09:30:00,168.43,169.16,167.77,167.95,53951.0,157.3795,158.0616,156.7628,156.931,53951.0
2021-07-19 10:00:00,167.87,168.05,166.65,167.02,42140.0,156.8563,157.0245,155.7163,156.062,42140.0
2021-07-19 10:30:00,167.03,167.29,166.35,166.54,38500.0,156.0714,156.3143,155.436,155.6135,38500.0
2021-07-19 11:00:00,166.59,167.05,166.31,166.54,22658.0,155.6602,156.0901,155.3986,155.6135,22658.0
2021-07-19 11:30:00,166.57,167.07,166.46,166.64,12426.0,155.6416,156.1088,155.5388,155.707,12426.0
2021-07-19 12:00:00,166.65,166.65,165.85,166.26,18782.0,155.7163,155.7163,154.9688,155.3519,18782.0
2021-07-19 12:30:00,166.19,166.55,166.19,166.53,22480.0,155.2865,155.6229,155.2865,155.6042,22480.0
2021-07-19 13:00:00,166.56,166.92,165.61,165.62,25430.0,155.6322,155.9686,154.7445,154.7539,25430.0
2021-07-19 13:30:00,165.56,165.9,165.4,165.61,21804.0,154.6978,155.0155,154.5483,154.7445,21804.0
2021-07-19 14:00:00,165.69,166.06,165.63,165.89,17221.0,154.8193,155.165,154.7632,155.0062,17221.0
2021-07-19 14:30:00,165.88,165.92,165.26,165.65,17326.0,154.9968,155.0342,154.4175,154.7819,17326.0
2021-07-19 15:00:00,165.5,165.74,165.31,165.48,18759.0,154.6418,154.866,154.4642,154.6231,18759.0
2021-07-19 15:30:00,165.44,166.69,165.44,166.67,106715.0,154.5857,155.7537,154.5857,155.735,106715.0
2021-07-20 09:30:00,167.36,169.11,166.88,169.11,11983.0,156.3797,158.0149,155.9312,158.0149,11983.0
2021-07-20 10:00:00,169.26,169.8,169.06,169.37,10054.0,158.1551,158.6596,157.9682,158.2579,10054.0
2021-07-20 10:30:00,169.44,170.0,169.39,169.85,8559.0,158.3233,158.8465,158.2765,158.7064,8559.0
2021-07-20 11:00:00,169.89,170.39,169.63,169.65,11359.0,158.7437,159.2109,158.5008,158.5195,11359.0
2021-07-20 11:30:00,169.61,170.01,169.38,169.86,12087.0,158.4821,158.8559,158.2672,158.7157,12087.0
2021-07-20 12:00:00,169.91,170.25,169.9,170.01,5262.0,158.7624,159.0801,158.7531,158.8559,5262.0
2021-07-20 12:30:00,170.15,170.32,169.88,170.16,9124.0,158.9867,159.1455,158.7344,158.996,9124.0
2021-07-20 13:00:00,170.13,170.26,169.58,169.61,5557.0,158.968,159.0895,158.4541,158.4821,5557.0
2021-07-20 13:30:00,169.58,169.71,169.31,169.57,7077.0,158.4541,158.5755,158.2018,158.4447,7077.0
2021-07-20 14:00:00,169.71,170.08,169.71,170.08,9490.0,158.5755,158.9213,158.5755,158.9213,9490.0
2021-07-20 14:30:00,170.15,170.28,169.9,169.98,8802.0,158.9867,159.1082,158.7531,158.8278,8802.0
2021-07-20 15:00:00,170.0,170.33,169.8,169.85,10591.0,158.8465,159.1549,158.6596,158.7064,10591.0
2021-07-20 15:30:00,169.89,169.92,169.04,169.13,61907.0,158.7437,158.7718,157.9495,158.0336,61907.0
2021-07-21 09:30:00,169.42,169.73,168.57,169.48,14450.0,158.3046,158.5942,157.5103,158.3606,14450.0
2021-07-21 10:00:00,169.54,169.98,169.54,169.55,5000.0,158.4167,158.8278,158.4167,158.426,5000.0
2021-07-21 10:30:00,169.55,169.59,169.15,169.53,5818.0,158.426,158.4634,158.0523,158.4074,5818.0
2021-07-21 11:00:00,169.58,169.58,168.94,169.11,4957.0,158.4541,158.4541,157.8561,158.0149,4957.0
2021-07-21 11:30:00,169.19,169.4,169.11,169.25,6112.0,158.0897,158.2859,158.0149,158.1457,6112.0
2021-07-21 12:00:00,169.23,169.48,169.02,169.07,4921.0,158.127,158.3606,157.9308,157.9775,4921.0
2021-07-21 12:30:00,169.18,169.27,168.8,168.8,5253.0,158.0803,158.1644,157.7253,157.7253,5253.0
2021-07-21 13:00:00,168.89,169.14,168.82,169.12,4527.0,157.8093,158.0429,157.7439,158.0243,4527.0
2021-07-21 13:30:00,169.21,169.31,169.07,169.24,4587.0,158.1084,158.2018,157.9775,158.1364,4587.0
2021-07-21 14:00:00,169.22,169.29,169.11,169.22,2380.0,158.1177,158.1831,158.0149,158.1177,2380.0
2021-07-21 14:30:00,169.28,169.56,169.26,169.56,4298.0,158.1738,158.4354,158.1551,158.4354,4298.0
2021-07-21 15:00:00,169.48,169.55,169.44,169.44,6641.0,158.3606,158.426,158.3233,158.3233,6641.0
2021-07-21 15:30:00,169.48,169.81,169.18,169.71,26702.0,158.3606,158.669,158.0803,158.5755,26702.0
2021-07-22 09:30:00,169.79,169.95,169.63,169.89,7806.0,158.6503,158.7998,158.5008,158.7437,7806.0
2021-07-22 10:00:00,169.87,170.23,169.7,170.02,8054.0,158.7251,159.0614,158.5662,158.8652,8054.0
2021-07-22 10:30:00,170.09,170.6,170.05,170.53,11510.0,158.9306,159.4072,158.8932,159.3417,11510.0
2021-07-22 11:00:00,170.33,170.43,169.87,169.93,4408.0,159.1549,159.2483,158.7251,158.7811,4408.0
2021-07-22 11:30:00,169.99,170.05,169.53,169.74,6730.0,158.8372,158.8932,158.4074,158.6036,6730.0
2021-07-22 12:00:00,169.68,169.87,169.67,169.87,2319.0,158.5475,158.7251,158.5382,158.7251,2319.0
2021-07-22 12:30:00,169.88,170.32,169.88,170.32,1616.0,158.7344,159.1455,158.7344,159.1455,1616.0
2021-07-22 13:00:00,170.27,170.32,170.11,170.22,3091.0,159.0988,159.1455,158.9493,159.0521,3091.0
2021-07-22 13:30:00,170.38,170.42,170.24,170.28,4161.0,159.2016,159.239,159.0708,159.1082,4161.0
2021-07-22 14:00:00,170.26,170.4,170.23,170.34,4575.0,159.0895,159.2203,159.0614,159.1642,4575.0
2021-07-22 14:30:00,170.34,170.52,170.33,170.52,4767.0,159.1642,159.3324,159.1549,159.3324,4767.0
2021-07-22 15:00:00,170.49,170.49,170.29,170.43,7861.0,159.3044,159.3044,159.1175,159.2483,7861.0
2021-07-22 15:30:00,170.36,170.73,170.26,170.5,26626.0,159.1829,159.5286,159.0895,159.3137,26626.0
2021-07-23 09:30:00,171.95,171.95,171.03,171.25,16544.0,160.6686,160.6686,159.8089,160.0145,16544.0
2021-07-23 10:00:00,171.64,172.22,171.64,172.09,3300.0,160.3789,160.9209,160.3789,160.7994,3300.0
2021-07-23 10:30:00,171.91,172.46,171.81,172.33,4241.0,160.6312,161.1451,160.5378,161.0237,4241.0
2021-07-23 11:00:00,172.27,172.56,172.2,172.55,3731.0,160.9676,161.2386,160.9022,161.2292,3731.0
2021-07-23 11:30:00,172.55,172.55,172.02,172.05,5711.0,161.2292,161.2292,160.734,160.762,5711.0
2021-07-23 12:00:00,172.09,172.17,171.94,172.01,4081.0,160.7994,160.8742,160.6592,160.7246,4081.0
2021-07-23 12:30:00,172.08,172.29,172.04,172.26,5437.0,160.7901,160.9863,160.7527,160.9582,5437.0
2021-07-23 13:00:00,172.26,172.47,172.25,172.38,3110.0,160.9582,161.1545,160.9489,161.0704,3110.0
2021-07-23 13:30:00,172.34,172.39,171.99,172.09,5886.0,161.033,161.0797,160.706,160.7994,5886.0
2021-07-23 14:00:00,172.13,172.13,171.91,171.96,5531.0,160.8368,160.8368,160.6312,160.6779,5531.0
2021-07-23 14:30:00,171.92,172.19,171.88,171.92,5006.0,160.6406,160.8928,160.6032,160.6406,5006.0
2021-07-23 15:00:00,171.94,171.94,171.68,171.83,6778.0,160.6592,160.6592,160.4163,160.5565,6778.0
2021-07-23 15:30:00,171.89,172.58,171.89,172.48,26030.0,160.6125,161.2573,160.6125,161.1638,26030.0
2021-07-26 09:30:00,171.85,172.42,171.56,171.65,4596.0,160.5751,161.1077,160.3042,160.3883,4596.0
2021-07-26 10:00:00,171.42,171.5,170.88,171.24,4810.0,160.1734,160.2481,159.6688,160.0052,4810.0
2021-07-26 10:30:00,171.02,171.45,171.01,171.31,2676.0,159.7996,160.2014,159.7903,160.0706,2676.0
2021-07-26 11:00:00,171.33,171.95,171.32,171.95,3235.0,160.0893,160.6686,160.0799,160.6686,3235.0
2021-07-26 11:30:00,171.96,172.31,171.95,172.31,2751.0,160.6779,161.005,160.6686,161.005,2751.0
2021-07-26 12:00:00,172.35,172.4,172.24,172.24,4244.0,161.0423,161.0891,160.9396,160.9396,4244.0
2021-07-26 12:30:00,172.28,172.28,172.13,172.21,1701.0,160.9769,160.9769,160.8368,160.9115,1701.0
2021-07-26 13:00:00,172.21,172.54,172.19,172.26,3249.0,160.9115,161.2199,160.8928,160.9582,3249.0
2021-07-26 13:30:00,172.23,172.26,172.11,172.2,2054.0,160.9302,160.9582,160.8181,160.9022,2054.0
2021-07-26 14:00:00,172.22,172.46,172.21,172.3,4271.0,160.9209,161.1451,160.9115,160.9956,4271.0
2021-07-26 14:30:00,172.41,172.41,172.12,172.22,4822.0,161.0984,161.0984,160.8274,160.9209,4822.0
2021-07-26 15:00:00,172.27,172.27,172.13,172.15,3819.0,160.9676,160.9676,160.8368,160.8555,3819.0
2021-07-26 15:30:00,172.18,172.43,172.06,172.38,21391.0,160.8835,161.1171,160.7714,161.0704,21391.0
2021-07-27 09:30:00,172.37,172.62,171.32,172.0,18377.0,161.061,161.2946,160.0799,160.7153,18377.0
2021-07-27 10:00:00,172.1,172.49,171.67,172.34,12639.0,160.8087,161.1732,160.407,161.033,12639.0
2021-07-27 10:30:00,172.44,172.44,171.35,171.76,16374.0,161.1264,161.1264,160.108,160.4911,16374.0
2021-07-27 11:00:00,171.86,171.86,171.09,171.18,14631.0,160.5845,160.5845,159.865,159.9491,14631.0
2021-07-27 11:30:00,171.21,171.63,170.82,171.43,10769.0,159.9771,160.3696,159.6127,160.1827,10769.0
2021-07-27 12:00:00,171.22,171.26,170.84,171.12,14573.0,159.9865,160.0239,159.6314,159.893,14573.0
2021-07-27 12:30:00,171.16,171.34,171.09,171.16,2000.0,159.9304,160.0986,159.865,159.9304,2000.0
2021-07-27 13:00:00,171.24,171.28,170.36,170.36,5462.0,160.0052,160.0425,159.1829,159.1829,5462.0
2021-07-27 13:30:00,170.35,170.96,170.33,170.79,26379.0,159.1736,159.7435,159.1549,159.5847,26379.0
2021-07-27 14:00:00,170.89,171.4,170.89,171.33,3038.0,159.6781,160.1547,159.6781,160.0893,3038.0
2021-07-27 14:30:00,171.32,171.47,171.2,171.24,4313.0,160.0799,160.2201,159.9678,160.0052,4313.0
2021-07-27 15:00:00,171.22,171.43,171.09,171.38,4716.0,159.9865,160.1827,159.865,160.136,4716.0
2021-07-27 15:30:00,171.39,172.05,171.16,171.9,48416.0,160.1453,160.762,159.9304,160.6219,48416.0
2021-07-28 09:30:00,172.02,172.02,170.89,171.45,8206.0,160.734,160.734,159.6781,160.2014,8206.0
2021-07-28 10:00:00,171.24,171.74,170.51,171.72,14420.0,160.0052,160.4724,159.3231,160.4537,14420.0
2021-07-28 10:30:00,171.75,171.79,171.06,171.4,9034.0,160.4817,160.5191,159.837,160.1547,9034.0
2021-07-28 11:00:00,171.37,171.51,170.87,170.89,7518.0,160.1266,160.2575,159.6594,159.6781,7518.0
2021-07-28 11:30:00,170.81,171.16,170.05,170.99,27134.0,159.6034,159.9304,158.8932,159.7716,27134.0
2021-07-28 12:00:00,170.89,170.91,170.43,170.56,9501.0,159.6781,159.6968,159.2483,159.3698,9501.0
2021-07-28 12:30:00,170.56,170.56,170.09,170.51,23691.0,159.3698,159.3698,158.9306,159.3231,23691.0
2021-07-28 13:00:00,170.54,170.84,170.34,170.55,10284.0,159.3511,159.6314,159.1642,159.3604,10284.0
2021-07-28 13:30:00,170.58,170.87,170.52,170.74,12901.0,159.3885,159.6594,159.3324,159.538,12901.0
2021-07-28 14:00:00,170.74,171.22,170.53,171.22,3929.0,159.538,159.9865,159.3417,159.9865,3929.0
2021-07-28 14:30:00,171.15,171.21,170.93,171.1,5880.0,159.9211,159.9771,159.7155,159.8744,5880.0
2021-07-28 15:00:00,171.17,171.22,170.77,170.86,9318.0,159.9398,159.9865,159.566,159.6501,9318.0
2021-07-28 15:30:00,170.9,171.15,170.79,170.8,36510.0,159.6875,159.9211,159.5847,159.594,36510.0
2021-07-29 09:30:00,171.75,172.39,171.56,172.13,11787.0,160.4817,161.0797,160.3042,160.8368,11787.0
2021-07-29 10:00:00,172.12,172.16,171.85,172.01,17906.0,160.8274,160.8648,160.5751,160.7246,17906.0
2021-07-29 10:30:00,172.0,172.76,171.91,172.65,100693.0,160.7153,161.4254,160.6312,161.3227,100693.0
2021-07-29 11:00:00,172.75,172.75,171.87,171.99,12977.0,161.4161,161.4161,160.5938,160.706,12977.0
2021-07-29 11:30:00,172.03,172.05,171.78,172.0,10229.0,160.7433,160.762,160.5097,160.7153,10229.0
2021-07-29 12:00:00,171.82,172.03,171.78,172.0,12571.0,160.5471,160.7433,160.5097,160.7153,12571.0
2021-07-29 12:30:00,172.0,172.03,171.7,171.7,23948.0,160.7153,160.7433,160.435,160.435,23948.0
2021-07-29 13:00:00,171.69,172.25,171.68,172.22,38248.0,160.4256,160.9489,160.4163,160.9209,38248.0
2021-07-29 13:30:00,172.26,172.45,172.22,172.37,9001.0,160.9582,161.1358,160.9209,161.061,9001.0
2021-07-29 14:00:00,172.4,172.53,172.35,172.38,6951.0,161.0891,161.2105,161.0423,161.0704,6951.0
2021-07-29 14:30:00,172.35,172.54,172.25,172.48,10621.0,161.0423,161.2199,160.9489,161.1638,10621.0
2021-07-29 15:00:00,172.43,172.65,172.41,172.56,7523.0,161.1171,161.3227,161.0984,161.2386,7523.0
2021-07-29 15:30:00,172.56,172.81,172.44,172.47,49762.0,161.2386,161.4722,161.1264,161.1545,49762.0
2021-07-30 09:30:00,172.27,172.73,172.27,172.53,7395.0,160.9676,161.3974,160.9676,161.2105,7395.0
2021-07-30 10:00:00,172.5,173.01,172.21,172.21,5686.0,161.1825,161.659,160.9115,160.9115,5686.0
2021-07-30 10:30:00,172.19,172.42,172.11,172.25,8449.0,160.8928,161.1077,160.8181,160.9489,8449.0
2021-07-30 11:00:00,172.18,172.75,172.13,172.68,12122.0,160.8835,161.4161,160.8368,161.3507,12122.0
2021-07-30 11:30:00,172.74,172.75,172.34,172.4,9190.0,161.4068,161.4161,161.033,161.0891,9190.0
2021-07-30 12:00:00,172.43,172.7,172.39,172.39,15337.0,161.1171,161.3694,161.0797,161.0797,15337.0
2021-07-30 12:30:00,172.44,172.98,172.4,172.95,11948.0,161.1264,161.631,161.0891,161.603,11948.0
2021-07-30 13:00:00,172.97,173.38,172.91,173.08,11133.0,161.6217,162.0048,161.5656,161.7244,11133.0
2021-07-30 13:30:00,173.16,173.3,172.91,172.91,10287.0,161.7992,161.93,161.5656,161.5656,10287.0
2021-07-30 14:00:00,172.96,173.01,172.69,173.01,12183.0,161.6123,161.659,161.36,161.659,12183.0
2021-07-30 14:30:00,173.04,173.29,173.04,173.28,7577.0,161.6871,161.9207,161.6871,161.9113,7577.0
2021-07-30 15:00:00,173.29,173.31,172.98,173.31,24214.0,161.9207,161.9394,161.631,161.9394,24214.0
2021-07-30 15:30:00,173.32,173.62,173.08,173.51,72149.0,161.9487,162.229,161.7244,162.1262,72149.0
2021-08-02 09:30:00,174.5,175.21,174.08,174.09,15010.0,163.0513,163.7147,162.6588,162.6682,15010.0
2021-08-02 10:00:00,174.24,174.79,173.94,174.71,11759.0,162.8083,163.3223,162.528,163.2475,11759.0
2021-08-02 10:30:00,174.89,174.9,174.38,174.44,7615.0,163.4157,163.425,162.9392,162.9952,7615.0
2021-08-02 11:00:00,174.44,174.74,174.43,174.74,9386.0,162.9952,163.2755,162.9859,163.2755,9386.0
2021-08-02 11:30:00,174.82,175.02,174.1,174.11,4252.0,163.3503,163.5372,162.6775,162.6869,4252.0
2021-08-02 12:00:00,174.12,174.13,173.88,173.98,4955.0,162.6962,162.7056,162.472,162.5654,4955.0
2021-08-02 12:30:00,173.98,174.24,173.71,173.71,7018.0,162.5654,162.8083,162.3131,162.3131,7018.0
2021-08-02 13:00:00,173.88,174.13,173.77,173.79,7544.0,162.472,162.7056,162.3692,162.3879,7544.0
2021-08-02 13:30:00,173.71,173.72,173.29,173.29,7362.0,162.3131,162.3225,161.9207,161.9207,7362.0
2021-08-02 14:00:00,173.25,173.53,173.21,173.38,5910.0,161.8833,162.1449,161.8459,162.0048,5910.0
2021-08-02 14:30:00,173.35,173.63,173.34,173.59,4148.0,161.9767,162.2384,161.9674,162.201,4148.0
2021-08-02 15:00:00,173.55,173.6,173.32,173.5,6489.0,162.1636,162.2103,161.9487,162.1169,6489.0
2021-08-02 15:30:00,173.47,173.52,173.28,173.38,64355.0,162.0889,162.1356,161.9113,162.0048,64355.0
2021-08-03 09:30:00,173.67,173.67,172.61,173.0,5174.0,162.2757,162.2757,161.2853,161.6497,5174.0
2021-08-03 10:00:00,172.58,173.05,172.18,173.03,16401.0,161.2573,161.6964,160.8835,161.6777,16401.0
2021-08-03 10:30:00,173.13,173.39,172.92,173.0,7428.0,161.7712,162.0141,161.5749,161.6497,7428.0
2021-08-03 11:00:00,172.97,172.98,172.66,172.82,15549.0,161.6217,161.631,161.332,161.4815,15549.0
2021-08-03 11:30:00,172.9,173.8,172.88,173.78,6815.0,161.5563,162.3972,161.5376,162.3785,6815.0
2021-08-03 12:00:00,173.79,173.92,173.63,173.92,4222.0,162.3879,162.5093,162.2384,162.5093,4222.0
2021-08-03 12:30:00,173.93,174.18,173.87,174.18,4483.0,162.5187,162.7523,162.4626,162.7523,4483.0
2021-08-03 13:00:00,174.13,175.0,174.13,174.92,12928.0,162.7056,163.5185,162.7056,163.4437,12928.0
2021-08-03 13:30:00,174.9,175.06,174.76,174.99,17264.0,163.425,163.5745,163.2942,163.5091,17264.0
2021-08-03 14:00:00,174.97,175.05,174.85,174.99,8597.0,163.4904,163.5652,163.3783,163.5091,8597.0
2021-08-03 14:30:00,175.0,175.12,174.7,174.76,11838.0,163.5185,163.6306,163.2382,163.2942,11838.0
2021-08-03 15:00:00,174.82,175.19,174.82,174.93,24592.0,163.3503,163.696,163.3503,163.4531,24592.0
2021-08-03 15:30:00,174.88,175.22,174.68,175.04,68036.0,163.4064,163.724,163.2195,163.5559,68036.0
2021-08-04 09:30:00,174.59,174.75,173.38,174.52,12565.0,163.1354,163.2849,162.0048,163.07,12565.0
2021-08-04 10:00:00,174.56,174.89,173.91,173.94,17664.0,163.1073,163.4157,162.5,162.528,17664.0
2021-08-04 10:30:00,173.85,174.18,173.3,173.5,12854.0,162.4439,162.7523,161.93,162.1169,12854.0
2021-08-04 11:00:00,173.44,173.65,173.16,173.16,10043.0,162.0608,162.2571,161.7992,161.7992,10043.0
2021-08-04 11:30:00,173.16,173.48,172.97,173.38,7307.0,161.7992,162.0982,161.6217,162.0048,7307.0
2021-08-04 12:00:00,173.46,173.83,173.46,173.55,5715.0,162.0795,162.4252,162.0795,162.1636,5715.0
2021-08-04 12:30:00,173.55,173.73,173.48,173.64,5020.0,162.1636,162.3318,162.0982,162.2477,5020.0
2021-08-04 13:00:00,173.66,174.1,173.65,174.09,7352.0,162.2664,162.6775,162.2571,162.6682,7352.0
2021-08-04 13:30:00,174.09,174.26,173.89,174.17,14167.0,162.6682,162.827,162.4813,162.7429,14167.0
2021-08-04 14:00:00,174.11,174.4,174.11,174.39,6922.0,162.6869,162.9578,162.6869,162.9485,6922.0
2021-08-04 14:30:00,174.35,174.51,173.82,173.92,9585.0,162.9111,163.0606,162.4159,162.5093,9585.0
2021-08-04 15:00:00,173.99,174.46,173.93,174.4,11139.0,162.5747,163.0139,162.5187,162.9578,11139.0
2021-08-04 15:30:00,174.36,174.41,173.95,174.06,38147.0,162.9205,162.9672,162.5374,162.6402,38147.0
2021-08-05 09:30:00,174.38,174.55,174.04,174.16,4739.0,162.9392,163.098,162.6215,162.7336,4739.0
2021-08-05 10:00:00,174.45,174.61,173.85,174.04,11632.0,163.0046,163.1541,162.4439,162.6215,11632.0
2021-08-05 10:30:00,174.03,174.79,174.03,174.67,5524.0,162.6121,163.3223,162.6121,163.2101,5524.0
2021-08-05 11:00:00,174.56,174.63,174.38,174.4,6789.0,163.1073,163.1728,162.9392,162.9578,6789.0
2021-08-05 11:30:00,174.4,174.49,174.21,174.24,2517.0,162.9578,163.0419,162.7803,162.8083,2517.0
2021-08-05 12:00:00,174.18,174.2,173.97,174.03,5922.0,162.7523,162.771,162.5561,162.6121,5922.0
2021-08-05 12:30:00,174.13,174.23,173.45,173.58,6575.0,162.7056,162.799,162.0702,162.1916,6575.0
2021-08-05 13:00:00,173.52,173.58,173.42,173.44,3986.0,162.1356,162.1916,162.0421,162.0608,3986.0
2021-08-05 13:30:00,173.44,173.73,173.4,173.67,6752.0,162.0608,162.3318,162.0235,162.2757,6752.0
2021-08-05 14:00:00,173.75,173.88,173.49,173.52,3170.0,162.3505,162.472,162.1075,162.1356,3170.0
2021-08-05 14:30:00,173.58,173.74,173.34,173.37,3451.0,162.1916,162.3411,161.9674,161.9954,3451.0
2021-08-05 15:00:00,173.4,173.6,173.24,173.33,8229.0,162.0235,162.2103,161.8739,161.958,8229.0
2021-08-05 15:30:00,173.43,173.99,173.33,173.92,34980.0,162.0515,162.5747,161.958,162.5093,34980.0
2021-08-06 09:30:00,173.72,174.39,173.0,173.26,10456.0,162.3225,162.9485,161.6497,161.8926,10456.0
2021-08-06 10:00:00,173.3,173.99,173.28,173.79,3752.0,161.93,162.5747,161.9113,162.3879,3752.0
2021-08-06 10:30:00,173.86,174.03,173.63,173.63,3676.0,162.4533,162.6121,162.2384,162.2384,3676.0
2021-08-06 11:00:00,173.68,174.0,173.63,173.95,6623.0,162.2851,162.5841,162.2384,162.5374,6623.0
2021-08-06 11:30:00,173.94,174.34,173.69,174.34,8205.0,162.528,162.9018,162.2944,162.9018,8205.0
2021-08-06 12:00:00,174.37,174.55,174.25,174.25,6619.0,162.9298,163.098,162.8177,162.8177,6619.0
2021-08-06 12:30:00,174.24,174.34,174.0,174.11,4146.0,162.8083,162.9018,162.5841,162.6869,4146.0
2021-08-06 13:00:00,174.09,174.14,173.98,174.0,4298.0,162.6682,162.7149,162.5654,162.5841,4298.0
2021-08-06 13:30:00,174.0,174.1,173.88,173.93,6191.0,162.5841,162.6775,162.472,162.5187,6191.0
2021-08-06 14:00:00,173.96,174.1,173.79,173.92,6010.0,162.5467,162.6775,162.3879,162.5093,6010.0
2021-08-06 14:30:00,173.95,173.96,173.64,173.66,4966.0,162.5374,162.5467,162.2477,162.2664,4966.0
2021-08-06 15:00:00,173.67,173.84,173.51,173.63,14183.0,162.2757,162.4346,162.1262,162.2384,14183.0
2021-08-06 15:30:00,173.65,173.84,173.06,173.32,63708.0,162.2571,162.4346,161.7058,161.9487,63708.0
2021-08-09 09:30:00,173.18,173.73,173.05,173.18,64809.0,161.8179,162.3318,161.6964,161.8179,64809.0
2021-08-09 10:00:00,173.14,173.45,173.14,173.36,8862.0,161.7805,162.0702,161.7805,161.9861,8862.0
2021-08-09 10:30:00,173.19,173.34,172.84,172.86,4727.0,161.8272,161.9674,161.5002,161.5189,4727.0
2021-08-09 11:00:00,172.94,173.04,172.59,172.59,5569.0,161.5936,161.6871,161.2666,161.2666,5569.0
2021-08-09 11:30:00,172.81,172.9,172.68,172.9,2617.0,161.4722,161.5563,161.3507,161.5563,2617.0
2021-08-09 12:00:00,172.81,172.95,172.49,172.65,6193.0,161.4722,161.603,161.1732,161.3227,6193.0
2021-08-09 12:30:00,172.67,172.75,172.49,172.73,28715.0,161.3413,161.4161,161.1732,161.3974,28715.0
2021-08-09 13:00:00,172.73,172.85,172.69,172.74,4003.0,161.3974,161.5095,161.36,161.4068,4003.0
2021-08-09 13:30:00,172.75,172.91,172.74,172.78,3122.0,161.4161,161.5656,161.4068,161.4441,3122.0
2021-08-09 14:00:00,172.79,172.89,172.78,172.89,11305.0,161.4535,161.5469,161.4441,161.5469,11305.0
2021-08-09 14:30:00,172.98,173.12,172.82,172.89,5206.0,161.631,161.7618,161.4815,161.5469,5206.0
2021-08-09 15:00:00,172.86,173.09,172.77,172.86,18530.0,161.5189,161.7338,161.4348,161.5189,18530.0
2021-08-09 15:30:00,172.95,173.28,172.84,172.94,30773.0,161.603,161.9113,161.5002,161.5936,30773.0
2021-08-10 09:30:00,172.74,173.19,171.95,172.49,9390.0,161.4068,161.8272,160.6686,161.1732,9390.0
2021-08-10 10:00:00,172.6,172.89,172.06,172.35,13573.0,161.2759,161.5469,160.7714,161.0423,13573.0
2021-08-10 10:30:00,172.36,172.36,171.12,171.56,19181.0,161.0517,161.0517,159.893,160.3042,19181.0
2021-08-10 11:00:00,171.57,171.84,171.49,171.65,7898.0,160.3135,160.5658,160.2388,160.3883,7898.0
2021-08-10 11:30:00,171.63,172.66,171.61,172.5,10803.0,160.3696,161.332,160.3509,161.1825,10803.0
2021-08-10 12:00:00,172.51,172.51,171.59,171.6,5247.0,161.1918,161.1918,160.3322,160.3415,5247.0
2021-08-10 12:30:00,171.63,171.63,171.06,171.21,10514.0,160.3696,160.3696,159.837,159.9771,10514.0
2021-08-10 13:00:00,171.23,171.23,170.83,171.22,7948.0,159.9958,159.9958,159.6221,159.9865,7948.0
2021-08-10 13:30:00,171.22,171.54,171.18,171.5,7286.0,159.9865,160.2855,159.9491,160.2481,7286.0
2021-08-10 14:00:00,171.53,171.85,171.37,171.82,10581.0,160.2761,160.5751,160.1266,160.5471,10581.0
2021-08-10 14:30:00,171.77,171.86,171.59,171.65,13133.0,160.5004,160.5845,160.3322,160.3883,13133.0
2021-08-10 15:00:00,171.65,171.69,171.55,171.57,15976.0,160.3883,160.4256,160.2948,160.3135,15976.0
2021-08-10 15:30:00,171.56,171.9,171.52,171.52,42629.0,160.3042,160.6219,160.2668,160.2668,42629.0
2021-08-11 09:30:00,171.94,172.85,171.48,172.25,10730.0,160.6592,161.5095,160.2294,160.9489,10730.0
2021-08-11 10:00:00,172.67,173.05,172.33,172.37,7993.0,161.3413,161.6964,161.0237,161.061,7993.0
2021-08-11 10:30:00,172.29,172.66,172.09,172.58,9326.0,160.9863,161.332,160.7994,161.2573,9326.0
2021-08-11 11:00:00,172.47,172.83,172.46,172.47,9942.0,161.1545,161.4908,161.1451,161.1545,9942.0
2021-08-11 11:30:00,172.23,172.83,172.23,172.78,6507.0,160.9302,161.4908,160.9302,161.4441,6507.0
2021-08-11 12:00:00,172.83,172.85,172.57,172.61,5669.0,161.4908,161.5095,161.2479,161.2853,5669.0
2021-08-11 12:30:00,172.67,172.88,172.63,172.78,6573.0,161.3413,161.5376,161.304,161.4441,6573.0
2021-08-11 13:00:00,172.81,172.96,172.77,172.95,5813.0,161.4722,161.6123,161.4348,161.603,5813.0
2021-08-11 13:30:00,172.9,173.25,172.65,173.03,8855.0,161.5563,161.8833,161.3227,161.6777,8855.0
2021-08-11 14:00:00,173.02,173.08,172.87,172.99,6015.0,161.6684,161.7244,161.5282,161.6404,6015.0
2021-08-11 14:30:00,172.99,172.99,172.67,172.79,7403.0,161.6404,161.6404,161.3413,161.4535,7403.0
2021-08-11 15:00:00,172.84,173.0,172.77,172.86,7398.0,161.5002,161.6497,161.4348,161.5189,7398.0
2021-08-11 15:30:00,172.82,172.87,172.18,172.19,71837.0,161.4815,161.5282,160.8835,160.8928,71837.0
2021-08-12 09:30:00,171.18,173.32,169.18,172.95,31649.0,159.9491,161.9487,158.0803,161.603,31649.0
2021-08-12 10:00:00,172.99,173.72,172.64,172.93,29299.0,161.6404,162.3225,161.3133,161.5843,29299.0
2021-08-12 10:30:00,172.75,173.61,172.45,172.84,20187.0,161.4161,162.2197,161.1358,161.5002,20187.0
2021-08-12 11:00:00,172.86,173.21,172.54,172.54,17420.0,161.5189,161.8459,161.2199,161.2199,17420.0
2021-08-12 11:30:00,172.41,172.52,171.8,171.82,21073.0,161.0984,161.2012,160.5284,160.5471,21073.0
2021-08-12 12:00:00,171.76,172.39,171.75,172.21,30394.0,160.4911,161.0797,160.4817,160.9115,30394.0
2021-08-12 12:30:00,172.31,172.4,171.3,171.65,28077.0,161.005,161.0891,160.0612,160.3883,28077.0
2021-08-12 13:00:00,171.64,172.06,171.58,171.92,19281.0,160.3789,160.7714,160.3229,160.6406,19281.0
2021-08-12 13:30:00,171.93,172.07,171.78,171.98,13814.0,160.6499,160.7807,160.5097,160.6966,13814.0
2021-08-12 14:00:00,172.01,172.05,171.79,171.99,17384.0,160.7246,160.762,160.5191,160.706,17384.0
2021-08-12 14:30:00,171.98,172.12,171.8,171.95,29806.0,160.6966,160.8274,160.5284,160.6686,29806.0
2021-08-12 15:00:00,172.07,172.74,171.97,172.7,24360.0,160.7807,161.4068,160.6873,161.3694,24360.0
2021-08-12 15:30:00,172.69,173.35,172.68,173.05,85943.0,161.36,161.9767,161.3507,161.6964,85943.0
2021-08-13 09:30:00,173.71,175.46,173.45,175.45,20616.0,162.3131,163.9483,162.0702,163.939,20616.0
2021-08-13 10:00:00,175.38,175.46,175.02,175.23,10509.0,163.8735,163.9483,163.5372,163.7334,10509.0
2021-08-13 10:30:00,175.29,175.79,175.18,175.52,15685.0,163.7895,164.2566,163.6867,164.0044,15685.0
2021-08-13 11:00:00,175.56,175.63,175.22,175.43,9305.0,164.0417,164.1071,163.724,163.9203,9305.0
2021-08-13 11:30:00,175.45,175.52,175.33,175.44,9158.0,163.939,164.0044,163.8268,163.9296,9158.0
2021-08-13 12:00:00,175.48,175.49,174.71,174.91,9506.0,163.967,163.9763,163.2475,163.4344,9506.0
2021-08-13 12:30:00,174.95,175.02,174.54,174.68,17147.0,163.4718,163.5372,163.0887,163.2195,17147.0
2021-08-13 13:00:00,174.67,175.15,174.61,175.15,10910.0,163.2101,163.6586,163.1541,163.6586,10910.0
2021-08-13 13:30:00,175.18,175.82,175.17,175.5,18729.0,163.6867,164.2847,163.6773,163.9857,18729.0
2021-08-13 14:00:00,175.39,175.54,175.12,175.32,19872.0,163.8829,164.023,163.6306,163.8175,19872.0
2021-08-13 14:30:00,175.33,175.33,174.83,174.83,24528.0,163.8268,163.8268,163.3596,163.3596,24528.0
2021-08-13 15:00:00,174.81,175.18,174.49,174.58,27784.0,163.3409,163.6867,163.0419,163.126,27784.0
2021-08-13 15:30:00,174.58,174.58,174.01,174.45,92017.0,163.126,163.126,162.5934,163.0046,92017.0
2021-08-16 09:30:00,173.97,174.22,172.84,173.75,27703.0,162.5561,162.7897,161.5002,162.3505,27703.0
2021-08-16 10:00:00,173.82,174.85,173.82,174.56,13323.0,162.4159,163.3783,162.4159,163.1073,13323.0
2021-08-16 10:30:00,174.64,175.13,174.38,174.97,11608.0,163.1821,163.6399,162.9392,163.4904,11608.0
2021-08-16 11:00:00,175.04,175.62,175.04,175.62,6737.0,163.5559,164.0978,163.5559,164.0978,6737.0
2021-08-16 11:30:00,175.61,175.91,175.59,175.64,6461.0,164.0885,164.3688,164.0698,164.1165,6461.0
2021-08-16 12:00:00,175.68,176.0,175.62,175.96,7731.0,164.1539,164.4529,164.0978,164.4155,7731.0
2021-08-16 12:30:00,175.93,176.15,175.65,176.15,10254.0,164.3875,164.593,164.1258,164.593,10254.0
2021-08-16 13:00:00,176.19,176.37,175.99,176.16,5685.0,164.6304,164.7986,164.4435,164.6024,5685.0
2021-08-16 13:30:00,176.22,176.37,176.01,176.14,5977.0,164.6584,164.7986,164.4622,164.5837,5977.0
2021-08-16 14:00:00,176.14,176.29,176.0,176.28,5561.0,164.5837,164.7238,164.4529,164.7145,5561.0
2021-08-16 14:30:00,176.33,176.68,176.24,176.43,7558.0,164.7612,165.0883,164.6771,164.8547,7558.0
2021-08-16 15:00:00,176.38,176.4,175.86,176.25,30227.0,164.8079,164.8266,164.3221,164.6865,30227.0
2021-08-16 15:30:00,176.23,177.16,176.12,177.07,51858.0,164.6678,165.5368,164.565,165.4527,51858.0
2021-08-17 09:30:00,176.35,176.45,175.17,176.28,22086.0,164.7799,164.8733,163.6773,164.7145,22086.0
2021-08-17 10:00:00,176.27,176.85,175.56,176.16,9129.0,164.7052,165.2471,164.0417,164.6024,9129.0
2021-08-17 10:30:00,176.16,176.58,176.11,176.38,8321.0,164.6024,164.9948,164.5557,164.8079,8321.0
2021-08-17 11:00:00,176.38,176.54,176.25,176.35,7295.0,164.8079,164.9574,164.6865,164.7799,7295.0
2021-08-17 11:30:00,176.32,176.55,176.16,176.16,12692.0,164.7519,164.9668,164.6024,164.6024,12692.0
2021-08-17 12:00:00,176.1,176.34,175.93,176.34,4592.0,164.5463,164.7706,164.3875,164.7706,4592.0
2021-08-17 12:30:00,176.22,176.23,175.54,175.54,7425.0,164.6584,164.6678,164.023,164.023,7425.0
2021-08-17 13:00:00,175.49,175.83,175.42,175.64,7021.0,163.9763,164.294,163.9109,164.1165,7021.0
2021-08-17 13:30:00,175.65,175.94,175.52,175.86,3029.0,164.1258,164.3968,164.0044,164.3221,3029.0
2021-08-17 14:00:00,176.14,176.55,176.03,176.51,5647.0,164.5837,164.9668,164.4809,164.9294,5647.0
2021-08-17 14:30:00,176.44,176.44,176.06,176.22,7600.0,164.864,164.864,164.5089,164.6584,7600.0
2021-08-17 15:00:00,176.3,176.78,176.3,176.71,10802.0,164.7332,165.1817,164.7332,165.1163,10802.0
2021-08-17 15:30:00,176.77,177.0,176.28,176.79,37219.0,165.1724,165.3873,164.7145,165.191,37219.0
2021-08-18 09:30:00,176.73,177.07,175.37,176.14,10521.0,165.135,165.4527,163.8642,164.5837,10521.0
2021-08-18 10:00:00,176.43,177.05,176.24,176.69,5141.0,164.8547,165.434,164.6771,165.0976,5141.0
2021-08-18 10:30:00,176.68,176.98,176.38,176.7,7543.0,165.0883,165.3686,164.8079,165.1069,7543.0
2021-08-18 11:00:00,176.73,176.73,176.1,176.2,9938.0,165.135,165.135,164.5463,164.6397,9938.0
2021-08-18 11:30:00,176.27,176.27,175.94,176.01,6228.0,164.7052,164.7052,164.3968,164.4622,6228.0
2021-08-18 12:00:00,176.04,176.15,175.63,175.69,8123.0,164.4902,164.593,164.1071,164.1632,8123.0
2021-08-18 12:30:00,175.64,175.68,175.53,175.67,5068.0,164.1165,164.1539,164.0137,164.1445,5068.0
2021-08-18 13:00:00,175.77,175.79,175.36,175.41,5924.0,164.238,164.2566,163.8549,163.9016,5924.0
2021-08-18 13:30:00,175.51,175.62,175.42,175.62,3861.0,163.995,164.0978,163.9109,164.0978,3861.0
2021-08-18 14:00:00,175.67,175.78,174.87,175.49,7607.0,164.1445,164.2473,163.397,163.9763,7607.0
2021-08-18 14:30:00,175.5,175.55,175.29,175.45,6938.0,163.9857,164.0324,163.7895,163.939,6938.0
2021-08-18 15:00:00,175.41,175.59,175.18,175.23,14125.0,163.9016,164.0698,163.6867,163.7334,14125.0
2021-08-18 15:30:00,175.18,175.19,173.57,173.63,76993.0,163.6867,163.696,162.1823,162.2384,76993.0
2021-08-19 09:30:00,172.68,174.08,172.68,173.87,15286.0,161.3507,162.6588,161.3507,162.4626,15286.0
2021-08-19 10:00:00,173.98,174.42,173.83,173.84,4273.0,162.5654,162.9765,162.4252,162.4346,4273.0
2021-08-19 10:30:00,173.69,174.03,172.97,173.96,7341.0,162.2944,162.6121,161.6217,162.5467,7341.0
2021-08-19 11:00:00,173.92,174.0,173.41,173.48,6344.0,162.5093,162.5841,162.0328,162.0982,6344.0
2021-08-19 11:30:00,173.44,174.38,173.44,174.14,13616.0,162.0608,162.9392,162.0608,162.7149,13616.0
2021-08-19 12:00:00,174.1,174.2,173.6,173.68,5148.0,162.6775,162.771,162.2103,162.2851,5148.0
2021-08-19 12:30:00,173.78,174.2,173.76,174.12,14373.0,162.3785,162.771,162.3598,162.6962,14373.0
2021-08-19 13:00:00,174.13,174.18,173.83,173.88,12912.0,162.7056,162.7523,162.4252,162.472,12912.0
2021-08-19 13:30:00,173.81,174.16,173.54,173.58,19257.0,162.4066,162.7336,162.1543,162.1916,19257.0
2021-08-19 14:00:00,173.56,173.68,173.32,173.35,15346.0,162.173,162.2851,161.9487,161.9767,15346.0
2021-08-19 14:30:00,173.21,173.71,172.99,173.62,22325.0,161.8459,162.3131,161.6404,162.229,22325.0
2021-08-19 15:00:00,173.66,174.47,173.58,174.43,25985.0,162.2664,163.0233,162.1916,162.9859,25985.0
2021-08-19 15:30:00,174.43,174.61,173.42,173.73,85143.0,162.9859,163.1541,162.0421,162.3318,85143.0
2021-08-20 09:30:00,174.0,174.03,173.04,173.66,28047.0,162.5841,162.6121,161.6871,162.2664,28047.0
2021-08-20 10:00:00,173.48,173.56,172.85,173.02,29967.0,162.0982,162.173,161.5095,161.6684,29967.0
2021-08-20 10:30:00,173.14,173.52,172.9,173.16,22418.0,161.7805,162.1356,161.5563,161.7992,22418.0
2021-08-20 11:00:00,173.23,173.96,173.16,173.89,17219.0,161.8646,162.5467,161.7992,162.4813,17219.0
2021-08-20 11:30:00,173.89,174.37,173.62,174.33,11598.0,162.4813,162.9298,162.229,162.8924,11598.0
2021-08-20 12:00:00,174.35,174.6,174.24,174.53,8625.0,162.9111,163.1447,162.8083,163.0793,8625.0
2021-08-20 12:30:00,174.78,175.15,174.7,175.05,10859.0,163.3129,163.6586,163.2382,163.5652,10859.0
2021-08-20 13:00:00,175.04,175.18,174.99,175.09,7871.0,163.5559,163.6867,163.5091,163.6026,7871.0
2021-08-20 13:30:00,175.13,175.13,174.81,175.01,11535.0,163.6399,163.6399,163.3409,163.5278,11535.0
2021-08-20 14:00:00,175.01,175.24,174.77,174.82,10726.0,163.5278,163.7427,163.3036,163.3503,10726.0
2021-08-20 14:30:00,174.79,174.81,174.44,174.57,13607.0,163.3223,163.3409,162.9952,163.1167,13607.0
2021-08-20 15:00:00,174.55,174.62,174.36,174.5,14834.0,163.098,163.1634,162.9205,163.0513,14834.0
2021-08-20 15:30:00,174.48,174.75,174.4,174.51,77481.0,163.0326,163.2849,162.9578,163.0606,77481.0
2021-08-23 09:30:00,174.96,174.96,174.04,174.21,7022.0,163.4811,163.4811,162.6215,162.7803,7022.0
2021-08-23 10:00:00,174.17,174.87,173.74,173.77,21103.0,162.7429,163.397,162.3411,162.3692,21103.0
2021-08-23 10:30:00,173.65,173.97,173.23,173.33,15225.0,162.2571,162.5561,161.8646,161.958,15225.0
2021-08-23 11:00:00,173.27,173.94,173.27,173.53,11744.0,161.902,162.528,161.902,162.1449,11744.0
2021-08-23 11:30:00,173.51,173.73,173.03,173.22,11725.0,162.1262,162.3318,161.6777,161.8553,11725.0
2021-08-23 12:00:00,173.22,173.31,173.1,173.25,12724.0,161.8553,161.9394,161.7431,161.8833,12724.0
2021-08-23 12:30:00,173.26,173.43,173.11,173.43,5701.0,161.8926,162.0515,161.7525,162.0515,5701.0
2021-08-23 13:00:00,173.47,173.56,173.1,173.1,9791.0,162.0889,162.173,161.7431,161.7431,9791.0
2021-08-23 13:30:00,173.14,173.32,173.13,173.16,6429.0,161.7805,161.9487,161.7712,161.7992,6429.0
2021-08-23 14:00:00,173.16,173.18,172.86,172.93,4927.0,161.7992,161.8179,161.5189,161.5843,4927.0
2021-08-23 14:30:00,172.95,173.38,172.95,173.14,8651.0,161.603,162.0048,161.603,161.7805,8651.0
2021-08-23 15:00:00,173.09,173.29,173.03,173.11,20058.0,161.7338,161.9207,161.6777,161.7525,20058.0
2021-08-23 15:30:00,173.09,173.13,172.44,172.5,78705.0,161.7338,161.7712,161.1264,161.1825,78705.0
2021-08-24 09:30:00,172.56,172.82,171.68,172.46,23306.0,161.2386,161.4815,160.4163,161.1451,23306.0
2021-08-24 10:00:00,172.58,172.6,171.91,171.99,15535.0,161.2573,161.2759,160.6312,160.706,15535.0
2021-08-24 10:30:00,171.97,172.22,171.95,171.99,12776.0,160.6873,160.9209,160.6686,160.706,12776.0
2021-08-24 11:00:00,171.96,172.05,171.85,172.02,15079.0,160.6779,160.762,160.5751,160.734,15079.0
2021-08-24 11:30:00,172.04,172.05,171.85,172.0,11746.0,160.7527,160.762,160.5751,160.7153,11746.0
2021-08-24 12:00:00,172.01,172.01,171.55,171.56,15830.0,160.7246,160.7246,160.2948,160.3042,15830.0
2021-08-24 12:30:00,171.5,171.62,171.33,171.52,16473.0,160.2481,160.3602,160.0893,160.2668,16473.0
2021-08-24 13:00:00,171.53,171.66,171.36,171.66,7952.0,160.2761,160.3976,160.1173,160.3976,7952.0
2021-08-24 13:30:00,171.66,171.88,171.62,171.64,9259.0,160.3976,160.6032,160.3602,160.3789,9259.0
2021-08-24 14:00:00,171.63,171.69,171.15,171.15,22582.0,160.3696,160.4256,159.9211,159.9211,22582.0
2021-08-24 14:30:00,171.16,171.68,171.16,171.65,14424.0,159.9304,160.4163,159.9304,160.3883,14424.0
2021-08-24 15:00:00,171.68,171.94,171.46,171.93,26049.0,160.4163,160.6592,160.2107,160.6499,26049.0
2021-08-24 15:30:00,171.97,171.97,171.24,171.27,83467.0,160.6873,160.6873,160.0052,160.0332,83467.0
2021-08-25 09:30:00,171.13,171.67,170.2,170.43,16590.0,159.9024,160.407,159.0334,159.2483,16590.0
2021-08-25 10:00:00,170.61,170.99,170.28,170.92,13831.0,159.4165,159.7716,159.1082,159.7062,13831.0
2021-08-25 10:30:00,170.95,171.19,170.72,170.77,12652.0,159.7342,159.9584,159.5193,159.566,12652.0
2021-08-25 11:00:00,170.81,171.13,170.75,170.97,11218.0,159.6034,159.9024,159.5473,159.7529,11218.0
2021-08-25 11:30:00,171.01,171.1,170.79,171.07,10512.0,159.7903,159.8744,159.5847,159.8463,10512.0
2021-08-25 12:00:00,171.06,171.3,170.96,171.27,22016.0,159.837,160.0612,159.7435,160.0332,22016.0
2021-08-25 12:30:00,171.3,171.69,171.22,171.54,12146.0,160.0612,160.4256,159.9865,160.2855,12146.0
2021-08-25 13:00:00,171.53,171.53,171.03,171.11,21945.0,160.2761,160.2761,159.8089,159.8837,21945.0
2021-08-25 13:30:00,171.08,171.52,171.08,171.14,34932.0,159.8557,160.2668,159.8557,159.9117,34932.0
2021-08-25 14:00:00,171.15,171.21,170.88,170.96,23193.0,159.9211,159.9771,159.6688,159.7435,23193.0
2021-08-25 14:30:00,170.96,171.04,170.83,170.99,9359.0,159.7435,159.8183,159.6221,159.7716,9359.0
2021-08-25 15:00:00,170.99,171.18,170.97,170.97,13780.0,159.7716,159.9491,159.7529,159.7529,13780.0
2021-08-25 15:30:00,170.97,171.44,170.95,170.95,84907.0,159.7529,160.192,159.7342,159.7342,84907.0
2021-08-26 09:30:00,170.92,170.93,169.92,169.97,8163.0,159.7062,159.7155,158.7718,158.8185,8163.0
2021-08-26 10:00:00,169.95,169.98,169.34,169.41,8090.0,158.7998,158.8278,158.2298,158.2952,8090.0
2021-08-26 10:30:00,169.59,169.78,168.92,169.52,18422.0,158.4634,158.641,157.8374,158.398,18422.0
2021-08-26 11:00:00,169.33,170.0,169.31,169.71,36952.0,158.2205,158.8465,158.2018,158.5755,36952.0
2021-08-26 11:30:00,169.82,169.82,169.22,169.49,8961.0,158.6783,158.6783,158.1177,158.37,8961.0
2021-08-26 12:00:00,169.54,169.91,169.54,169.8,7019.0,158.4167,158.7624,158.4167,158.6596,7019.0
2021-08-26 12:30:00,169.77,170.08,169.77,170.08,3272.0,158.6316,158.9213,158.6316,158.9213,3272.0
2021-08-26 13:00:00,170.07,170.34,170.07,170.34,6196.0,158.9119,159.1642,158.9119,159.1642,6196.0
2021-08-26 13:30:00,170.33,170.53,170.33,170.36,5550.0,159.1549,159.3417,159.1549,159.1829,5550.0
2021-08-26 14:00:00,170.31,170.36,170.16,170.33,5428.0,159.1362,159.1829,158.996,159.1549,5428.0
2021-08-26 14:30:00,170.29,170.4,170.25,170.4,5350.0,159.1175,159.2203,159.0801,159.2203,5350.0
2021-08-26 15:00:00,170.34,170.4,170.12,170.12,10091.0,159.1642,159.2203,158.9586,158.9586,10091.0
2021-08-26 15:30:00,170.09,170.17,169.63,169.82,44194.0,158.9306,159.0054,158.5008,158.6783,44194.0
2021-08-27 09:30:00,170.35,170.55,170.0,170.3,14660.0,159.1736,159.3604,158.8465,159.1268,14660.0
2021-08-27 10:00:00,170.13,170.9,170.06,170.77,10170.0,158.968,159.6875,158.9026,159.566,10170.0
2021-08-27 10:30:00,170.77,170.77,170.33,170.37,8605.0,159.566,159.566,159.1549,159.1922,8605.0
2021-08-27 11:00:00,170.36,170.94,170.36,170.81,10072.0,159.1829,159.7248,159.1829,159.6034,10072.0
2021-08-27 11:30:00,170.81,171.27,170.81,171.13,10228.0,159.6034,160.0332,159.6034,159.9024,10228.0
2021-08-27 12:00:00,171.08,171.7,171.01,171.7,30531.0,159.8557,160.435,159.7903,160.435,30531.0
2021-08-27 12:30:00,171.61,171.87,171.49,171.55,7193.0,160.3509,160.5938,160.2388,160.2948,7193.0
2021-08-27 13:00:00,171.63,171.7,171.54,171.67,7666.0,160.3696,160.435,160.2855,160.407,7666.0
2021-08-27 13:30:00,171.6,171.77,171.46,171.61,8130.0,160.3415,160.5004,160.2107,160.3509,8130.0
2021-08-27 14:00:00,171.62,171.64,171.39,171.57,9529.0,160.3602,160.3789,160.1453,160.3135,9529.0
2021-08-27 14:30:00,171.56,171.59,171.39,171.54,8169.0,160.3042,160.3322,160.1453,160.2855,8169.0
2021-08-27 15:00:00,171.55,172.01,171.53,171.74,10701.0,160.2948,160.7246,160.2761,160.4724,10701.0
2021-08-27 15:30:00,171.7,171.93,171.51,171.61,47814.0,160.435,160.6499,160.2575,160.3509,47814.0
2021-08-30 09:30:00,171.33,172.42,171.33,172.07,11320.0,160.0893,161.1077,160.0893,160.7807,11320.0
2021-08-30 10:00:00,171.77,172.18,171.55,172.18,8340.0,160.5004,160.8835,160.2948,160.8835,8340.0
2021-08-30 10:30:00,172.06,172.28,171.92,172.28,6783.0,160.7714,160.9769,160.6406,160.9769,6783.0
2021-08-30 11:00:00,172.17,172.27,171.82,171.86,6151.0,160.8742,160.9676,160.5471,160.5845,6151.0
2021-08-30 11:30:00,171.93,172.1,171.87,171.95,9495.0,160.6499,160.8087,160.5938,160.6686,9495.0
2021-08-30 12:00:00,171.94,171.99,171.71,171.75,2945.0,160.6592,160.706,160.4443,160.4817,2945.0
2021-08-30 12:30:00,171.8,171.96,171.63,171.87,4430.0,160.5284,160.6779,160.3696,160.5938,4430.0
2021-08-30 13:00:00,171.88,172.06,171.84,172.03,6008.0,160.6032,160.7714,160.5658,160.7433,6008.0
2021-08-30 13:30:00,172.0,172.26,171.99,172.16,6691.0,160.7153,160.9582,160.706,160.8648,6691.0
2021-08-30 14:00:00,172.09,172.5,172.09,172.5,9753.0,160.7994,161.1825,160.7994,161.1825,9753.0
2021-08-30 14:30:00,172.51,172.51,172.26,172.29,8589.0,161.1918,161.1918,160.9582,160.9863,8589.0
2021-08-30 15:00:00,172.32,172.6,172.32,172.59,7851.0,161.0143,161.2759,161.0143,161.2666,7851.0
2021-08-30 15:30:00,172.58,172.58,172.25,172.36,34631.0,161.2573,161.2573,160.9489,161.0517,34631.0
2021-08-31 09:30:00,172.85,172.93,172.48,172.91,16491.0,161.5095,161.5843,161.1638,161.5656,16491.0
2021-08-31 10:00:00,172.86,173.32,172.69,172.87,13273.0,161.5189,161.9487,161.36,161.5282,13273.0
2021-08-31 10:30:00,172.88,173.02,172.68,172.71,11046.0,161.5376,161.6684,161.3507,161.3787,11046.0
2021-08-31 11:00:00,172.84,173.04,172.73,172.88,9692.0,161.5002,161.6871,161.3974,161.5376,9692.0
2021-08-31 11:30:00,172.85,172.98,172.41,172.43,6352.0,161.5095,161.631,161.0984,161.1171,6352.0
2021-08-31 12:00:00,172.42,172.42,172.12,172.15,5818.0,161.1077,161.1077,160.8274,160.8555,5818.0
2021-08-31 12:30:00,172.16,172.18,171.71,171.87,7932.0,160.8648,160.8835,160.4443,160.5938,7932.0
2021-08-31 13:00:00,171.88,171.97,171.63,171.65,4429.0,160.6032,160.6873,160.3696,160.3883,4429.0
2021-08-31 13:30:00,171.56,171.88,171.5,171.86,7559.0,160.3042,160.6032,160.2481,160.5845,7559.0
2021-08-31 14:00:00,171.9,171.96,171.63,171.65,15115.0,160.6219,160.6779,160.3696,160.3883,15115.0
2021-08-31 14:30:00,171.67,171.92,171.67,171.92,7117.0,160.407,160.6406,160.407,160.6406,7117.0
2021-08-31 15:00:00,171.96,172.09,171.88,171.97,11913.0,160.6779,160.7994,160.6032,160.6873,11913.0
2021-08-31 15:30:00,172.01,172.37,171.63,172.22,85164.0,160.7246,161.061,160.3696,160.9209,85164.0
2021-09-01 09:30:00,172.78,172.78,170.63,170.9,17823.0,161.4441,161.4441,159.4352,159.6875,17823.0
2021-09-01 10:00:00,170.9,171.38,170.67,171.28,6797.0,159.6875,160.136,159.4726,160.0425,6797.0
2021-09-01 10:30:00,171.28,171.38,170.94,171.22,9766.0,160.0425,160.136,159.7248,159.9865,9766.0
2021-09-01 11:00:00,171.26,171.4,170.88,171.08,11689.0,160.0239,160.1547,159.6688,159.8557,11689.0
2021-09-01 11:30:00,171.19,171.42,171.06,171.31,9400.0,159.9584,160.1734,159.837,160.0706,9400.0
2021-09-01 12:00:00,171.34,171.51,171.28,171.4,7891.0,160.0986,160.2575,160.0425,160.1547,7891.0
2021-09-01 12:30:00,171.37,171.61,171.34,171.58,8217.0,160.1266,160.3509,160.0986,160.3229,8217.0
2021-09-01 13:00:00,171.56,171.83,171.45,171.76,6760.0,160.3042,160.5565,160.2014,160.4911,6760.0
2021-09-01 13:30:00,171.76,172.18,171.73,172.1,9738.0,160.4911,160.8835,160.463,160.8087,9738.0
2021-09-01 14:00:00,172.12,172.4,172.06,172.31,8019.0,160.8274,161.0891,160.7714,161.005,8019.0
2021-09-01 14:30:00,172.34,172.36,172.07,172.07,7311.0,161.033,161.0517,160.7807,160.7807,7311.0
2021-09-01 15:00:00,172.08,172.08,171.86,171.9,7873.0,160.7901,160.7901,160.5845,160.6219,7873.0
2021-09-01 15:30:00,171.87,171.89,171.3,171.45,40205.0,160.5938,160.6125,160.0612,160.2014,40205.0
2021-09-02 09:30:00,171.65,172.09,171.45,171.55,5732.0,160.3883,160.7994,160.2014,160.2948,5732.0
2021-09-02 10:00:00,171.52,171.89,171.36,171.67,4326.0,160.2668,160.6125,160.1173,160.407,4326.0
2021-09-02 10:30:00,171.59,171.59,170.36,170.42,4718.0,160.3322,160.3322,159.1829,159.239,4718.0
2021-09-02 11:00:00,170.44,170.74,170.39,170.54,5592.0,159.2577,159.538,159.2109,159.3511,5592.0
2021-09-02 11:30:00,170.54,170.95,170.51,170.87,3432.0,159.3511,159.7342,159.3231,159.6594,3432.0
2021-09-02 12:00:00,170.87,170.9,170.73,170.9,2247.0,159.6594,159.6875,159.5286,159.6875,2247.0
2021-09-02 12:30:00,170.96,171.08,170.86,171.06,3828.0,159.7435,159.8557,159.6501,159.837,3828.0
2021-09-02 13:00:00,171.03,171.04,170.68,170.76,5848.0,159.8089,159.8183,159.4819,159.5567,5848.0
2021-09-02 13:30:00,170.65,170.78,170.46,170.47,5301.0,159.4539,159.5753,159.2763,159.2857,5301.0
2021-09-02 14:00:00,170.47,170.63,170.37,170.58,5382.0,159.2857,159.4352,159.1922,159.3885,5382.0
2021-09-02 14:30:00,170.53,170.61,170.29,170.51,5482.0,159.3417,159.4165,159.1175,159.3231,5482.0
2021-09-02 15:00:00,170.58,170.61,170.35,170.37,9055.0,159.3885,159.4165,159.1736,159.1922,9055.0
2021-09-02 15:30:00,170.37,171.0,170.33,170.99,54209.0,159.1922,159.7809,159.1549,159.7716,54209.0
2021-09-03 09:30:00,170.78,171.03,170.52,171.02,7193.0,159.5753,159.8089,159.3324,159.7996,7193.0
2021-09-03 10:00:00,171.03,171.81,171.02,171.53,6417.0,159.8089,160.5378,159.7996,160.2761,6417.0
2021-09-03 10:30:00,171.41,171.41,170.95,171.18,5223.0,160.164,160.164,159.7342,159.9491,5223.0
2021-09-03 11:00:00,171.02,171.34,170.99,171.06,7441.0,159.7996,160.0986,159.7716,159.837,7441.0
2021-09-03 11:30:00,171.07,171.3,170.89,171.01,7247.0,159.8463,160.0612,159.6781,159.7903,7247.0
2021-09-03 12:00:00,170.99,171.12,170.92,171.0,5466.0,159.7716,159.893,159.7062,159.7809,5466.0
2021-09-03 12:30:00,170.9,171.03,170.7,171.03,5592.0,159.6875,159.8089,159.5006,159.8089,5592.0
2021-09-03 13:00:00,171.05,171.16,170.9,170.93,7114.0,159.8276,159.9304,159.6875,159.7155,7114.0
2021-09-03 13:30:00,170.93,171.03,170.9,170.96,7327.0,159.7155,159.8089,159.6875,159.7435,7327.0
2021-09-03 14:00:00,170.94,171.0,170.87,170.95,5227.0,159.7248,159.7809,159.6594,159.7342,5227.0
2021-09-03 14:30:00,170.95,171.08,170.93,170.93,8914.0,159.7342,159.8557,159.7155,159.7155,8914.0
2021-09-03 15:00:00,170.99,171.0,170.73,170.8,6838.0,159.7716,159.7809,159.5286,159.594,6838.0
2021-09-03 15:30:00,170.78,170.84,170.59,170.75,40238.0,159.5753,159.6314,159.3978,159.5473,40238.0
2021-09-07 09:30:00,170.89,171.01,169.1,169.42,11216.0,159.6781,159.7903,158.0056,158.3046,11216.0
2021-09-07 10:00:00,169.19,169.44,168.5,169.05,18045.0,158.0897,158.3233,157.4449,157.9589,18045.0
2021-09-07 10:30:00,169.03,169.42,169.02,169.21,8128.0,157.9402,158.3046,157.9308,158.1084,8128.0
2021-09-07 11:00:00,169.13,169.47,169.06,169.34,8027.0,158.0336,158.3513,157.9682,158.2298,8027.0
2021-09-07 11:30:00,169.32,169.4,168.82,168.88,5303.0,158.2111,158.2859,157.7439,157.8,5303.0
2021-09-07 12:00:00,168.89,169.2,168.88,169.16,8047.0,157.8093,158.099,157.8,158.0616,8047.0
2021-09-07 12:30:00,169.19,169.46,169.16,169.46,19316.0,158.0897,158.342,158.0616,158.342,19316.0
2021-09-07 13:00:00,169.42,169.64,169.37,169.46,11401.0,158.3046,158.5101,158.2579,158.342,11401.0
2021-09-07 13:30:00,169.45,169.46,169.24,169.44,7851.0,158.3326,158.342,158.1364,158.3233,7851.0
2021-09-07 14:00:00,169.39,169.61,169.35,169.43,7800.0,158.2765,158.4821,158.2392,158.3139,7800.0
2021-09-07 14:30:00,169.42,169.47,169.21,169.33,6093.0,158.3046,158.3513,158.1084,158.2205,6093.0
2021-09-07 15:00:00,169.38,169.63,169.32,169.34,11193.0,158.2672,158.5008,158.2111,158.2298,11193.0
2021-09-07 15:30:00,169.35,169.4,168.7,168.78,46081.0,158.2392,158.2859,157.6318,157.7066,46081.0
2021-09-08 09:30:00,168.7,170.3,168.7,170.29,11818.0,157.6318,159.1268,157.6318,159.1175,11818.0
2021-09-08 10:00:00,170.21,170.58,169.83,170.19,9570.0,159.0427,159.3885,158.6877,159.0241,9570.0
2021-09-08 10:30:00,170.19,171.12,170.02,171.12,14074.0,159.0241,159.893,158.8652,159.893,14074.0
2021-09-08 11:00:00,171.32,171.57,171.11,171.11,8646.0,160.0799,160.3135,159.8837,159.8837,8646.0
2021-09-08 11:30:00,171.24,171.24,170.7,170.81,8635.0,160.0052,160.0052,159.5006,159.6034,8635.0
2021-09-08 12:00:00,170.85,171.52,170.84,171.37,17915.0,159.6408,160.2668,159.6314,160.1266,17915.0
2021-09-08 12:30:00,171.35,171.35,171.06,171.15,10573.0,160.108,160.108,159.837,159.9211,10573.0
2021-09-08 13:00:00,171.09,171.14,170.82,170.9,6555.0,159.865,159.9117,159.6127,159.6875,6555.0
2021-09-08 13:30:00,170.86,171.05,170.84,170.93,6002.0,159.6501,159.8276,159.6314,159.7155,6002.0
2021-09-08 14:00:00,170.92,171.13,170.92,171.13,6908.0,159.7062,159.9024,159.7062,159.9024,6908.0
2021-09-08 14:30:00,171.2,171.25,170.96,171.16,9561.0,159.9678,160.0145,159.7435,159.9304,9561.0
2021-09-08 15:00:00,171.14,171.45,170.97,171.36,19365.0,159.9117,160.2014,159.7529,160.1173,19365.0
2021-09-08 15:30:00,171.34,171.86,171.21,171.82,58190.0,160.0986,160.5845,159.9771,160.5471,58190.0
2021-09-09 09:30:00,171.65,172.85,171.63,171.91,16017.0,160.3883,161.5095,160.3696,160.6312,16017.0
2021-09-09 10:00:00,171.74,172.2,171.42,171.43,7054.0,160.4724,160.9022,160.1734,160.1827,7054.0
2021-09-09 10:30:00,171.49,171.49,170.89,170.89,8159.0,160.2388,160.2388,159.6781,159.6781,8159.0
2021-09-09 11:00:00,170.79,171.12,170.78,171.07,7366.0,159.5847,159.893,159.5753,159.8463,7366.0
2021-09-09 11:30:00,171.07,171.27,170.96,171.05,3394.0,159.8463,160.0332,159.7435,159.8276,3394.0
2021-09-09 12:00:00,171.03,171.12,170.73,171.12,8657.0,159.8089,159.893,159.5286,159.893,8657.0
2021-09-09 12:30:00,171.08,171.47,171.07,171.34,4066.0,159.8557,160.2201,159.8463,160.0986,4066.0
2021-09-09 13:00:00,171.25,171.38,170.97,171.05,5249.0,160.0145,160.136,159.7529,159.8276,5249.0
2021-09-09 13:30:00,170.9,171.17,170.88,171.0,4963.0,159.6875,159.9398,159.6688,159.7809,4963.0
2021-09-09 14:00:00,171.0,171.35,170.87,171.31,15373.0,159.7809,160.108,159.6594,160.0706,15373.0
2021-09-09 14:30:00,171.28,171.48,171.19,171.43,9554.0,160.0425,160.2294,159.9584,160.1827,9554.0
2021-09-09 15:00:00,171.4,171.43,171.07,171.18,9496.0,160.1547,160.1827,159.8463,159.9491,9496.0
2021-09-09 15:30:00,171.17,171.34,170.72,170.77,143966.0,159.9398,160.0986,159.5193,159.566,143966.0
2021-09-10 09:30:00,171.67,172.04,170.46,170.51,12271.0,160.407,160.7527,159.2763,159.3231,12271.0
2021-09-10 10:00:00,170.49,170.49,169.4,170.04,6177.0,159.3044,159.3044,158.2859,158.8839,6177.0
2021-09-10 10:30:00,170.01,170.36,169.75,170.06,13102.0,158.8559,159.1829,158.6129,158.9026,13102.0
2021-09-10 11:00:00,170.17,170.3,169.92,170.22,6058.0,159.0054,159.1268,158.7718,159.0521,6058.0
2021-09-10 11:30:00,170.13,170.57,170.12,170.57,5239.0,158.968,159.3791,158.9586,159.3791,5239.0
2021-09-10 12:00:00,170.65,171.0,170.53,171.0,5360.0,159.4539,159.7809,159.3417,159.7809,5360.0
2021-09-10 12:30:00,170.9,171.25,170.88,171.16,6022.0,159.6875,160.0145,159.6688,159.9304,6022.0
2021-09-10 13:00:00,171.15,171.32,171.09,171.14,6180.0,159.9211,160.0799,159.865,159.9117,6180.0
2021-09-10 13:30:00,171.2,171.26,170.95,170.97,5153.0,159.9678,160.0239,159.7342,159.7529,5153.0
2021-09-10 14:00:00,170.99,171.05,170.47,170.62,23255.0,159.7716,159.8276,159.2857,159.4258,23255.0
2021-09-10 14:30:00,170.64,170.79,170.64,170.71,7111.0,159.4445,159.5847,159.4445,159.5099,7111.0
2021-09-10 15:00:00,170.7,170.75,170.48,170.7,8539.0,159.5006,159.5473,159.295,159.5006,8539.0
2021-09-10 15:30:00,170.68,170.68,169.9,169.97,77741.0,159.4819,159.4819,158.7531,158.8185,77741.0
2021-09-13 09:30:00,170.61,171.5,170.61,171.42,14853.0,159.4165,160.2481,159.4165,160.1734,14853.0
2021-09-13 10:00:00,171.34,171.34,170.18,170.43,11916.0,160.0986,160.0986,159.0147,159.2483,11916.0
2021-09-13 10:30:00,170.46,171.17,170.15,170.96,15996.0,159.2763,159.9398,158.9867,159.7435,15996.0
2021-09-13 11:00:00,170.88,170.88,170.2,170.57,20868.0,159.6688,159.6688,159.0334,159.3791,20868.0
2021-09-13 11:30:00,170.43,170.57,169.86,170.24,16971.0,159.2483,159.3791,158.7157,159.0708,16971.0
2021-09-13 12:00:00,170.11,170.21,169.9,169.94,15380.0,158.9493,159.0427,158.7531,158.7905,15380.0
2021-09-13 12:30:00,169.91,170.19,169.84,170.17,9351.0,158.7624,159.0241,158.697,159.0054,9351.0
2021-09-13 13:00:00,170.23,170.32,170.13,170.18,8283.0,159.0614,159.1455,158.968,159.0147,8283.0
2021-09-13 13:30:00,170.14,170.26,170.0,170.05,12817.0,158.9773,159.0895,158.8465,158.8932,12817.0
2021-09-13 14:00:00,169.98,170.14,169.7,169.99,10347.0,158.8278,158.9773,158.5662,158.8372,10347.0
2021-09-13 14:30:00,169.93,170.02,169.68,169.71,10934.0,158.7811,158.8652,158.5475,158.5755,10934.0
2021-09-13 15:00:00,169.68,170.34,169.43,170.34,11883.0,158.5475,159.1642,158.3139,159.1642,11883.0
2021-09-13 15:30:00,170.35,170.68,170.26,170.38,70929.0,159.1736,159.4819,159.0895,159.2016,70929.0
2021-09-14 09:30:00,170.62,170.62,169.01,169.26,8062.0,160.0272,160.0272,158.5172,158.7516,8062.0
2021-09-14 10:00:00,169.14,169.88,168.76,169.88,9798.0,158.6391,159.3331,158.2827,159.3331,9798.0
2021-09-14 10:30:00,169.85,170.21,169.47,169.86,8317.0,159.305,159.6427,158.9486,159.3144,8317.0
2021-09-14 11:00:00,169.97,170.36,169.94,170.27,4784.0,159.4176,159.7833,159.3894,159.6989,4784.0
2021-09-14 11:30:00,170.39,170.4,170.06,170.12,4908.0,159.8115,159.8209,159.502,159.5582,4908.0
2021-09-14 12:00:00,170.43,170.6,170.36,170.42,6248.0,159.849,160.0084,159.7833,159.8396,6248.0
2021-09-14 12:30:00,170.41,170.48,170.09,170.09,5566.0,159.8302,159.8959,159.5301,159.5301,5566.0
2021-09-14 13:00:00,170.19,170.19,169.88,169.88,3749.0,159.6239,159.6239,159.3331,159.3331,3749.0
2021-09-14 13:30:00,169.84,169.95,169.68,169.94,5398.0,159.2956,159.3988,159.1456,159.3894,5398.0
2021-09-14 14:00:00,169.87,170.08,169.78,170.03,9354.0,159.3238,159.5207,159.2394,159.4738,9354.0
2021-09-14 14:30:00,169.95,170.03,169.8,169.94,16873.0,159.3988,159.4738,159.2581,159.3894,16873.0
2021-09-14 15:00:00,169.9,170.09,169.77,169.85,14029.0,159.3519,159.5301,159.23,159.305,14029.0
2021-09-14 15:30:00,169.81,169.9,169.31,169.63,51452.0,159.2675,159.3519,158.7985,159.0987,51452.0
2021-09-15 09:30:00,169.7,169.88,168.8,169.78,6857.0,159.1643,159.3331,158.3202,159.2394,6857.0
2021-09-15 10:00:00,169.86,170.33,169.8,170.11,6271.0,159.3144,159.7552,159.2581,159.5489,6271.0
2021-09-15 10:30:00,170.12,170.19,169.27,169.27,5012.0,159.5582,159.6239,158.761,158.761,5012.0
2021-09-15 11:00:00,169.32,169.6,169.18,169.45,4751.0,158.8079,159.0705,158.6766,158.9298,4751.0
2021-09-15 11:30:00,169.41,169.45,169.22,169.41,5714.0,158.8923,158.9298,158.7141,158.8923,5714.0
2021-09-15 12:00:00,169.3,169.72,169.24,169.53,2236.0,158.7892,159.1831,158.7329,159.0049,2236.0
2021-09-15 12:30:00,169.56,169.94,169.44,169.75,2206.0,159.033,159.3894,158.9205,159.2112,2206.0
2021-09-15 13:00:00,169.71,170.29,169.68,170.29,4821.0,159.1737,159.7177,159.1456,159.7177,4821.0
2021-09-15 13:30:00,170.35,170.47,170.21,170.28,3788.0,159.774,159.8865,159.6427,159.7083,3788.0
2021-09-15 14:00:00,170.38,170.38,169.88,170.01,3919.0,159.8021,159.8021,159.3331,159.4551,3919.0
2021-09-15 14:30:00,169.95,170.09,169.72,169.74,5117.0,159.3988,159.5301,159.1831,159.2018,5117.0
2021-09-15 15:00:00,169.7,170.13,169.7,169.92,8965.0,159.1643,159.5676,159.1643,159.3707,8965.0
2021-09-15 15:30:00,169.92,170.14,169.53,169.69,28845.0,159.3707,159.577,159.0049,159.1549,28845.0
2021-09-16 09:30:00,170.01,170.32,169.32,169.99,14982.0,159.4551,159.7458,158.8079,159.4363,14982.0
2021-09-16 10:00:00,169.84,169.87,168.8,168.86,6595.0,159.2956,159.3238,158.3202,158.3765,6595.0
2021-09-16 10:30:00,168.9,169.37,168.71,168.97,7178.0,158.414,158.8548,158.2358,158.4796,7178.0
2021-09-16 11:00:00,169.05,169.74,169.05,169.48,5966.0,158.5547,159.2018,158.5547,158.958,5966.0
2021-09-16 11:30:00,169.45,169.69,169.4,169.43,3151.0,158.9298,159.1549,158.8829,158.9111,3151.0
2021-09-16 12:00:00,169.41,169.71,169.37,169.69,4156.0,158.8923,159.1737,158.8548,159.1549,4156.0
2021-09-16 12:30:00,169.73,169.84,169.51,169.52,4677.0,159.1925,159.2956,158.9861,158.9955,4677.0
2021-09-16 13:00:00,169.5,169.55,169.39,169.55,3529.0,158.9767,159.0236,158.8736,159.0236,3529.0
2021-09-16 13:30:00,169.4,169.48,169.11,169.46,5657.0,158.8829,158.958,158.611,158.9392,5657.0
2021-09-16 14:00:00,169.46,169.64,169.36,169.39,15411.0,158.9392,159.108,158.8454,158.8736,15411.0
2021-09-16 14:30:00,169.38,169.42,169.11,169.28,9390.0,158.8642,158.9017,158.611,158.7704,9390.0
2021-09-16 15:00:00,169.3,169.4,169.0,169.0,8637.0,158.7892,158.8829,158.5078,158.5078,8637.0
2021-09-16 15:30:00,169.01,169.3,168.6,168.69,49246.0,158.5172,158.7892,158.1326,158.217,49246.0
2021-09-17 09:30:00,168.14,169.4,167.56,167.56,65634.0,157.7012,158.8829,157.1572,157.1572,65634.0
2021-09-17 10:00:00,167.8,167.9,166.6,166.97,10229.0,157.3823,157.4761,156.2568,156.6038,10229.0
2021-09-17 10:30:00,166.96,167.15,166.34,166.51,11926.0,156.5944,156.7726,156.0129,156.1724,11926.0
2021-09-17 11:00:00,166.57,167.02,166.55,166.81,9032.0,156.2286,156.6507,156.2099,156.4537,9032.0
2021-09-17 11:30:00,166.89,167.15,166.54,167.15,13029.0,156.5288,156.7726,156.2005,156.7726,13029.0
2021-09-17 12:00:00,167.07,167.21,166.84,166.99,8555.0,156.6976,156.8289,156.4819,156.6226,8555.0
2021-09-17 12:30:00,167.0,167.16,166.97,167.12,6161.0,156.6319,156.782,156.6038,156.7445,6161.0
2021-09-17 13:00:00,167.0,167.14,166.95,167.04,17587.0,156.6319,156.7633,156.5851,156.6695,17587.0
2021-09-17 13:30:00,167.1,167.21,166.93,167.01,9451.0,156.7257,156.8289,156.5663,156.6413,9451.0
2021-09-17 14:00:00,166.99,167.38,166.95,167.26,10491.0,156.6226,156.9884,156.5851,156.8758,10491.0
2021-09-17 14:30:00,167.13,167.19,166.95,166.96,9496.0,156.7539,156.8102,156.5851,156.5944,9496.0
2021-09-17 15:00:00,167.05,167.26,166.52,166.52,11328.0,156.6788,156.8758,156.1817,156.1817,11328.0
2021-09-17 15:30:00,166.54,166.85,166.34,166.53,43878.0,156.2005,156.4913,156.0129,156.1911,43878.0
2021-09-20 09:30:00,164.84,166.27,164.53,165.33,21074.0,154.606,155.9473,154.3153,155.0656,21074.0
2021-09-20 10:00:00,165.33,165.33,164.42,165.05,15293.0,155.0656,155.0656,154.2121,154.803,15293.0
2021-09-20 10:30:00,165.18,165.65,164.62,164.62,9023.0,154.9249,155.3658,154.3997,154.3997,9023.0
2021-09-20 11:00:00,164.65,165.65,164.65,165.57,10466.0,154.4278,155.3658,154.4278,155.2907,10466.0
2021-09-20 11:30:00,165.55,165.56,164.39,164.43,11292.0,155.272,155.2813,154.184,154.2215,11292.0
2021-09-20 12:00:00,164.41,164.41,163.84,164.06,29585.0,154.2027,154.2027,153.6681,153.8745,29585.0
2021-09-20 12:30:00,163.95,164.17,163.75,163.86,13282.0,153.7713,153.9776,153.5837,153.6869,13282.0
2021-09-20 13:00:00,163.78,164.04,163.33,163.81,23056.0,153.6119,153.8557,153.1898,153.64,23056.0
2021-09-20 13:30:00,163.79,164.07,163.76,163.91,6787.0,153.6212,153.8839,153.5931,153.7338,6787.0
2021-09-20 14:00:00,163.8,163.88,163.28,163.28,10764.0,153.6306,153.7057,153.1429,153.1429,10764.0
2021-09-20 14:30:00,163.25,163.44,163.13,163.33,9519.0,153.1148,153.293,153.0022,153.1898,9519.0
2021-09-20 15:00:00,163.39,163.51,162.67,163.26,9452.0,153.2461,153.3586,152.5708,153.1241,9452.0
2021-09-20 15:30:00,163.42,164.47,163.26,164.42,55917.0,153.2742,154.259,153.1241,154.2121,55917.0
2021-09-21 09:30:00,165.28,165.31,164.69,164.72,6192.0,155.0187,155.0469,154.4654,154.4935,6192.0
2021-09-21 10:00:00,164.8,164.8,163.54,164.48,16899.0,154.5685,154.5685,153.3868,154.2684,16899.0
2021-09-21 10:30:00,164.39,164.48,163.11,163.71,6163.0,154.184,154.2684,152.9835,153.5462,6163.0
2021-09-21 11:00:00,163.49,163.75,163.29,163.4,9520.0,153.3399,153.5837,153.1523,153.2555,9520.0
2021-09-21 11:30:00,163.48,164.08,163.48,163.82,8206.0,153.3305,153.8932,153.3305,153.6494,8206.0
2021-09-21 12:00:00,163.77,164.05,163.47,163.47,8518.0,153.6025,153.8651,153.3211,153.3211,8518.0
2021-09-21 12:30:00,163.48,163.6,163.22,163.22,8713.0,153.3305,153.443,153.0866,153.0866,8713.0
2021-09-21 13:00:00,163.14,163.3,162.68,162.68,8599.0,153.0116,153.1617,152.5802,152.5802,8599.0
2021-09-21 13:30:00,162.67,162.85,162.25,162.65,7651.0,152.5708,152.7396,152.1768,152.552,7651.0
2021-09-21 14:00:00,162.73,162.84,162.4,162.42,17872.0,152.627,152.7302,152.3175,152.3363,17872.0
2021-09-21 14:30:00,162.42,163.03,162.38,162.64,8877.0,152.3363,152.9084,152.2988,152.5426,8877.0
2021-09-21 15:00:00,162.7,163.2,162.69,163.11,13389.0,152.5989,153.0679,152.5895,152.9835,13389.0
2021-09-21 15:30:00,163.14,163.38,162.48,162.55,53238.0,153.0116,153.2367,152.3926,152.4582,53238.0
2021-09-22 09:30:00,163.03,163.03,161.5,162.77,14344.0,152.9084,152.9084,151.4734,152.6646,14344.0
2021-09-22 10:00:00,162.76,163.1,162.67,163.07,5747.0,152.6552,152.9741,152.5708,152.9459,5747.0
2021-09-22 10:30:00,163.17,163.71,163.17,163.7,7242.0,153.0397,153.5462,153.0397,153.5368,7242.0
2021-09-22 11:00:00,163.81,163.82,163.54,163.7,3771.0,153.64,153.6494,153.3868,153.5368,3771.0
2021-09-22 11:30:00,163.83,164.12,163.75,164.02,5377.0,153.6588,153.9308,153.5837,153.837,5377.0
2021-09-22 12:00:00,164.05,164.15,164.0,164.08,3798.0,153.8651,153.9589,153.8182,153.8932,3798.0
2021-09-22 12:30:00,164.17,164.23,163.87,163.91,4124.0,153.9776,154.0339,153.6963,153.7338,4124.0
2021-09-22 13:00:00,163.89,164.1,163.84,163.98,5406.0,153.715,153.912,153.6681,153.7994,5406.0
2021-09-22 13:30:00,164.02,164.02,163.65,163.72,45704.0,153.837,153.837,153.4899,153.5556,45704.0
2021-09-22 14:00:00,163.6,164.4,163.43,164.09,16180.0,153.443,154.1934,153.2836,153.9026,16180.0
2021-09-22 14:30:00,164.1,164.1,163.26,163.54,9649.0,153.912,153.912,153.1241,153.3868,9649.0
2021-09-22 15:00:00,163.39,164.39,163.34,164.07,22818.0,153.2461,154.184,153.1992,153.8839,22818.0
2021-09-22 15:30:00,164.05,164.25,163.45,163.97,152183.0,153.8651,154.0527,153.3023,153.7901,152183.0
2021-09-23 09:30:00,164.96,166.13,164.96,165.73,8815.0,154.7186,155.816,154.7186,155.4408,8815.0
2021-09-23 10:00:00,165.79,166.6,165.67,166.45,27812.0,155.4971,156.2568,155.3845,156.1161,27812.0
2021-09-23 10:30:00,166.45,166.85,166.25,166.85,8709.0,156.1161,156.4913,155.9285,156.4913,8709.0
2021-09-23 11:00:00,166.8,167.1,166.79,166.97,15448.0,156.4444,156.7257,156.435,156.6038,15448.0
2021-09-23 11:30:00,167.01,167.38,166.93,167.16,9274.0,156.6413,156.9884,156.5663,156.782,9274.0
2021-09-23 12:00:00,167.12,167.46,167.12,167.46,8379.0,156.7445,157.0634,156.7445,157.0634,8379.0
2021-09-23 12:30:00,167.52,167.67,167.44,167.58,9382.0,157.1197,157.2604,157.0446,157.1759,9382.0
2021-09-23 13:00:00,167.63,167.96,167.63,167.81,11415.0,157.2228,157.5323,157.2228,157.3917,11415.0
2021-09-23 13:30:00,167.88,168.31,167.88,168.31,16516.0,157.4573,157.8606,157.4573,157.8606,16516.0
2021-09-23 14:00:00,168.32,168.53,168.14,168.38,20085.0,157.87,158.067,157.7012,157.9263,20085.0
2021-09-23 14:30:00,168.44,168.53,168.25,168.48,18046.0,157.9825,158.067,157.8043,158.0201,18046.0
2021-09-23 15:00:00,168.51,168.61,168.05,168.08,19786.0,158.0482,158.142,157.6168,157.6449,19786.0
2021-09-23 15:30:00,168.06,168.11,167.79,168.05,81510.0,157.6261,157.673,157.3729,157.6168,81510.0
2021-09-24 09:30:00,167.68,168.74,166.82,168.58,16563.0,157.2697,158.2639,156.4631,158.1139,16563.0
2021-09-24 10:00:00,168.7,168.7,168.11,168.16,8797.0,158.2264,158.2264,157.673,157.7199,8797.0
2021-09-24 10:30:00,168.25,168.29,167.95,168.18,9876.0,157.8043,157.8419,157.523,157.7387,9876.0
2021-09-24 11:00:00,168.15,168.51,168.11,168.19,13896.0,157.7106,158.0482,157.673,157.7481,13896.0
2021-09-24 11:30:00,168.22,168.22,167.91,167.97,10490.0,157.7762,157.7762,157.4855,157.5417,10490.0
2021-09-24 12:00:00,167.99,168.18,167.9,168.11,12853.0,157.5605,157.7387,157.4761,157.673,12853.0
2021-09-24 12:30:00,168.05,168.6,168.05,168.57,8713.0,157.6168,158.1326,157.6168,158.1045,8713.0
2021-09-24 13:00:00,168.58,168.58,168.25,168.41,11121.0,158.1139,158.1139,157.8043,157.9544,11121.0
2021-09-24 13:30:00,168.38,168.55,168.27,168.48,7946.0,157.9263,158.0857,157.8231,158.0201,7946.0
2021-09-24 14:00:00,168.46,168.63,168.42,168.62,8270.0,158.0013,158.1608,157.9638,158.1514,8270.0
2021-09-24 14:30:00,168.64,168.97,168.59,168.94,9867.0,158.1701,158.4796,158.1232,158.4515,9867.0
2021-09-24 15:00:00,168.97,169.16,168.75,168.97,16869.0,158.4796,158.6578,158.2733,158.4796,16869.0
2021-09-24 15:30:00,169.02,169.31,168.94,169.08,68668.0,158.5265,158.7985,158.4515,158.5828,68668.0
2021-09-27 09:30:00,168.55,168.86,167.82,168.43,10460.0,158.0857,158.3765,157.401,157.9732,10460.0
2021-09-27 10:00:00,168.33,168.89,168.25,168.56,5333.0,157.8794,158.4046,157.8043,158.0951,5333.0
2021-09-27 10:30:00,168.7,168.96,168.19,168.34,7286.0,158.2264,158.4703,157.7481,157.8888,7286.0
2021-09-27 11:00:00,168.36,168.52,167.66,167.9,11658.0,157.9075,158.0576,157.251,157.4761,11658.0
2021-09-27 11:30:00,167.87,168.09,167.33,167.55,19487.0,157.4479,157.6543,156.9415,157.1478,19487.0
2021-09-27 12:00:00,167.68,168.21,167.68,167.97,5813.0,157.2697,157.7668,157.2697,157.5417,5813.0
2021-09-27 12:30:00,167.92,167.93,167.58,167.74,8477.0,157.4948,157.5042,157.1759,157.326,8477.0
2021-09-27 13:00:00,167.69,168.16,167.69,168.15,2756.0,157.2791,157.7199,157.2791,157.7106,2756.0
2021-09-27 13:30:00,168.15,168.21,168.01,168.09,4131.0,157.7106,157.7668,157.5792,157.6543,4131.0
2021-09-27 14:00:00,168.13,168.28,168.12,168.26,3002.0,157.6918,157.8325,157.6824,157.8137,3002.0
2021-09-27 14:30:00,168.39,168.41,168.26,168.3,4305.0,157.9357,157.9544,157.8137,157.8512,4305.0
2021-09-27 15:00:00,168.21,168.56,168.21,168.38,11717.0,157.7668,158.0951,157.7668,157.9263,11717.0
2021-09-27 15:30:00,168.37,168.49,168.11,168.3,63684.0,157.9169,158.0294,157.673,157.8512,63684.0
2021-09-28 09:30:00,167.11,167.52,166.66,167.47,15890.0,156.7351,157.1197,156.3131,157.0728,15890.0
2021-09-28 10:00:00,167.4,167.4,165.78,166.84,22845.0,157.0071,157.0071,155.4877,156.4819,22845.0
2021-09-28 10:30:00,166.86,167.35,166.41,166.96,19928.0,156.5006,156.9602,156.0786,156.5944,19928.0
2021-09-28 11:00:00,167.0,167.3,166.64,167.05,60353.0,156.6319,156.9133,156.2943,156.6788,60353.0
2021-09-28 11:30:00,167.0,167.33,166.83,167.13,23768.0,156.6319,156.9415,156.4725,156.7539,23768.0
2021-09-28 12:00:00,167.15,167.2,166.39,166.84,43559.0,156.7726,156.8195,156.0598,156.4819,43559.0
2021-09-28 12:30:00,166.78,167.07,166.55,166.84,26705.0,156.4256,156.6976,156.2099,156.4819,26705.0
2021-09-28 13:00:00,166.82,167.37,166.64,167.23,16619.0,156.4631,156.979,156.2943,156.8477,16619.0
2021-09-28 13:30:00,167.17,167.2,166.82,166.84,10889.0,156.7914,156.8195,156.4631,156.4819,10889.0
2021-09-28 14:00:00,166.78,167.1,166.63,167.1,13090.0,156.4256,156.7257,156.2849,156.7257,13090.0
2021-09-28 14:30:00,167.13,167.77,167.01,167.63,20013.0,156.7539,157.3541,156.6413,157.2228,20013.0
2021-09-28 15:00:00,167.53,167.65,167.31,167.32,21711.0,157.129,157.2416,156.9227,156.9321,21711.0
2021-09-28 15:30:00,167.27,167.6,166.72,166.85,111247.0,156.8852,157.1947,156.3693,156.4913,111247.0
2021-09-29 09:30:00,167.57,168.16,166.57,167.36,19296.0,157.1666,157.7199,156.2286,156.9696,19296.0
2021-09-29 10:00:00,167.4,167.66,166.92,167.3,17854.0,157.0071,157.251,156.5569,156.9133,17854.0
2021-09-29 10:30:00,167.27,167.62,167.01,167.52,16934.0,156.8852,157.2135,156.6413,157.1197,16934.0
2021-09-29 11:00:00,167.46,167.65,167.27,167.49,10226.0,157.0634,157.2416,156.8852,157.0915,10226.0
2021-09-29 11:30:00,167.35,168.26,167.32,168.15,14154.0,156.9602,157.8137,156.9321,157.7106,14154.0
2021-09-29 12:00:00,168.13,168.24,167.83,168.23,11076.0,157.6918,157.795,157.4104,157.7856,11076.0
2021-09-29 12:30:00,168.18,168.72,168.14,168.56,12027.0,157.7387,158.2452,157.7012,158.0951,12027.0
2021-09-29 13:00:00,168.56,168.65,168.24,168.58,19276.0,158.0951,158.1795,157.795,158.1139,19276.0
2021-09-29 13:30:00,168.54,169.07,168.47,169.02,17398.0,158.0763,158.5734,158.0107,158.5265,17398.0
2021-09-29 14:00:00,169.01,169.46,168.98,169.46,15711.0,158.5172,158.9392,158.489,158.9392,15711.0
2021-09-29 14:30:00,169.46,169.79,169.36,169.52,14688.0,158.9392,159.2487,158.8454,158.9955,14688.0
2021-09-29 15:00:00,169.53,169.59,169.16,169.47,21865.0,159.0049,159.0612,158.6578,158.9486,21865.0
2021-09-29 15:30:00,169.46,169.51,168.02,168.45,102436.0,158.9392,158.9861,157.5886,157.9919,102436.0
2021-09-30 09:30:00,169.19,170.26,169.19,169.78,18455.0,158.686,159.6896,158.686,159.2394,18455.0
2021-09-30 10:00:00,169.81,169.99,169.21,169.36,11307.0,159.2675,159.4363,158.7047,158.8454,11307.0
2021-09-30 10:30:00,169.31,169.43,168.37,168.63,10581.0,158.7985,158.9111,157.9169,158.1608,10581.0
2021-09-30 11:00:00,168.57,168.71,168.39,168.53,12121.0,158.1045,158.2358,157.9357,158.067,12121.0
2021-09-30 11:30:00,168.49,168.57,167.88,168.23,21559.0,158.0294,158.1045,157.4573,157.7856,21559.0
2021-09-30 12:00:00,168.16,168.21,166.9,167.24,17014.0,157.7199,157.7668,156.5382,156.857,17014.0
2021-09-30 12:30:00,167.24,167.92,167.05,167.86,29214.0,156.857,157.4948,156.6788,157.4386,29214.0
2021-09-30 13:00:00,167.83,168.18,167.75,167.84,12092.0,157.4104,157.7387,157.3354,157.4198,12092.0
2021-09-30 13:30:00,167.78,168.05,167.64,167.98,17358.0,157.3635,157.6168,157.2322,157.5511,17358.0
2021-09-30 14:00:00,168.03,168.48,168.03,168.36,16199.0,157.598,158.0201,157.598,157.9075,16199.0
2021-09-30 14:30:00,168.31,168.81,168.24,168.48,14516.0,157.8606,158.3296,157.795,158.0201,14516.0
2021-09-30 15:00:00,168.36,168.81,168.17,168.47,19345.0,157.9075,158.3296,157.7293,158.0107,19345.0
2021-09-30 15:30:00,168.39,168.71,166.59,166.61,135410.0,157.9357,158.2358,156.2474,156.2662,135410.0
2021-10-01 09:30:00,167.48,167.48,165.16,165.43,19953.0,157.0821,157.0821,154.9062,155.1594,19953.0
2021-10-01 10:00:00,165.5,165.79,164.8,164.97,17845.0,155.2251,155.4971,154.5685,154.728,17845.0
2021-10-01 10:30:00,164.86,164.95,164.17,164.7,24399.0,154.6248,154.7092,153.9776,154.4747,24399.0
2021-10-01 11:00:00,164.69,165.89,164.68,165.73,15777.0,154.4654,155.5909,154.456,155.4408,15777.0
2021-10-01 11:30:00,165.72,166.66,165.71,166.51,25286.0,155.4314,156.3131,155.422,156.1724,25286.0
2021-10-01 12:00:00,166.64,166.66,165.94,166.07,30974.0,156.2943,156.3131,155.6378,155.7597,30974.0
2021-10-01 12:30:00,166.07,166.38,165.97,166.09,19484.0,155.7597,156.0504,155.6659,155.7784,19484.0
2021-10-01 13:00:00,166.02,166.4,165.89,166.2,18192.0,155.7128,156.0692,155.5909,155.8816,18192.0
2021-10-01 13:30:00,166.27,166.76,166.26,166.71,30199.0,155.9473,156.4068,155.9379,156.36,30199.0
2021-10-01 14:00:00,166.71,167.21,166.71,167.04,12179.0,156.36,156.8289,156.36,156.6695,12179.0
2021-10-01 14:30:00,167.06,167.2,166.77,167.19,24686.0,156.6882,156.8195,156.4162,156.8102,24686.0
2021-10-01 15:00:00,167.3,167.49,166.88,166.96,20308.0,156.9133,157.0915,156.5194,156.5944,20308.0
2021-10-01 15:30:00,166.94,166.94,165.88,166.0,93249.0,156.5757,156.5757,155.5815,155.694,93249.0
2021-10-04 09:30:00,164.83,165.96,164.54,165.67,27134.0,154.5967,155.6565,154.3247,155.3845,27134.0
2021-10-04 10:00:00,165.59,165.6,164.38,164.4,13480.0,155.3095,155.3189,154.1746,154.1934,13480.0
2021-10-04 10:30:00,164.39,164.47,162.83,163.05,24653.0,154.184,154.259,152.7208,152.9272,24653.0
2021-10-04 11:00:00,163.07,163.14,162.41,162.66,17812.0,152.9459,153.0116,152.3269,152.5614,17812.0
2021-10-04 11:30:00,162.66,162.66,161.98,162.17,23155.0,152.5614,152.5614,151.9236,152.1018,23155.0
2021-10-04 12:00:00,162.14,162.43,161.8,161.93,13912.0,152.0737,152.3457,151.7548,151.8767,13912.0
2021-10-04 12:30:00,161.99,162.15,161.5,161.86,9944.0,151.933,152.0831,151.4734,151.8111,9944.0
2021-10-04 13:00:00,161.84,162.25,161.66,162.17,19617.0,151.7923,152.1768,151.6235,152.1018,19617.0
2021-10-04 13:30:00,162.25,162.25,161.62,161.62,9833.0,152.1768,152.1768,151.586,151.586,9833.0
2021-10-04 14:00:00,161.58,162.02,161.39,162.02,24174.0,151.5484,151.9611,151.3702,151.9611,24174.0
2021-10-04 14:30:00,162.02,162.52,161.95,162.13,51207.0,151.9611,152.4301,151.8955,152.0643,51207.0
2021-10-04 15:00:00,162.16,162.42,161.73,161.95,29874.0,152.0924,152.3363,151.6891,151.8955,29874.0
2021-10-04 15:30:00,161.94,162.66,161.86,162.55,93489.0,151.8861,152.5614,151.8111,152.4582,93489.0
2021-10-05 09:30:00,163.02,163.02,161.09,162.13,29319.0,152.899,152.899,151.0889,152.0643,29319.0
2021-10-05 10:00:00,162.28,163.57,162.16,163.5,32338.0,152.205,153.4149,152.0924,153.3492,32338.0
2021-10-05 10:30:00,163.64,164.0,163.58,163.87,7481.0,153.4806,153.8182,153.4243,153.6963,7481.0
2021-10-05 11:00:00,163.98,164.56,163.96,164.04,11014.0,153.7994,154.3434,153.7807,153.8557,11014.0
2021-10-05 11:30:00,164.09,164.19,163.76,164.16,6703.0,153.9026,153.9964,153.5931,153.9683,6703.0
2021-10-05 12:00:00,164.14,164.43,164.04,164.19,6086.0,153.9495,154.2215,153.8557,153.9964,6086.0
2021-10-05 12:30:00,164.16,164.16,163.85,164.01,64208.0,153.9683,153.9683,153.6775,153.8276,64208.0
2021-10-05 13:00:00,164.06,164.4,163.95,164.4,10300.0,153.8745,154.1934,153.7713,154.1934,10300.0
2021-10-05 13:30:00,164.43,164.84,164.42,164.6,5660.0,154.2215,154.606,154.2121,154.3809,5660.0
2021-10-05 14:00:00,164.64,164.64,164.34,164.64,5513.0,154.4185,154.4185,154.1371,154.4185,5513.0
2021-10-05 14:30:00,164.69,164.8,164.57,164.61,5747.0,154.4654,154.5685,154.3528,154.3903,5747.0
2021-10-05 15:00:00,164.56,164.67,164.29,164.35,7502.0,154.3434,154.4466,154.0902,154.1465,7502.0
2021-10-05 15:30:00,164.36,164.71,164.29,164.42,77502.0,154.1559,154.4841,154.0902,154.2121,77502.0
2021-10-06 09:30:00,163.01,164.43,163.01,163.96,24460.0,152.8897,154.2215,152.8897,153.7807,24460.0
2021-10-06 10:00:00,163.96,164.53,163.11,164.52,25364.0,153.7807,154.3153,152.9835,154.3059,25364.0
2021-10-06 10:30:00,164.52,165.43,164.52,165.22,20852.0,154.3059,155.1594,154.3059,154.9625,20852.0
2021-10-06 11:00:00,165.13,165.21,164.3,164.3,25080.0,154.878,154.9531,154.0996,154.0996,25080.0
2021-10-06 11:30:00,164.22,164.44,163.61,164.08,18519.0,154.0245,154.2309,153.4524,153.8932,18519.0
2021-10-06 12:00:00,164.05,164.09,163.22,163.43,19213.0,153.8651,153.9026,153.0866,153.2836,19213.0
2021-10-06 12:30:00,163.45,163.97,163.42,163.65,13391.0,153.3023,153.7901,153.2742,153.4899,13391.0
2021-10-06 13:00:00,163.7,164.51,163.59,164.44,18001.0,153.5368,154.2965,153.4337,154.2309,18001.0
2021-10-06 13:30:00,164.48,165.25,164.46,165.25,13905.0,154.2684,154.9906,154.2496,154.9906,13905.0
2021-10-06 14:00:00,165.32,165.77,164.99,165.48,14484.0,155.0562,155.4783,154.7467,155.2063,14484.0
2021-10-06 14:30:00,165.48,166.23,165.47,165.62,19521.0,155.2063,155.9098,155.1969,155.3376,19521.0
2021-10-06 15:00:00,165.65,166.19,165.55,166.15,18363.0,155.3658,155.8722,155.272,155.8347,18363.0
2021-10-06 15:30:00,166.1,167.05,165.91,166.96,98502.0,155.7878,156.6788,155.6096,156.5944,98502.0
2021-10-07 09:30:00,167.81,168.49,167.26,168.0,24352.0,157.3917,158.0294,156.8758,157.5699,24352.0
2021-10-07 10:00:00,168.0,168.1,167.7,168.01,10052.0,157.5699,157.6637,157.2885,157.5792,10052.0
2021-10-07 10:30:00,168.03,168.24,167.63,168.21,21480.0,157.598,157.795,157.2228,157.7668,21480.0
2021-10-07 11:00:00,168.18,168.23,167.98,168.22,12321.0,157.7387,157.7856,157.5511,157.7762,12321.0
2021-10-07 11:30:00,168.29,168.45,168.11,168.27,8879.0,157.8419,157.9919,157.673,157.8231,8879.0
2021-10-07 12:00:00,168.16,168.62,168.16,168.62,8820.0,157.7199,158.1514,157.7199,158.1514,8820.0
2021-10-07 12:30:00,168.6,168.68,168.41,168.57,10344.0,158.1326,158.2076,157.9544,158.1045,10344.0
2021-10-07 13:00:00,168.56,168.77,168.34,168.77,10499.0,158.0951,158.2921,157.8888,158.2921,10499.0
2021-10-07 13:30:00,168.68,168.68,168.44,168.63,10556.0,158.2076,158.2076,157.9825,158.1608,10556.0
2021-10-07 14:00:00,168.64,168.64,168.31,168.53,21915.0,158.1701,158.1701,157.8606,158.067,21915.0
2021-10-07 14:30:00,168.55,168.55,168.27,168.39,19922.0,158.0857,158.0857,157.8231,157.9357,19922.0
2021-10-07 15:00:00,168.39,168.81,168.35,168.7,20554.0,157.9357,158.3296,157.8981,158.2264,20554.0
2021-10-07 15:30:00,168.67,168.92,168.53,168.89,114356.0,158.1983,158.4327,158.067,158.4046,114356.0
2021-10-08 09:30:00,168.99,169.42,168.42,168.78,20966.0,158.4984,158.9017,157.9638,158.3014,20966.0
2021-10-08 10:00:00,169.01,169.51,168.82,168.96,44489.0,158.5172,158.9861,158.339,158.4703,44489.0
2021-10-08 10:30:00,168.9,169.0,168.41,168.68,16010.0,158.414,158.5078,157.9544,158.2076,16010.0
2021-10-08 11:00:00,168.66,169.03,168.48,168.94,10167.0,158.1889,158.5359,158.0201,158.4515,10167.0
2021-10-08 11:30:00,168.93,169.06,168.76,168.98,10108.0,158.4421,158.5641,158.2827,158.489,10108.0
2021-10-08 12:00:00,169.04,169.08,168.65,168.65,7158.0,158.5453,158.5828,158.1795,158.1795,7158.0
2021-10-08 12:30:00,168.69,168.95,168.57,168.95,5440.0,158.217,158.4609,158.1045,158.4609,5440.0
2021-10-08 13:00:00,168.88,168.9,168.62,168.75,15292.0,158.3952,158.414,158.1514,158.2733,15292.0
2021-10-08 13:30:00,168.74,168.91,168.69,168.87,6005.0,158.2639,158.4234,158.217,158.3859,6005.0
2021-10-08 14:00:00,168.94,169.42,168.94,169.37,9375.0,158.4515,158.9017,158.4515,158.8548,9375.0
2021-10-08 14:30:00,169.37,169.44,169.08,169.08,5067.0,158.8548,158.9205,158.5828,158.5828,5067.0
2021-10-08 15:00:00,169.15,169.22,169.09,169.09,4025.0,158.6485,158.7141,158.5922,158.5922,4025.0
2021-10-08 15:30:00,169.09,169.09,168.67,168.94,36451.0,158.5922,158.5922,158.1983,158.4515,36451.0
2021-10-11 09:30:00,168.66,169.07,167.61,168.34,11356.0,158.1889,158.5734,157.2041,157.8888,11356.0
2021-10-11 10:00:00,168.49,169.01,168.35,168.69,7744.0,158.0294,158.5172,157.8981,158.217,7744.0
2021-10-11 10:30:00,168.73,169.48,168.73,169.33,4269.0,158.2545,158.958,158.2545,158.8173,4269.0
2021-10-11 11:00:00,169.24,169.28,168.84,168.95,6967.0,158.7329,158.7704,158.3577,158.4609,6967.0
2021-10-11 11:30:00,168.9,169.27,168.9,169.04,3746.0,158.414,158.761,158.414,158.5453,3746.0
2021-10-11 12:00:00,169.06,169.17,168.59,168.69,7270.0,158.5641,158.6672,158.1232,158.217,7270.0
2021-10-11 12:30:00,168.8,169.06,168.79,168.99,6112.0,158.3202,158.5641,158.3108,158.4984,6112.0
2021-10-11 13:00:00,168.99,169.04,168.41,168.57,8243.0,158.4984,158.5453,157.9544,158.1045,8243.0
2021-10-11 13:30:00,168.55,168.67,168.25,168.29,16608.0,158.0857,158.1983,157.8043,157.8419,16608.0
2021-10-11 14:00:00,168.28,168.61,168.28,168.44,4425.0,157.8325,158.142,157.8325,157.9825,4425.0
2021-10-11 14:30:00,168.38,168.52,168.36,168.48,7399.0,157.9263,158.0576,157.9075,158.0201,7399.0
2021-10-11 15:00:00,168.45,168.45,168.11,168.11,6324.0,157.9919,157.9919,157.673,157.673,6324.0
2021-10-11 15:30:00,168.07,168.39,167.8,168.33,77174.0,157.6355,157.9357,157.3823,157.8794,77174.0
2021-10-12 09:30:00,169.22,169.77,168.34,169.08,7229.0,158.7141,159.23,157.8888,158.5828,7229.0
2021-10-12 10:00:00,169.32,169.98,169.25,169.68,20101.0,158.8079,159.4269,158.7423,159.1456,20101.0
2021-10-12 10:30:00,169.9,170.56,169.83,170.35,11687.0,159.3519,159.9709,159.2862,159.774,11687.0
2021-10-12 11:00:00,170.18,170.68,170.16,170.62,6429.0,159.6145,160.0835,159.5958,160.0272,6429.0
2021-10-12 11:30:00,170.68,171.02,170.33,171.02,7374.0,160.0835,160.4024,159.7552,160.4024,7374.0
2021-10-12 12:00:00,171.12,171.34,170.75,170.75,4630.0,160.4962,160.7025,160.1491,160.1491,4630.0
2021-10-12 12:30:00,170.78,170.87,170.5,170.71,13822.0,160.1773,160.2617,159.9147,160.1116,13822.0
2021-10-12 13:00:00,170.63,171.03,170.62,171.03,6844.0,160.0366,160.4117,160.0272,160.4117,6844.0
2021-10-12 13:30:00,171.05,171.43,170.67,170.67,22105.0,160.4305,160.7869,160.0741,160.0741,22105.0
2021-10-12 14:00:00,170.56,171.16,170.51,170.92,34389.0,159.9709,160.5337,159.924,160.3086,34389.0
2021-10-12 14:30:00,170.95,171.06,170.57,171.06,44271.0,160.3367,160.4399,159.9803,160.4399,44271.0
2021-10-12 15:00:00,171.06,171.35,170.86,171.29,24441.0,160.4399,160.7119,160.2523,160.6556,24441.0
2021-10-12 15:30:00,171.26,171.42,170.5,170.71,69681.0,160.6275,160.7775,159.9147,160.1116,69681.0
2021-10-13 09:30:00,171.07,171.07,170.48,170.77,9973.0,160.4493,160.4493,159.8959,160.1679,9973.0
2021-10-13 10:00:00,170.73,171.04,169.8,169.8,8419.0,160.1304,160.4211,159.2581,159.2581,8419.0
2021-10-13 10:30:00,169.81,170.74,169.76,170.72,9787.0,159.2675,160.1398,159.2206,160.121,9787.0
2021-10-13 11:00:00,170.76,170.82,170.43,170.56,8017.0,160.1585,160.2148,159.849,159.9709,8017.0
2021-10-13 11:30:00,170.56,171.5,170.56,171.17,7817.0,159.9709,160.8526,159.9709,160.5431,7817.0
2021-10-13 12:00:00,171.14,171.45,171.12,171.43,5286.0,160.5149,160.8057,160.4962,160.7869,5286.0
2021-10-13 12:30:00,171.44,171.44,171.26,171.44,7105.0,160.7963,160.7963,160.6275,160.7963,7105.0
2021-10-13 13:00:00,171.37,172.23,171.37,172.2,8266.0,160.7306,161.5372,160.7306,161.5091,8266.0
2021-10-13 13:30:00,172.27,172.46,172.2,172.37,9278.0,161.5748,161.753,161.5091,161.6686,9278.0
2021-10-13 14:00:00,172.3,172.66,171.84,172.24,10378.0,161.6029,161.9406,161.1715,161.5466,10378.0
2021-10-13 14:30:00,172.26,172.26,171.77,171.96,10842.0,161.5654,161.5654,161.1058,161.284,10842.0
2021-10-13 15:00:00,171.99,172.34,171.85,172.22,12910.0,161.3121,161.6404,161.1808,161.5279,12910.0
2021-10-13 15:30:00,172.2,172.78,172.2,172.68,66852.0,161.5091,162.0531,161.5091,161.9593,66852.0
2021-10-14 09:30:00,173.99,175.0,173.51,174.97,15167.0,163.188,164.1353,162.7378,164.1071,15167.0
2021-10-14 10:00:00,174.99,175.68,174.95,175.12,18491.0,164.1259,164.7731,164.0884,164.2478,18491.0
2021-10-14 10:30:00,175.09,175.26,174.69,175.2,9255.0,164.2197,164.3791,163.8445,164.3229,9255.0
2021-10-14 11:00:00,175.22,175.58,175.04,175.49,12188.0,164.3416,164.6793,164.1728,164.5949,12188.0
2021-10-14 11:30:00,175.48,175.87,175.48,175.87,10261.0,164.5855,164.9513,164.5855,164.9513,10261.0
2021-10-14 12:00:00,175.93,176.0,175.76,175.99,6810.0,165.0075,165.0732,164.8481,165.0638,6810.0
2021-10-14 12:30:00,175.99,176.18,175.82,176.18,7787.0,165.0638,165.242,164.9044,165.242,7787.0
2021-10-14 13:00:00,176.18,176.3,176.04,176.07,13770.0,165.242,165.3546,165.1107,165.1388,13770.0
2021-10-14 13:30:00,176.08,176.52,176.08,176.44,9778.0,165.1482,165.5609,165.1482,165.4859,9778.0
2021-10-14 14:00:00,176.38,176.83,176.32,176.83,17434.0,165.4296,165.8517,165.3733,165.8517,17434.0
2021-10-14 14:30:00,176.89,177.13,176.78,177.12,14848.0,165.9079,166.133,165.8048,166.1237,14848.0
2021-10-14 15:00:00,177.13,177.47,176.95,177.45,22682.0,166.133,166.4519,165.9642,166.4332,22682.0
2021-10-14 15:30:00,177.4,178.19,177.18,178.05,128172.0,166.3863,167.1272,166.1799,166.9959,128172.0
2021-10-15 09:30:00,178.77,179.76,178.48,179.76,31424.0,167.6712,168.5998,167.3992,168.5998,31424.0
2021-10-15 10:00:00,179.56,179.78,178.92,178.92,8224.0,168.4122,168.6185,167.8119,167.8119,8224.0
2021-10-15 10:30:00,178.98,179.44,178.92,179.36,4940.0,167.8682,168.2996,167.8119,168.2246,4940.0
2021-10-15 11:00:00,179.36,179.38,178.86,178.86,9940.0,168.2246,168.2433,167.7556,167.7556,9940.0
2021-10-15 11:30:00,178.78,178.91,178.52,178.84,7719.0,167.6806,167.8025,167.4367,167.7369,7719.0
2021-10-15 12:00:00,179.01,179.27,178.82,179.24,8211.0,167.8963,168.1402,167.7181,168.112,8211.0
2021-10-15 12:30:00,179.31,179.37,179.12,179.12,5152.0,168.1777,168.234,167.9995,167.9995,5152.0
2021-10-15 13:00:00,179.08,179.23,178.94,179.09,7356.0,167.962,168.1027,167.8307,167.9714,7356.0
2021-10-15 13:30:00,179.07,179.33,179.03,179.09,11317.0,167.9526,168.1965,167.9151,167.9714,11317.0
2021-10-15 14:00:00,179.1,179.46,179.1,179.38,12813.0,167.9807,168.3184,167.9807,168.2433,12813.0
2021-10-15 14:30:00,179.44,180.02,179.38,180.01,14606.0,168.2996,168.8436,168.2433,168.8342,14606.0
2021-10-15 15:00:00,180.01,180.04,179.55,179.83,22823.0,168.8342,168.8624,168.4028,168.6654,22823.0
2021-10-15 15:30:00,179.85,180.06,179.6,179.94,91279.0,168.6842,168.8811,168.4497,168.7686,91279.0
2021-10-18 09:30:00,179.5,179.5,177.66,178.48,47488.0,168.3559,168.3559,166.6301,167.3992,47488.0
2021-10-18 10:00:00,178.53,178.88,178.2,178.2,12595.0,167.4461,167.7744,167.1366,167.1366,12595.0
2021-10-18 10:30:00,178.2,178.51,178.1,178.49,16474.0,167.1366,167.4274,167.0428,167.4086,16474.0
2021-10-18 11:00:00,178.56,178.98,178.25,178.82,18847.0,167.4743,167.8682,167.1835,167.7181,18847.0
2021-10-18 11:30:00,178.8,178.96,178.59,178.93,13576.0,167.6994,167.8494,167.5024,167.8213,13576.0
2021-10-18 12:00:00,178.85,178.9,178.66,178.75,12209.0,167.7463,167.7931,167.568,167.6525,12209.0
2021-10-18 12:30:00,178.74,178.89,178.36,178.55,16016.0,167.6431,167.7838,167.2867,167.4649,16016.0
2021-10-18 13:00:00,178.51,179.1,178.51,178.89,68021.0,167.4274,167.9807,167.4274,167.7838,68021.0
2021-10-18 13:30:00,178.95,178.95,178.43,178.44,32924.0,167.84,167.84,167.3523,167.3617,32924.0
2021-10-18 14:00:00,178.41,178.58,178.18,178.29,31013.0,167.3336,167.493,167.1178,167.221,31013.0
2021-10-18 14:30:00,178.17,178.38,178.0,178.16,18500.0,167.1085,167.3054,166.949,167.0991,18500.0
2021-10-18 15:00:00,178.2,178.22,177.95,178.0,17081.0,167.1366,167.1554,166.9021,166.949,17081.0
2021-10-18 15:30:00,177.97,178.11,177.57,177.97,95704.0,166.9209,167.0522,166.5457,166.9209,95704.0
2021-10-19 09:30:00,178.41,178.46,177.44,177.78,10443.0,167.3336,167.3805,166.4238,166.7427,10443.0
2021-10-19 10:00:00,178.02,178.93,177.88,178.86,3402.0,166.9678,167.8213,166.8365,167.7556,3402.0
2021-10-19 10:30:00,178.82,179.1,178.66,179.06,6103.0,167.7181,167.9807,167.568,167.9432,6103.0
2021-10-19 11:00:00,179.13,179.54,179.03,179.49,6217.0,168.0089,168.3934,167.9151,168.3465,6217.0
2021-10-19 11:30:00,179.54,179.76,179.43,179.72,7146.0,168.3934,168.5998,168.2902,168.5622,7146.0
2021-10-19 12:00:00,179.74,179.93,179.69,179.74,7518.0,168.581,168.7592,168.5341,168.581,7518.0
2021-10-19 12:30:00,179.73,179.81,179.5,179.72,6113.0,168.5716,168.6467,168.3559,168.5622,6113.0
2021-10-19 13:00:00,179.7,179.7,179.27,179.31,13170.0,168.5435,168.5435,168.1402,168.1777,13170.0
2021-10-19 13:30:00,179.3,179.71,179.2,179.6,23210.0,168.1683,168.5529,168.0745,168.4497,23210.0
2021-10-19 14:00:00,179.7,180.03,179.7,179.96,8356.0,168.5435,168.853,168.5435,168.7873,8356.0
2021-10-19 14:30:00,179.98,180.07,179.8,179.95,12413.0,168.8061,168.8905,168.6373,168.778,12413.0
2021-10-19 15:00:00,179.97,180.2,179.92,180.15,26004.0,168.7967,169.0124,168.7498,168.9655,26004.0
2021-10-19 15:30:00,180.14,180.93,180.11,180.91,126269.0,168.9562,169.6971,168.928,169.6784,126269.0
2021-10-20 09:30:00,181.33,182.11,180.6,181.27,17595.0,170.0723,170.8039,169.3876,170.016,17595.0
2021-10-20 10:00:00,181.34,181.79,181.15,181.79,6446.0,170.0817,170.5037,169.9035,170.5037,6446.0
2021-10-20 10:30:00,181.9,182.0,181.42,181.43,7674.0,170.6069,170.7007,170.1567,170.1661,7674.0
2021-10-20 11:00:00,181.52,181.9,181.21,181.81,41481.0,170.2505,170.6069,169.9597,170.5225,41481.0
2021-10-20 11:30:00,181.7,182.27,181.56,182.24,10229.0,170.4193,170.9539,170.288,170.9258,10229.0
2021-10-20 12:00:00,182.25,182.71,182.24,182.66,5922.0,170.9352,171.3666,170.9258,171.3197,5922.0
2021-10-20 12:30:00,182.59,183.15,182.59,183.13,7585.0,171.2541,171.7793,171.2541,171.7605,7585.0
2021-10-20 13:00:00,183.12,183.24,182.85,183.15,10520.0,171.7512,171.8637,171.4979,171.7793,10520.0
2021-10-20 13:30:00,183.11,183.15,182.46,182.46,4596.0,171.7418,171.7793,171.1321,171.1321,4596.0
2021-10-20 14:00:00,182.51,182.54,181.84,182.0,4540.0,171.179,171.2072,170.5506,170.7007,4540.0
2021-10-20 14:30:00,181.95,182.02,181.83,181.86,8554.0,170.6538,170.7194,170.5412,170.5694,8554.0
2021-10-20 15:00:00,181.84,181.95,181.26,181.28,10047.0,170.5506,170.6538,170.0066,170.0254,10047.0
2021-10-20 15:30:00,181.25,181.55,181.03,181.32,69249.0,169.9972,170.2786,169.7909,170.0629,69249.0
2021-10-21 09:30:00,181.09,181.39,180.48,181.24,26075.0,169.8472,170.1286,169.2751,169.9879,26075.0
2021-10-21 10:00:00,181.22,181.32,180.61,181.04,7570.0,169.9691,170.0629,169.397,169.8003,7570.0
2021-10-21 10:30:00,181.12,181.56,181.12,181.48,9616.0,169.8753,170.288,169.8753,170.213,9616.0
2021-10-21 11:00:00,181.59,181.93,181.51,181.79,5582.0,170.3161,170.635,170.2411,170.5037,5582.0
2021-10-21 11:30:00,181.8,182.07,181.71,182.04,5830.0,170.5131,170.7663,170.4287,170.7382,5830.0
2021-10-21 12:00:00,182.03,182.35,181.94,181.99,5906.0,170.7288,171.029,170.6444,170.6913,5906.0
2021-10-21 12:30:00,182.02,182.26,181.99,182.19,6511.0,170.7194,170.9445,170.6913,170.8789,6511.0
2021-10-21 13:00:00,182.17,182.33,182.1,182.29,6294.0,170.8601,171.0102,170.7945,170.9727,6294.0
2021-10-21 13:30:00,182.28,182.74,182.28,182.66,26936.0,170.9633,171.3947,170.9633,171.3197,26936.0
2021-10-21 14:00:00,182.67,182.96,182.45,182.45,9847.0,171.3291,171.6011,171.1227,171.1227,9847.0
2021-10-21 14:30:00,182.38,182.38,181.93,181.99,7628.0,171.0571,171.0571,170.635,170.6913,7628.0
2021-10-21 15:00:00,182.02,182.56,181.93,182.41,12787.0,170.7194,171.2259,170.635,171.0852,12787.0
2021-10-21 15:30:00,182.39,182.52,181.93,182.33,60367.0,171.0665,171.1884,170.635,171.0102,60367.0
2021-10-22 09:30:00,182.35,183.84,181.91,183.65,14952.0,171.029,172.4265,170.6163,172.2482,14952.0
2021-10-22 10:00:00,183.75,184.65,183.58,184.65,10834.0,172.342,173.1862,172.1826,173.1862,10834.0
2021-10-22 10:30:00,184.48,184.71,184.28,184.48,6257.0,173.0267,173.2424,172.8391,173.0267,6257.0
2021-10-22 11:00:00,184.43,184.77,184.29,184.31,4092.0,172.9798,173.2987,172.8485,172.8673,4092.0
2021-10-22 11:30:00,184.24,184.38,183.8,184.37,4172.0,172.8016,172.9329,172.3889,172.9235,4172.0
2021-10-22 12:00:00,184.29,184.3,183.86,184.13,9395.0,172.8485,172.8579,172.4452,172.6984,9395.0
2021-10-22 12:30:00,184.12,184.45,184.11,184.21,12660.0,172.6891,172.9986,172.6797,172.7735,12660.0
2021-10-22 13:00:00,184.15,184.5,184.15,184.31,6306.0,172.7172,173.0455,172.7172,172.8673,6306.0
2021-10-22 13:30:00,184.29,184.47,184.22,184.29,4521.0,172.8485,173.0173,172.7829,172.8485,4521.0
2021-10-22 14:00:00,184.37,184.55,184.33,184.55,5437.0,172.9235,173.0924,172.886,173.0924,5437.0
2021-10-22 14:30:00,184.58,184.85,184.06,184.06,14866.0,173.1205,173.3737,172.6328,172.6328,14866.0
2021-10-22 15:00:00,184.07,184.07,183.73,183.77,6981.0,172.6422,172.6422,172.3233,172.3608,6981.0
2021-10-22 15:30:00,183.82,184.24,183.67,184.05,59996.0,172.4077,172.8016,172.267,172.6234,59996.0
2021-10-25 09:30:00,183.64,184.04,183.08,183.92,10124.0,172.2389,172.614,171.7136,172.5015,10124.0
2021-10-25 10:00:00,184.08,184.28,183.19,183.59,8266.0,172.6516,172.8391,171.8168,172.192,8266.0
2021-10-25 10:30:00,183.68,184.19,183.68,183.99,7101.0,172.2764,172.7547,172.2764,172.5671,7101.0
2021-10-25 11:00:00,184.0,184.65,183.92,184.65,9321.0,172.5765,173.1862,172.5015,173.1862,9321.0
2021-10-25 11:30:00,184.59,184.66,183.98,184.09,8599.0,173.1299,173.1955,172.5578,172.6609,8599.0
2021-10-25 12:00:00,184.04,184.37,184.02,184.36,5615.0,172.614,172.9235,172.5953,172.9142,5615.0
2021-10-25 12:30:00,184.32,184.34,184.12,184.27,6651.0,172.8767,172.8954,172.6891,172.8298,6651.0
2021-10-25 13:00:00,184.26,184.36,184.13,184.19,7760.0,172.8204,172.9142,172.6984,172.7547,7760.0
2021-10-25 13:30:00,184.19,184.19,183.9,183.94,9795.0,172.7547,172.7547,172.4827,172.5202,9795.0
2021-10-25 14:00:00,183.92,183.95,183.69,183.88,10719.0,172.5015,172.5296,172.2858,172.464,10719.0
2021-10-25 14:30:00,183.95,184.01,183.53,183.79,6841.0,172.5296,172.5859,172.1357,172.3796,6841.0
2021-10-25 15:00:00,183.79,183.85,183.59,183.76,8376.0,172.3796,172.4358,172.192,172.3514,8376.0
2021-10-25 15:30:00,183.71,183.77,183.22,183.44,65554.0,172.3045,172.3608,171.8449,172.0513,65554.0
2021-10-26 09:30:00,184.07,184.07,181.78,183.5,27046.0,172.6422,172.6422,170.4943,172.1076,27046.0
2021-10-26 10:00:00,183.37,183.88,183.24,183.69,8527.0,171.9856,172.464,171.8637,172.2858,8527.0
2021-10-26 10:30:00,183.7,183.84,183.54,183.82,6503.0,172.2951,172.4265,172.1451,172.4077,6503.0
2021-10-26 11:00:00,183.73,184.52,183.73,184.52,6973.0,172.3233,173.0642,172.3233,173.0642,6973.0
2021-10-26 11:30:00,184.49,184.72,184.31,184.56,17902.0,173.0361,173.2518,172.8673,173.1018,17902.0
2021-10-26 12:00:00,184.48,184.82,184.34,184.46,7775.0,173.0267,173.3456,172.8954,173.008,7775.0
2021-10-26 12:30:00,184.49,184.99,184.41,184.83,11990.0,173.0361,173.5051,172.9611,173.355,11990.0
2021-10-26 13:00:00,184.82,184.82,184.11,184.16,15048.0,173.3456,173.3456,172.6797,172.7266,15048.0
2021-10-26 13:30:00,184.17,184.41,184.14,184.36,6872.0,172.736,172.9611,172.7078,172.9142,6872.0
2021-10-26 14:00:00,184.34,184.62,184.19,184.46,23877.0,172.8954,173.158,172.7547,173.008,23877.0
2021-10-26 14:30:00,184.41,184.54,184.21,184.4,29523.0,172.9611,173.083,172.7735,172.9517,29523.0
2021-10-26 15:00:00,184.4,184.51,184.26,184.31,37116.0,172.9517,173.0549,172.8204,172.8673,37116.0
2021-10-26 15:30:00,184.32,184.98,184.15,184.23,70967.0,172.8767,173.4957,172.7172,172.7922,70967.0
2021-10-27 09:30:00,184.46,185.0,182.85,183.22,21000.0,173.008,173.5144,171.4979,171.8449,21000.0
2021-10-27 10:00:00,183.15,183.34,182.01,182.09,13437.0,171.7793,171.9575,170.7101,170.7851,13437.0
2021-10-27 10:30:00,182.18,182.47,181.44,181.68,15568.0,170.8695,171.1415,170.1755,170.4006,15568.0
2021-10-27 11:00:00,181.71,182.29,181.47,182.16,15079.0,170.4287,170.9727,170.2036,170.8508,15079.0
2021-10-27 11:30:00,182.18,182.18,181.39,181.46,8765.0,170.8695,170.8695,170.1286,170.1942,8765.0
2021-10-27 12:00:00,181.54,181.62,181.18,181.33,15446.0,170.2692,170.3443,169.9316,170.0723,15446.0
2021-10-27 12:30:00,181.37,181.44,181.09,181.25,12033.0,170.1098,170.1755,169.8472,169.9972,12033.0
2021-10-27 13:00:00,181.22,181.59,181.12,181.54,11314.0,169.9691,170.3161,169.8753,170.2692,11314.0
2021-10-27 13:30:00,181.53,181.7,181.47,181.64,11625.0,170.2599,170.4193,170.2036,170.363,11625.0
2021-10-27 14:00:00,181.72,181.98,181.66,181.73,19715.0,170.4381,170.6819,170.3818,170.4474,19715.0
2021-10-27 14:30:00,181.79,181.93,181.29,181.3,12326.0,170.5037,170.635,170.0348,170.0441,12326.0
2021-10-27 15:00:00,181.25,181.29,180.54,181.11,25599.0,169.9972,170.0348,169.3313,169.8659,25599.0
2021-10-27 15:30:00,181.1,181.62,180.94,181.33,109968.0,169.8566,170.3443,169.7065,170.0723,109968.0
2021-10-28 09:30:00,181.9,182.4,180.68,182.02,23906.0,170.6069,171.0759,169.4626,170.7194,23906.0
2021-10-28 10:00:00,182.03,182.03,181.19,181.75,23827.0,170.7288,170.7288,169.941,170.4662,23827.0
2021-10-28 10:30:00,181.74,181.78,180.78,181.08,24637.0,170.4568,170.4943,169.5564,169.8378,24637.0
2021-10-28 11:00:00,181.22,181.32,180.06,180.41,11732.0,169.9691,170.0629,168.8811,169.2094,11732.0
2021-10-28 11:30:00,180.33,180.56,179.63,179.91,17847.0,169.1344,169.3501,168.4778,168.7404,17847.0
2021-10-28 12:00:00,179.87,180.72,179.87,180.5,17453.0,168.7029,169.5002,168.7029,169.2938,17453.0
2021-10-28 12:30:00,180.56,180.58,179.76,179.77,10502.0,169.3501,169.3688,168.5998,168.6091,10502.0
2021-10-28 13:00:00,179.79,180.05,179.58,179.62,21032.0,168.6279,168.8717,168.4309,168.4684,21032.0
2021-10-28 13:30:00,179.62,179.94,179.57,179.79,11204.0,168.4684,168.7686,168.4216,168.6279,11204.0
2021-10-28 14:00:00,179.82,179.93,179.43,179.45,14547.0,168.656,168.7592,168.2902,168.309,14547.0
2021-10-28 14:30:00,179.41,179.61,179.09,179.18,33261.0,168.2715,168.4591,167.9714,168.0558,33261.0
2021-10-28 15:00:00,179.16,179.3,178.78,179.3,21454.0,168.037,168.1683,167.6806,168.1683,21454.0
2021-10-28 15:30:00,179.36,179.69,179.07,179.67,62605.0,168.2246,168.5341,167.9526,168.5153,62605.0
2021-10-29 09:30:00,179.28,180.42,179.14,179.75,26235.0,168.1496,169.2188,168.0182,168.5904,26235.0
2021-10-29 10:00:00,179.82,180.27,179.26,179.33,22742.0,168.656,169.0781,168.1308,168.1965,22742.0
2021-10-29 10:30:00,179.25,179.75,179.01,179.55,18764.0,168.1214,168.5904,167.8963,168.4028,18764.0
2021-10-29 11:00:00,179.54,179.61,179.07,179.07,21248.0,168.3934,168.4591,167.9526,167.9526,21248.0
2021-10-29 11:30:00,179.07,179.17,178.7,178.72,22692.0,167.9526,168.0464,167.6056,167.6243,22692.0
2021-10-29 12:00:00,178.77,178.8,178.54,178.69,22458.0,167.6712,167.6994,167.4555,167.5962,22458.0
2021-10-29 12:30:00,178.67,178.78,178.31,178.34,21101.0,167.5774,167.6806,167.2398,167.2679,21101.0
2021-10-29 13:00:00,178.32,178.41,177.79,177.82,18598.0,167.2492,167.3336,166.7521,166.7802,18598.0
2021-10-29 13:30:00,177.74,177.84,177.3,177.59,19461.0,166.7052,166.799,166.2925,166.5645,19461.0
2021-10-29 14:00:00,177.56,177.72,176.88,176.96,20977.0,166.5363,166.6864,165.8986,165.9736,20977.0
2021-10-29 14:30:00,176.96,177.09,176.66,176.67,38302.0,165.9736,166.0955,165.6922,165.7016,38302.0
2021-10-29 15:00:00,176.68,177.7,176.67,177.7,28874.0,165.711,166.6676,165.7016,166.6676,28874.0
2021-10-29 15:30:00,177.71,178.79,177.64,178.4,117133.0,166.677,167.69,166.6114,167.3242,117133.0
2021-11-01 09:30:00,178.91,179.53,177.71,177.9,25391.0,167.8025,168.384,166.677,166.8552,25391.0
2021-11-01 10:00:00,177.76,177.82,176.83,176.93,25752.0,166.7239,166.7802,165.8517,165.9455,25752.0
2021-11-01 10:30:00,176.93,177.07,176.07,176.18,24518.0,165.9455,166.0768,165.1388,165.242,24518.0
2021-11-01 11:00:00,176.16,176.53,176.08,176.1,15458.0,165.2233,165.5703,165.1482,165.167,15458.0
2021-11-01 11:30:00,176.06,176.09,175.16,175.32,24288.0,165.1295,165.1576,164.2853,164.4354,24288.0
2021-11-01 12:00:00,175.29,175.4,175.02,175.35,6574.0,164.4073,164.5104,164.154,164.4635,6574.0
2021-11-01 12:30:00,175.34,175.86,175.26,175.83,11153.0,164.4542,164.9419,164.3791,164.9137,11153.0
2021-11-01 13:00:00,175.84,175.88,175.47,175.47,12797.0,164.9231,164.9606,164.5761,164.5761,12797.0
2021-11-01 13:30:00,175.5,175.74,175.3,175.33,9901.0,164.6042,164.8293,164.4166,164.4448,9901.0
2021-11-01 14:00:00,175.38,176.36,175.33,176.32,12860.0,164.4917,165.4108,164.4448,165.3733,12860.0
2021-11-01 14:30:00,176.39,176.82,175.85,175.93,23938.0,165.439,165.8423,164.9325,165.0075,23938.0
2021-11-01 15:00:00,175.96,176.54,175.9,176.47,31968.0,165.0357,165.5797,164.9794,165.514,31968.0
2021-11-01 15:30:00,176.53,177.29,176.42,177.23,90256.0,165.5703,166.2831,165.4671,166.2268,90256.0
2021-11-02 09:30:00,178.0,178.64,177.25,177.25,85513.0,166.949,167.5493,166.2456,166.2456,85513.0
2021-11-02 10:00:00,177.5,178.46,177.48,178.17,94699.0,166.4801,167.3805,166.4613,167.1085,94699.0
2021-11-02 10:30:00,178.3,179.5,178.29,179.33,16207.0,167.2304,168.3559,167.221,168.1965,16207.0
2021-11-02 11:00:00,179.37,179.37,177.99,178.18,20650.0,168.234,168.234,166.9396,167.1178,20650.0
2021-11-02 11:30:00,178.26,178.84,178.19,178.39,11350.0,167.1929,167.7369,167.1272,167.3148,11350.0
2021-11-02 12:00:00,178.33,179.0,178.29,178.75,13017.0,167.2585,167.8869,167.221,167.6525,13017.0
2021-11-02 12:30:00,178.77,179.36,178.77,179.01,28440.0,167.6712,168.2246,167.6712,167.8963,28440.0
2021-11-02 13:00:00,179.08,179.2,178.94,178.98,12850.0,167.962,168.0745,167.8307,167.8682,12850.0
2021-11-02 13:30:00,178.99,179.46,178.88,179.14,21021.0,167.8776,168.3184,167.7744,168.0182,21021.0
2021-11-02 14:00:00,179.12,179.19,178.82,178.92,9009.0,167.9995,168.0651,167.7181,167.8119,9009.0
2021-11-02 14:30:00,178.99,179.57,178.83,179.57,15888.0,167.8776,168.4216,167.7275,168.4216,15888.0
2021-11-02 15:00:00,179.63,179.71,178.74,179.02,20718.0,168.4778,168.5529,167.6431,167.9057,20718.0
2021-11-02 15:30:00,179.03,179.27,178.63,178.87,91378.0,167.9151,168.1402,167.5399,167.765,91378.0
2021-11-03 09:30:00,175.41,176.41,166.64,167.49,73629.0,164.5198,165.4577,156.2943,157.0915,73629.0
2021-11-03 10:00:00,167.69,171.85,166.5,171.84,49867.0,157.2791,161.1808,156.163,161.1715,49867.0
2021-11-03 10:30:00,171.78,171.8,168.51,168.84,18819.0,161.1152,161.1339,158.0482,158.3577,18819.0
2021-11-03 11:00:00,168.96,169.97,168.54,168.93,30356.0,158.4703,159.4176,158.0763,158.4421,30356.0
2021-11-03 11:30:00,168.93,169.99,167.86,169.81,19224.0,158.4421,159.4363,157.4386,159.2675,19224.0
2021-11-03 12:00:00,169.82,170.43,169.33,170.4,14107.0,159.2769,159.849,158.8173,159.8209,14107.0
2021-11-03 12:30:00,170.4,170.5,168.63,168.9,15132.0,159.8209,159.9147,158.1608,158.414,15132.0
2021-11-03 13:00:00,168.86,169.37,168.68,169.29,10858.0,158.3765,158.8548,158.2076,158.7798,10858.0
2021-11-03 13:30:00,169.18,169.34,168.05,169.34,18117.0,158.6766,158.8267,157.6168,158.8267,18117.0
2021-11-03 14:00:00,169.22,170.53,169.2,170.33,25355.0,158.7141,159.9428,158.6954,159.7552,25355.0
2021-11-03 14:30:00,170.25,170.27,169.18,169.77,23694.0,159.6802,159.6989,158.6766,159.23,23694.0
2021-11-03 15:00:00,169.73,170.52,169.61,169.91,24863.0,159.1925,159.9334,159.0799,159.3613,24863.0
2021-11-03 15:30:00,169.92,170.81,169.75,169.87,133269.0,159.3707,160.2054,159.2112,159.3238,133269.0
2021-11-04 09:30:00,170.3,172.35,170.14,171.88,24893.0,159.7271,161.6498,159.577,161.209,24893.0
2021-11-04 10:00:00,171.88,172.64,171.57,171.68,25055.0,161.209,161.9218,160.9182,161.0214,25055.0
2021-11-04 10:30:00,171.74,171.89,171.26,171.78,17784.0,161.0777,161.2184,160.6275,161.1152,17784.0
2021-11-04 11:00:00,171.89,172.52,171.79,172.17,15361.0,161.2184,161.8092,161.1246,161.481,15361.0
2021-11-04 11:30:00,172.03,172.03,171.37,171.83,13346.0,161.3497,161.3497,160.7306,161.1621,13346.0
2021-11-04 12:00:00,171.76,171.77,171.17,171.5,18560.0,161.0964,161.1058,160.5431,160.8526,18560.0
2021-11-04 12:30:00,171.48,171.48,170.67,170.67,13000.0,160.8338,160.8338,160.0741,160.0741,13000.0
2021-11-04 13:00:00,170.59,170.99,170.47,170.56,13344.0,159.9991,160.3742,159.8865,159.9709,13344.0
2021-11-04 13:30:00,170.56,171.2,170.5,171.13,14607.0,159.9709,160.5712,159.9147,160.5055,14607.0
2021-11-04 14:00:00,171.07,171.5,171.0,171.28,13256.0,160.4493,160.8526,160.3836,160.6462,13256.0
2021-11-04 14:30:00,171.18,171.45,171.07,171.15,14580.0,160.5524,160.8057,160.4493,160.5243,14580.0
2021-11-04 15:00:00,171.17,171.64,171.12,171.41,38924.0,160.5431,160.9839,160.4962,160.7682,38924.0
2021-11-04 15:30:00,171.4,171.45,170.98,171.45,105807.0,160.7588,160.8057,160.3649,160.8057,105807.0
2021-11-05 09:30:00,172.08,173.22,171.51,173.03,18346.0,161.3966,162.4658,160.8619,162.2876,18346.0
2021-11-05 10:00:00,173.08,173.58,172.59,173.06,15717.0,162.3345,162.8034,161.8749,162.3157,15717.0
2021-11-05 10:30:00,173.09,173.74,173.01,173.3,12782.0,162.3439,162.9535,162.2688,162.5408,12782.0
2021-11-05 11:00:00,173.32,173.58,173.02,173.46,16231.0,162.5596,162.8034,162.2782,162.6909,16231.0
2021-11-05 11:30:00,173.45,173.74,173.17,173.56,12332.0,162.6815,162.9535,162.4189,162.7847,12332.0
2021-11-05 12:00:00,173.5,173.57,173.25,173.47,10335.0,162.7284,162.7941,162.4939,162.7003,10335.0
2021-11-05 12:30:00,173.45,173.72,173.42,173.72,6238.0,162.6815,162.9347,162.6534,162.9347,6238.0
2021-11-05 13:00:00,173.71,173.8,173.41,173.49,10984.0,162.9254,163.0098,162.644,162.719,10984.0
2021-11-05 13:30:00,173.47,173.59,173.13,173.38,14013.0,162.7003,162.8128,162.3814,162.6159,14013.0
2021-11-05 14:00:00,173.51,173.94,173.44,173.84,7023.0,162.7378,163.1411,162.6721,163.0473,7023.0
2021-11-05 14:30:00,173.88,173.88,173.51,173.64,7717.0,163.0848,163.0848,162.7378,162.8597,7717.0
2021-11-05 15:00:00,173.62,173.91,173.48,173.69,13808.0,162.841,163.1129,162.7096,162.9066,13808.0
2021-11-05 15:30:00,173.64,174.08,173.52,173.82,105939.0,162.8597,163.2724,162.7472,163.0285,105939.0
2021-11-08 09:30:00,174.72,175.13,173.55,173.78,19473.0,163.8727,164.2572,162.7753,162.991,19473.0
2021-11-08 10:00:00,173.81,174.44,173.34,173.91,16274.0,163.0192,163.61,162.5783,163.1129,16274.0
2021-11-08 10:30:00,174.0,174.47,173.68,173.91,53936.0,163.1974,163.6382,162.8972,163.1129,53936.0
2021-11-08 11:00:00,173.91,174.15,173.23,173.49,19017.0,163.1129,163.338,162.4752,162.719,19017.0
2021-11-08 11:30:00,173.58,173.76,173.38,173.68,14962.0,162.8034,162.9723,162.6159,162.8972,14962.0
2021-11-08 12:00:00,173.79,174.2,173.6,173.6,30051.0,163.0004,163.3849,162.8222,162.8222,30051.0
2021-11-08 12:30:00,173.61,173.98,173.53,173.91,25226.0,162.8316,163.1786,162.7565,163.1129,25226.0
2021-11-08 13:00:00,173.91,174.28,173.91,174.11,12241.0,163.1129,163.46,163.1129,163.3005,12241.0
2021-11-08 13:30:00,174.05,174.46,174.0,174.32,10271.0,163.2443,163.6288,163.1974,163.4975,10271.0
2021-11-08 14:00:00,174.28,174.38,174.17,174.2,7224.0,163.46,163.5538,163.3568,163.3849,7224.0
2021-11-08 14:30:00,174.18,174.7,174.16,174.7,9338.0,163.3662,163.8539,163.3474,163.8539,9338.0
2021-11-08 15:00:00,174.7,174.96,174.54,174.59,19701.0,163.8539,164.0978,163.7038,163.7507,19701.0
2021-11-08 15:30:00,174.56,175.49,174.56,175.09,92603.0,163.7226,164.5949,163.7226,164.2197,92603.0
2021-11-09 09:30:00,175.17,175.74,174.11,174.85,15063.0,164.2947,164.8293,163.3005,163.9946,15063.0
2021-11-09 10:00:00,174.77,174.88,174.11,174.27,10262.0,163.9196,164.0227,163.3005,163.4506,10262.0
2021-11-09 10:30:00,174.38,175.36,174.29,175.25,10364.0,163.5538,164.4729,163.4694,164.3698,10364.0
2021-11-09 11:00:00,175.22,175.68,175.06,175.36,11554.0,164.3416,164.7731,164.1915,164.4729,11554.0
2021-11-09 11:30:00,175.42,176.54,175.42,176.54,8642.0,164.5292,165.5797,164.5292,165.5797,8642.0
2021-11-09 12:00:00,176.54,176.72,176.06,176.08,7552.0,165.5797,165.7485,165.1295,165.1482,7552.0
2021-11-09 12:30:00,176.11,176.62,176.11,176.49,8177.0,165.1764,165.6547,165.1764,165.5328,8177.0
2021-11-09 13:00:00,176.57,176.97,176.57,176.81,4907.0,165.6078,165.983,165.6078,165.8329,4907.0
2021-11-09 13:30:00,176.85,177.14,176.74,177.14,7730.0,165.8704,166.1424,165.7672,166.1424,7730.0
2021-11-09 14:00:00,177.04,177.24,176.88,177.19,10176.0,166.0486,166.2362,165.8986,166.1893,10176.0
2021-11-09 14:30:00,177.16,177.76,177.12,177.76,10767.0,166.1612,166.7239,166.1237,166.7239,10767.0
2021-11-09 15:00:00,177.76,178.08,177.51,177.94,22432.0,166.7239,167.0241,166.4894,166.8927,22432.0
2021-11-09 15:30:00,178.04,178.57,177.85,178.4,95951.0,166.9865,167.4836,166.8083,167.3242,95951.0
2021-11-10 09:30:00,178.07,179.97,178.07,178.64,29367.0,167.0147,168.7967,167.0147,167.5493,29367.0
2021-11-10 10:00:00,178.62,178.93,178.07,178.16,43116.0,167.5305,167.8213,167.0147,167.0991,43116.0
2021-11-10 10:30:00,178.15,178.17,177.43,177.9,14082.0,167.0897,167.1085,166.4144,166.8552,14082.0
2021-11-10 11:00:00,177.99,178.42,177.88,178.37,10246.0,166.9396,167.3429,166.8365,167.2961,10246.0
2021-11-10 11:30:00,178.28,178.39,177.85,178.08,10104.0,167.2116,167.3148,166.8083,167.0241,10104.0
2021-11-10 12:00:00,178.17,178.97,178.15,178.97,11540.0,167.1085,167.8588,167.0897,167.8588,11540.0
2021-11-10 12:30:00,179.11,179.12,178.6,178.73,9100.0,167.9901,167.9995,167.5118,167.6337,9100.0
2021-11-10 13:00:00,178.72,178.73,177.98,178.33,14140.0,167.6243,167.6337,166.9303,167.2585,14140.0
2021-11-10 13:30:00,178.28,178.56,178.23,178.56,5099.0,167.2116,167.4743,167.1647,167.4743,5099.0
2021-11-10 14:00:00,178.52,178.66,178.26,178.38,5389.0,167.4367,167.568,167.1929,167.3054,5389.0
2021-11-10 14:30:00,178.44,179.11,178.12,178.8,18351.0,167.3617,167.9901,167.0616,167.6994,18351.0
2021-11-10 15:00:00,178.84,179.35,178.82,178.96,11757.0,167.7369,168.2152,167.7181,167.8494,11757.0
2021-11-10 15:30:00,178.91,178.98,178.58,178.84,73647.0,167.8025,167.8682,167.493,167.7369,73647.0
2021-11-11 09:30:00,178.78,178.78,176.98,177.79,18994.0,167.6806,167.6806,165.9923,166.7521,18994.0
2021-11-11 10:00:00,177.48,177.48,176.92,177.41,7446.0,166.4613,166.4613,165.9361,166.3957,7446.0
2021-11-11 10:30:00,177.4,177.57,177.07,177.27,6114.0,166.3863,166.5457,166.0768,166.2643,6114.0
2021-11-11 11:00:00,177.28,177.35,176.94,177.3,5362.0,166.2737,166.3394,165.9548,166.2925,5362.0
2021-11-11 11:30:00,177.3,177.54,177.13,177.17,4173.0,166.2925,166.5176,166.133,166.1706,4173.0
2021-11-11 12:00:00,177.09,177.15,176.24,176.31,5040.0,166.0955,166.1518,165.2983,165.3639,5040.0
2021-11-11 12:30:00,176.33,176.48,176.23,176.3,4294.0,165.3827,165.5234,165.2889,165.3546,4294.0
2021-11-11 13:00:00,176.26,176.32,176.04,176.32,5575.0,165.317,165.3733,165.1107,165.3733,5575.0
2021-11-11 13:30:00,176.25,176.61,176.24,176.59,3195.0,165.3077,165.6453,165.2983,165.6266,3195.0
2021-11-11 14:00:00,176.57,176.6,176.44,176.5,5863.0,165.6078,165.6359,165.4859,165.5421,5863.0
2021-11-11 14:30:00,176.5,176.52,176.01,176.02,7819.0,165.5421,165.5609,165.0826,165.0919,7819.0
2021-11-11 15:00:00,176.02,176.15,175.95,176.08,6187.0,165.0919,165.2139,165.0263,165.1482,6187.0
2021-11-11 15:30:00,175.99,176.08,175.7,175.78,51436.0,165.0638,165.1482,164.7918,164.8668,51436.0
2021-11-12 09:30:00,175.79,177.03,175.23,175.65,117478.0,164.8762,166.0392,164.351,164.7449,117478.0
2021-11-12 10:00:00,175.79,176.02,175.38,175.73,16523.0,164.8762,165.0919,164.4917,164.82,16523.0
2021-11-12 10:30:00,175.85,176.59,175.8,176.59,82137.0,164.9325,165.6266,164.8856,165.6266,82137.0
2021-11-12 11:00:00,176.54,177.13,176.54,176.83,6271.0,165.5797,166.133,165.5797,165.8517,6271.0
2021-11-12 11:30:00,176.76,177.2,176.75,177.11,15593.0,165.786,166.1987,165.7766,166.1143,15593.0
2021-11-12 12:00:00,177.31,177.37,177.09,177.26,3743.0,166.3019,166.3581,166.0955,166.255,3743.0
2021-11-12 12:30:00,177.25,177.53,177.01,177.11,5781.0,166.2456,166.5082,166.0205,166.1143,5781.0
2021-11-12 13:00:00,177.1,177.15,176.92,177.12,3240.0,166.1049,166.1518,165.9361,166.1237,3240.0
2021-11-12 13:30:00,177.12,177.18,176.89,176.94,5813.0,166.1237,166.1799,165.9079,165.9548,5813.0
2021-11-12 14:00:00,176.91,176.91,176.45,176.46,3790.0,165.9267,165.9267,165.4953,165.5046,3790.0
2021-11-12 14:30:00,176.43,176.57,176.33,176.52,5977.0,165.4765,165.6078,165.3827,165.5609,5977.0
2021-11-12 15:00:00,176.54,176.57,176.38,176.51,5521.0,165.5797,165.6078,165.4296,165.5515,5521.0
2021-11-12 15:30:00,176.55,176.67,176.3,176.61,65102.0,165.589,165.7016,165.3546,165.6453,65102.0
2021-11-15 09:30:00,177.35,177.4,176.52,177.23,18717.0,166.3394,166.3863,165.5609,166.2268,18717.0
2021-11-15 10:00:00,177.21,177.93,177.21,177.82,3366.0,166.2081,166.8834,166.2081,166.7802,3366.0
2021-11-15 10:30:00,177.82,178.23,177.67,177.86,6790.0,166.7802,167.1647,166.6395,166.8177,6790.0
2021-11-15 11:00:00,177.72,177.93,177.51,177.53,28501.0,166.6864,166.8834,166.4894,166.5082,28501.0
2021-11-15 11:30:00,177.5,177.85,176.96,177.25,16700.0,166.4801,166.8083,165.9736,166.2456,16700.0
2021-11-15 12:00:00,177.2,177.44,176.76,176.93,4952.0,166.1987,166.4238,165.786,165.9455,4952.0
2021-11-15 12:30:00,176.9,177.31,176.84,177.24,4293.0,165.9173,166.3019,165.861,166.2362,4293.0
2021-11-15 13:00:00,177.37,177.56,177.3,177.4,3003.0,166.3581,166.5363,166.2925,166.3863,3003.0
2021-11-15 13:30:00,177.43,177.43,177.23,177.27,4143.0,166.4144,166.4144,166.2268,166.2643,4143.0
2021-11-15 14:00:00,177.31,177.33,176.81,176.85,4239.0,166.3019,166.3206,165.8329,165.8704,4239.0
2021-11-15 14:30:00,176.77,177.24,176.77,176.83,6865.0,165.7954,166.2362,165.7954,165.8517,6865.0
2021-11-15 15:00:00,176.83,176.83,176.48,176.48,6388.0,165.8517,165.8517,165.5234,165.5234,6388.0
2021-11-15 15:30:00,176.57,177.12,176.51,177.07,43194.0,165.6078,166.1237,165.5515,166.0768,43194.0
2021-11-16 09:30:00,176.9,178.24,175.88,178.22,4808.0,165.9173,167.1741,164.9606,167.1554,4808.0
2021-11-16 10:00:00,178.38,178.69,178.11,178.13,2552.0,167.3054,167.5962,167.0522,167.071,2552.0
2021-11-16 10:30:00,178.18,178.33,177.48,177.92,13980.0,167.1178,167.2585,166.4613,166.874,13980.0
2021-11-16 11:00:00,178.05,178.2,177.45,177.72,4177.0,166.9959,167.1366,166.4332,166.6864,4177.0
2021-11-16 11:30:00,177.82,177.9,177.58,177.67,3495.0,166.7802,166.8552,166.5551,166.6395,3495.0
2021-11-16 12:00:00,177.79,177.79,177.34,177.61,1936.0,166.7521,166.7521,166.33,166.5832,1936.0
2021-11-16 12:30:00,177.65,177.79,177.59,177.59,3219.0,166.6208,166.7521,166.5645,166.5645,3219.0
2021-11-16 13:00:00,177.57,177.81,177.51,177.62,1603.0,166.5457,166.7708,166.4894,166.5926,1603.0
2021-11-16 13:30:00,177.62,177.94,177.57,177.79,4137.0,166.5926,166.8927,166.5457,166.7521,4137.0
2021-11-16 14:00:00,177.88,177.89,177.47,177.62,4420.0,166.8365,166.8459,166.4519,166.5926,4420.0
2021-11-16 14:30:00,177.68,177.82,177.37,177.37,4780.0,166.6489,166.7802,166.3581,166.3581,4780.0
2021-11-16 15:00:00,177.49,177.49,177.21,177.31,4944.0,166.4707,166.4707,166.2081,166.3019,4944.0
2021-11-16 15:30:00,177.2,177.49,176.95,177.14,33162.0,166.1987,166.4707,165.9642,166.1424,33162.0
2021-11-17 09:30:00,176.75,176.84,174.62,174.62,14337.0,165.7766,165.861,163.7789,163.7789,14337.0
2021-11-17 10:00:00,174.61,174.73,173.84,174.09,12871.0,163.7695,163.882,163.0473,163.2818,12871.0
2021-11-17 10:30:00,174.18,174.54,173.83,174.36,13159.0,163.3662,163.7038,163.0379,163.535,13159.0
2021-11-17 11:00:00,174.36,174.36,173.8,173.92,10767.0,163.535,163.535,163.0098,163.1223,10767.0
2021-11-17 11:30:00,173.88,174.07,173.81,174.07,5477.0,163.0848,163.263,163.0192,163.263,5477.0
2021-11-17 12:00:00,174.05,174.2,173.84,173.88,5005.0,163.2443,163.3849,163.0473,163.0848,5005.0
2021-11-17 12:30:00,173.96,174.21,173.91,174.2,4240.0,163.1598,163.3943,163.1129,163.3849,4240.0
2021-11-17 13:00:00,174.11,174.42,174.07,174.19,4780.0,163.3005,163.5913,163.263,163.3756,4780.0
2021-11-17 13:30:00,174.2,174.2,173.8,173.84,7171.0,163.3849,163.3849,163.0098,163.0473,7171.0
2021-11-17 14:00:00,173.94,174.11,173.6,173.6,7844.0,163.1411,163.3005,162.8222,162.8222,7844.0
2021-11-17 14:30:00,173.61,174.16,173.61,173.95,9822.0,162.8316,163.3474,162.8316,163.1505,9822.0
2021-11-17 15:00:00,173.97,174.04,173.87,174.01,6079.0,163.1692,163.2349,163.0754,163.2067,6079.0
2021-11-17 15:30:00,173.9,174.73,173.75,174.68,46815.0,163.1036,163.882,162.9629,163.8351,46815.0
2021-11-18 09:30:00,174.65,174.65,173.2,173.5,8138.0,163.807,163.807,162.447,162.7284,8138.0
2021-11-18 10:00:00,173.56,173.57,172.98,173.01,8331.0,162.7847,162.7941,162.2407,162.2688,8331.0
2021-11-18 10:30:00,172.94,173.38,172.87,173.28,8913.0,162.2032,162.6159,162.1375,162.5221,8913.0
2021-11-18 11:00:00,173.43,173.47,172.81,172.98,13280.0,162.6627,162.7003,162.0812,162.2407,13280.0
2021-11-18 11:30:00,173.02,173.07,172.56,172.56,7264.0,162.2782,162.3251,161.8468,161.8468,7264.0
2021-11-18 12:00:00,172.66,173.12,172.66,172.85,5083.0,161.9406,162.372,161.9406,162.1188,5083.0
2021-11-18 12:30:00,172.96,173.03,172.86,172.86,4044.0,162.2219,162.2876,162.1281,162.1281,4044.0
2021-11-18 13:00:00,173.0,173.27,173.0,173.22,3596.0,162.2594,162.5127,162.2594,162.4658,3596.0
2021-11-18 13:30:00,173.3,173.49,173.3,173.47,5144.0,162.5408,162.719,162.5408,162.7003,5144.0
2021-11-18 14:00:00,173.42,173.45,173.08,173.21,3480.0,162.6534,162.6815,162.3345,162.4564,3480.0
2021-11-18 14:30:00,173.15,173.44,173.02,173.44,9251.0,162.4001,162.6721,162.2782,162.6721,9251.0
2021-11-18 15:00:00,173.44,173.44,173.13,173.22,7090.0,162.6721,162.6721,162.3814,162.4658,7090.0
2021-11-18 15:30:00,173.23,173.23,172.87,172.98,47630.0,162.4752,162.4752,162.1375,162.2407,47630.0
2021-11-19 09:30:00,173.45,173.75,172.81,173.75,28534.0,162.6815,162.9629,162.0812,162.9629,28534.0
2021-11-19 10:00:00,173.88,174.13,173.58,174.07,12815.0,163.0848,163.3193,162.8034,163.263,12815.0
2021-11-19 10:30:00,174.07,174.45,174.01,174.21,12151.0,163.263,163.6194,163.2067,163.3943,12151.0
2021-11-19 11:00:00,174.2,174.58,173.94,174.34,21756.0,163.3849,163.7414,163.1411,163.5163,21756.0
2021-11-19 11:30:00,174.27,174.52,174.13,174.18,6038.0,163.4506,163.6851,163.3193,163.3662,6038.0
2021-11-19 12:00:00,174.28,174.52,174.28,174.34,5098.0,163.46,163.6851,163.46,163.5163,5098.0
2021-11-19 12:30:00,174.48,174.82,174.48,174.65,7430.0,163.6476,163.9664,163.6476,163.807,7430.0
2021-11-19 13:00:00,174.6,174.67,174.3,174.3,6815.0,163.7601,163.8258,163.4787,163.4787,6815.0
2021-11-19 13:30:00,174.19,174.52,174.14,174.51,9502.0,163.3756,163.6851,163.3287,163.6757,9502.0
2021-11-19 14:00:00,174.47,174.51,174.27,174.45,8535.0,163.6382,163.6757,163.4506,163.6194,8535.0
2021-11-19 14:30:00,174.46,174.51,174.22,174.35,7514.0,163.6288,163.6757,163.4037,163.5256,7514.0
2021-11-19 15:00:00,174.39,174.51,174.14,174.5,10703.0,163.5631,163.6757,163.3287,163.6663,10703.0
2021-11-19 15:30:00,174.5,174.66,173.97,174.08,51299.0,163.6663,163.8164,163.1692,163.2724,51299.0
2021-11-22 09:30:00,174.04,175.19,174.04,175.19,9878.0,163.2349,164.3135,163.2349,164.3135,9878.0
2021-11-22 10:00:00,175.37,175.68,174.85,175.13,6292.0,164.4823,164.7731,163.9946,164.2572,6292.0
2021-11-22 10:30:00,175.18,175.51,174.87,174.88,9328.0,164.3041,164.6136,164.0133,164.0227,9328.0
2021-11-22 11:00:00,174.88,175.16,174.62,175.09,15212.0,164.0227,164.2853,163.7789,164.2197,15212.0
2021-11-22 11:30:00,175.18,175.49,174.66,174.78,14949.0,164.3041,164.5949,163.8164,163.9289,14949.0
2021-11-22 12:00:00,174.79,175.22,174.63,174.91,12684.0,163.9383,164.3416,163.7882,164.0509,12684.0
2021-11-22 12:30:00,174.84,175.16,174.67,174.88,6842.0,163.9852,164.2853,163.8258,164.0227,6842.0
2021-11-22 13:00:00,174.89,175.13,174.76,175.07,8891.0,164.0321,164.2572,163.9102,164.2009,8891.0
2021-11-22 13:30:00,175.03,175.13,174.8,174.9,11122.0,164.1634,164.2572,163.9477,164.0415,11122.0
2021-11-22 14:00:00,174.9,175.26,174.73,175.26,14377.0,164.0415,164.3791,163.882,164.3791,14377.0
2021-11-22 14:30:00,175.33,176.05,175.32,175.78,9808.0,164.4448,165.1201,164.4354,164.8668,9808.0
2021-11-22 15:00:00,175.72,176.03,175.49,175.56,9421.0,164.8106,165.1013,164.5949,164.6605,9421.0
2021-11-22 15:30:00,175.42,175.42,174.05,174.08,56679.0,164.5292,164.5292,163.2443,163.2724,56679.0
2021-11-23 09:30:00,174.1,174.1,172.72,173.53,17022.0,163.2912,163.2912,161.9968,162.7565,17022.0
2021-11-23 10:00:00,173.22,173.46,171.77,171.99,52467.0,162.4658,162.6909,161.1058,161.3121,52467.0
2021-11-23 10:30:00,171.81,172.27,171.55,172.23,10869.0,161.1433,161.5748,160.8995,161.5372,10869.0
2021-11-23 11:00:00,172.19,173.0,171.76,172.91,19571.0,161.4997,162.2594,161.0964,162.175,19571.0
2021-11-23 11:30:00,172.91,173.09,172.39,172.51,7609.0,162.175,162.3439,161.6873,161.7999,7609.0
2021-11-23 12:00:00,172.52,172.6,171.52,171.89,7878.0,161.8092,161.8843,160.8713,161.2184,7878.0
2021-11-23 12:30:00,171.76,172.02,171.61,171.89,5623.0,161.0964,161.3403,160.9557,161.2184,5623.0
2021-11-23 13:00:00,171.85,172.43,171.79,172.4,8050.0,161.1808,161.7248,161.1246,161.6967,8050.0
2021-11-23 13:30:00,172.34,172.76,172.27,172.58,4414.0,161.6404,162.0343,161.5748,161.8655,4414.0
2021-11-23 14:00:00,172.55,172.55,172.29,172.54,5039.0,161.8374,161.8374,161.5935,161.828,5039.0
2021-11-23 14:30:00,172.56,173.0,172.44,172.89,15648.0,161.8468,162.2594,161.7342,162.1563,15648.0
2021-11-23 15:00:00,172.94,172.94,172.33,172.73,8758.0,162.2032,162.2032,161.631,162.0062,8758.0
2021-11-23 15:30:00,172.74,173.45,172.73,173.06,49052.0,162.0156,162.6815,162.0062,162.3157,49052.0
2021-11-24 09:30:00,171.81,172.87,171.65,172.2,11580.0,161.1433,162.1375,160.9933,161.5091,11580.0
2021-11-24 10:00:00,172.61,172.93,172.29,172.93,6432.0,161.8937,162.1938,161.5935,162.1938,6432.0
2021-11-24 10:30:00,172.93,173.33,172.63,173.01,6497.0,162.1938,162.569,161.9124,162.2688,6497.0
2021-11-24 11:00:00,172.93,173.49,172.68,173.23,5767.0,162.1938,162.719,161.9593,162.4752,5767.0
2021-11-24 11:30:00,173.4,173.4,172.97,172.97,8127.0,162.6346,162.6346,162.2313,162.2313,8127.0
2021-11-24 12:00:00,173.02,173.43,173.01,173.25,4515.0,162.2782,162.6627,162.2688,162.4939,4515.0
2021-11-24 12:30:00,173.35,173.53,173.24,173.44,3477.0,162.5877,162.7565,162.4845,162.6721,3477.0
2021-11-24 13:00:00,173.38,173.48,173.07,173.07,2913.0,162.6159,162.7096,162.3251,162.3251,2913.0
2021-11-24 13:30:00,173.08,173.19,172.9,173.01,4601.0,162.3345,162.4376,162.1657,162.2688,4601.0
2021-11-24 14:00:00,173.02,173.14,172.57,172.71,3933.0,162.2782,162.3908,161.8561,161.9874,3933.0
2021-11-24 14:30:00,172.85,173.26,172.83,173.17,4760.0,162.1188,162.5033,162.1,162.4189,4760.0
2021-11-24 15:00:00,173.17,173.48,173.14,173.28,4200.0,162.4189,162.7096,162.3908,162.5221,4200.0
2021-11-24 15:30:00,173.27,173.88,172.52,173.16,124768.0,162.5127,163.0848,161.8092,162.4095,124768.0
2021-11-26 09:30:00,171.77,174.12,171.36,171.98,25893.0,161.1058,163.3099,160.7213,161.3028,25893.0
2021-11-26 10:00:00,171.92,172.4,171.11,172.32,15876.0,161.2465,161.6967,160.4868,161.6217,15876.0
2021-11-26 10:30:00,172.45,173.14,172.2,172.98,15504.0,161.7436,162.3908,161.5091,162.2407,15504.0
2021-11-26 11:00:00,173.02,173.12,172.3,173.12,26057.0,162.2782,162.372,161.6029,162.372,26057.0
2021-11-26 11:30:00,173.27,173.72,172.83,172.94,19158.0,162.5127,162.9347,162.1,162.2032,19158.0
2021-11-26 12:00:00,172.88,173.51,172.74,173.41,22336.0,162.1469,162.7378,162.0156,162.644,22336.0
2021-11-26 12:30:00,173.5,173.86,171.18,171.64,52483.0,162.7284,163.0661,160.5524,160.9839,52483.0
2021-11-29 09:30:00,173.08,173.4,171.54,173.26,19958.0,162.3345,162.6346,160.8901,162.5033,19958.0
2021-11-29 10:00:00,173.08,174.0,172.69,173.44,17938.0,162.3345,163.1974,161.9687,162.6721,17938.0
2021-11-29 10:30:00,173.55,173.91,173.18,173.39,16190.0,162.7753,163.1129,162.4283,162.6252,16190.0
2021-11-29 11:00:00,173.39,174.24,173.39,173.69,38722.0,162.6252,163.4225,162.6252,162.9066,38722.0
2021-11-29 11:30:00,173.94,174.35,173.62,173.9,12163.0,163.1411,163.5256,162.841,163.1036,12163.0
2021-11-29 12:00:00,173.9,174.25,173.65,173.9,19711.0,163.1036,163.4318,162.8691,163.1036,19711.0
2021-11-29 12:30:00,173.9,174.17,173.76,173.83,12008.0,163.1036,163.3568,162.9723,163.0379,12008.0
2021-11-29 13:00:00,173.91,174.14,173.81,173.91,10683.0,163.1129,163.3287,163.0192,163.1129,10683.0
2021-11-29 13:30:00,173.94,174.17,173.88,173.99,11693.0,163.1411,163.3568,163.0848,163.188,11693.0
2021-11-29 14:00:00,174.04,174.43,173.9,174.43,12424.0,163.2349,163.6007,163.1036,163.6007,12424.0
2021-11-29 14:30:00,174.42,174.83,174.21,174.54,9954.0,163.5913,163.9758,163.3943,163.7038,9954.0
2021-11-29 15:00:00,174.54,175.89,174.54,175.63,30455.0,163.7038,164.97,163.7038,164.7262,30455.0
2021-11-29 15:30:00,175.63,176.04,175.47,175.52,116585.0,164.7262,165.1107,164.5761,164.623,116585.0
2021-11-30 09:30:00,174.95,174.95,173.6,174.72,9907.0,164.0884,164.0884,162.8222,163.8727,9907.0
2021-11-30 10:00:00,174.6,175.1,173.52,173.69,10649.0,163.7601,164.2291,162.7472,162.9066,10649.0
2021-11-30 10:30:00,173.77,174.33,172.62,172.77,44148.0,162.9816,163.5069,161.903,162.0437,44148.0
2021-11-30 11:00:00,172.69,173.1,172.11,172.74,10341.0,161.9687,162.3532,161.4247,162.0156,10341.0
2021-11-30 11:30:00,172.8,172.87,171.47,171.85,11023.0,162.0719,162.1375,160.8244,161.1808,11023.0
2021-11-30 12:00:00,171.9,172.27,171.15,171.96,17816.0,161.2277,161.5748,160.5243,161.284,17816.0
2021-11-30 12:30:00,171.86,171.97,171.52,171.58,8837.0,161.1902,161.2934,160.8713,160.9276,8837.0
2021-11-30 13:00:00,171.65,172.13,171.62,172.13,19318.0,160.9933,161.4435,160.9651,161.4435,19318.0
2021-11-30 13:30:00,172.09,172.8,172.08,172.8,10753.0,161.4059,162.0719,161.3966,162.0719,10753.0
2021-11-30 14:00:00,172.72,172.82,172.31,172.34,19388.0,161.9968,162.0906,161.6123,161.6404,19388.0
2021-11-30 14:30:00,172.13,172.14,170.78,170.98,11904.0,161.4435,161.4528,160.1773,160.3649,11904.0
2021-11-30 15:00:00,170.85,170.88,169.62,170.06,20774.0,160.2429,160.2711,159.0893,159.502,20774.0
2021-11-30 15:30:00,170.05,170.07,168.11,168.5,195713.0,159.4926,159.5113,157.673,158.0388,195713.0
2021-12-01 09:30:00,170.18,171.66,167.39,169.22,44471.0,159.6145,161.0026,156.9977,158.7141,44471.0
2021-12-01 10:00:00,169.28,171.39,169.28,170.65,18774.0,158.7704,160.7494,158.7704,160.0553,18774.0
2021-12-01 10:30:00,170.57,170.67,169.22,169.41,24324.0,159.9803,160.0741,158.7141,158.8923,24324.0
2021-12-01 11:00:00,169.4,170.49,169.2,170.49,21774.0,158.8829,159.9053,158.6954,159.9053,21774.0
2021-12-01 11:30:00,170.58,170.97,170.25,170.47,15097.0,159.9897,160.3555,159.6802,159.8865,15097.0
2021-12-01 12:00:00,170.48,171.05,170.43,170.44,10842.0,159.8959,160.4305,159.849,159.8584,10842.0
2021-12-01 12:30:00,170.36,170.51,169.16,169.16,9359.0,159.7833,159.924,158.6578,158.6578,9359.0
2021-12-01 13:00:00,169.19,169.41,168.5,169.39,15026.0,158.686,158.8923,158.0388,158.8736,15026.0
2021-12-01 13:30:00,169.46,169.7,168.88,169.63,13719.0,158.9392,159.1643,158.3952,159.0987,13719.0
2021-12-01 14:00:00,169.55,170.37,168.94,170.37,13995.0,159.0236,159.7927,158.4515,159.7927,13995.0
2021-12-01 14:30:00,170.38,170.58,170.02,170.24,18502.0,159.8021,159.9897,159.4645,159.6708,18502.0
2021-12-01 15:00:00,170.31,170.41,169.23,169.27,25746.0,159.7364,159.8302,158.7235,158.761,25746.0
2021-12-01 15:30:00,169.17,169.84,168.22,168.27,139012.0,158.6672,159.2956,157.7762,157.8231,139012.0
2021-12-02 09:30:00,168.7,171.15,168.25,171.11,23715.0,158.2264,160.5243,157.8043,160.4868,23715.0
2021-12-02 10:00:00,171.13,172.15,171.13,171.71,17900.0,160.5055,161.4622,160.5055,161.0495,17900.0
2021-12-02 10:30:00,171.8,172.74,171.62,172.74,17692.0,161.1339,162.0156,160.9651,162.0156,17692.0
2021-12-02 11:00:00,172.51,172.79,171.91,171.91,18528.0,161.7999,162.0625,161.2371,161.2371,18528.0
2021-12-02 11:30:00,171.98,172.66,171.3,172.59,11299.0,161.3028,161.9406,160.665,161.8749,11299.0
2021-12-02 12:00:00,172.47,173.06,172.41,173.06,38763.0,161.7623,162.3157,161.7061,162.3157,38763.0
2021-12-02 12:30:00,173.15,173.43,172.86,173.32,7969.0,162.4001,162.6627,162.1281,162.5596,7969.0
2021-12-02 13:00:00,173.26,174.01,172.98,173.82,6198.0,162.5033,163.2067,162.2407,163.0285,6198.0
2021-12-02 13:30:00,173.78,174.6,173.78,174.6,6283.0,162.991,163.7601,162.991,163.7601,6283.0
2021-12-02 14:00:00,174.55,174.85,174.27,174.72,11324.0,163.7132,163.9946,163.4506,163.8727,11324.0
2021-12-02 14:30:00,174.72,174.91,174.49,174.71,19895.0,163.8727,164.0509,163.6569,163.8633,19895.0
2021-12-02 15:00:00,174.64,174.87,174.33,174.64,17218.0,163.7976,164.0133,163.5069,163.7976,17218.0
2021-12-02 15:30:00,174.66,175.07,173.38,173.56,91709.0,163.8164,164.2009,162.6159,162.7847,91709.0
2021-12-03 09:30:00,174.39,174.89,172.03,172.03,37649.0,163.5631,164.0321,161.3497,161.3497,37649.0
2021-12-03 10:00:00,172.37,172.54,171.49,172.54,13951.0,161.6686,161.828,160.8432,161.828,13951.0
2021-12-03 10:30:00,172.51,172.51,170.52,170.63,11258.0,161.7999,161.7999,159.9334,160.0366,11258.0
2021-12-03 11:00:00,170.65,171.13,170.04,171.0,11871.0,160.0553,160.5055,159.4832,160.3836,11871.0
2021-12-03 11:30:00,171.03,171.11,170.12,170.18,7546.0,160.4117,160.4868,159.5582,159.6145,7546.0
2021-12-03 12:00:00,170.11,170.91,170.04,170.74,8728.0,159.5489,160.2992,159.4832,160.1398,8728.0
2021-12-03 12:30:00,170.69,170.98,170.38,170.7,6940.0,160.0929,160.3649,159.8021,160.1022,6940.0
2021-12-03 13:00:00,170.56,171.01,170.53,170.68,13550.0,159.9709,160.393,159.9428,160.0835,13550.0
2021-12-03 13:30:00,170.66,170.66,169.9,169.9,16720.0,160.0647,160.0647,159.3519,159.3519,16720.0
2021-12-03 14:00:00,169.89,170.35,169.73,170.34,11576.0,159.3425,159.774,159.1925,159.7646,11576.0
2021-12-03 14:30:00,170.34,170.52,169.96,170.15,10611.0,159.7646,159.9334,159.4082,159.5864,10611.0
2021-12-03 15:00:00,170.11,170.76,169.72,170.49,31396.0,159.5489,160.1585,159.1831,159.9053,31396.0
2021-12-03 15:30:00,170.55,171.05,169.69,170.65,88133.0,159.9615,160.4305,159.1549,160.0553,88133.0
2021-12-06 09:30:00,171.99,172.81,170.05,170.37,21678.0,161.3121,162.0812,159.4926,159.7927,21678.0
2021-12-06 10:00:00,170.02,171.03,169.36,170.74,8784.0,159.4645,160.4117,158.8454,160.1398,8784.0
2021-12-06 10:30:00,170.68,171.08,170.36,171.04,7854.0,160.0835,160.4586,159.7833,160.4211,7854.0
2021-12-06 11:00:00,170.98,171.82,170.75,171.48,8123.0,160.3649,161.1527,160.1491,160.8338,8123.0
2021-12-06 11:30:00,171.53,171.9,171.26,171.61,4159.0,160.8807,161.2277,160.6275,160.9557,4159.0
2021-12-06 12:00:00,171.71,172.2,171.71,172.11,6826.0,161.0495,161.5091,161.0495,161.4247,6826.0
2021-12-06 12:30:00,172.14,172.15,171.46,171.85,11428.0,161.4528,161.4622,160.8151,161.1808,11428.0
2021-12-06 13:00:00,171.93,172.25,171.65,172.25,6342.0,161.2559,161.556,160.9933,161.556,6342.0
2021-12-06 13:30:00,172.2,172.57,171.96,172.42,9096.0,161.5091,161.8561,161.284,161.7155,9096.0
2021-12-06 14:00:00,172.35,172.38,172.14,172.34,4360.0,161.6498,161.6779,161.4528,161.6404,4360.0
2021-12-06 14:30:00,172.4,172.56,171.7,171.96,10751.0,161.6967,161.8468,161.0402,161.284,10751.0
2021-12-06 15:00:00,171.94,172.23,171.83,171.89,6591.0,161.2653,161.5372,161.1621,161.2184,6591.0
2021-12-06 15:30:00,171.94,172.25,171.66,171.8,52985.0,161.2653,161.556,161.0026,161.1339,52985.0
2021-12-07 09:30:00,173.27,175.04,172.45,175.02,48812.0,162.5127,164.1728,161.7436,164.154,48812.0
2021-12-07 10:00:00,175.29,175.56,174.69,175.04,10528.0,164.4073,164.6605,163.8445,164.1728,10528.0
2021-12-07 10:30:00,174.93,175.9,174.93,175.78,9807.0,164.0696,164.9794,164.0696,164.8668,9807.0
2021-12-07 11:00:00,175.79,175.95,175.0,175.19,11587.0,164.8762,165.0263,164.1353,164.3135,11587.0
2021-12-07 11:30:00,175.13,175.25,174.7,174.71,6008.0,164.2572,164.3698,163.8539,163.8633,6008.0
2021-12-07 12:00:00,174.76,175.01,174.61,174.85,7568.0,163.9102,164.1447,163.7695,163.9946,7568.0
2021-12-07 12:30:00,174.84,175.28,174.84,175.28,4779.0,163.9852,164.3979,163.9852,164.3979,4779.0
2021-12-07 13:00:00,175.29,175.44,175.21,175.34,5448.0,164.4073,164.548,164.3322,164.4542,5448.0
2021-12-07 13:30:00,175.25,175.28,174.75,174.75,6539.0,164.3698,164.3979,163.9008,163.9008,6539.0
2021-12-07 14:00:00,174.56,174.84,174.51,174.65,5632.0,163.7226,163.9852,163.6757,163.807,5632.0
2021-12-07 14:30:00,174.59,174.64,174.46,174.56,5549.0,163.7507,163.7976,163.6288,163.7226,5549.0
2021-12-07 15:00:00,174.55,174.77,174.23,174.27,15532.0,163.7132,163.9196,163.4131,163.4506,15532.0
2021-12-07 15:30:00,174.25,174.48,173.62,174.23,73489.0,163.4318,163.6476,162.841,163.4131,73489.0
2021-12-08 09:30:00,173.91,175.02,173.22,174.78,13912.0,163.1129,164.154,162.4658,163.9289,13912.0
2021-12-08 10:00:00,174.71,175.33,174.26,174.26,10516.0,163.8633,164.4448,163.4412,163.4412,10516.0
2021-12-08 10:30:00,174.33,174.54,173.79,173.79,15028.0,163.5069,163.7038,163.0004,163.0004,15028.0
2021-12-08 11:00:00,173.75,174.52,173.75,174.12,13068.0,162.9629,163.6851,162.9629,163.3099,13068.0
2021-12-08 11:30:00,174.18,174.92,174.0,174.87,18145.0,163.3662,164.0602,163.1974,164.0133,18145.0
2021-12-08 12:00:00,174.91,174.98,174.34,174.34,7445.0,164.0509,164.1165,163.5163,163.5163,7445.0
2021-12-08 12:30:00,174.44,174.59,174.1,174.22,9382.0,163.61,163.7507,163.2912,163.4037,9382.0
2021-12-08 13:00:00,174.18,174.38,173.94,174.02,9900.0,163.3662,163.5538,163.1411,163.2161,9900.0
2021-12-08 13:30:00,174.06,174.49,173.97,174.43,11223.0,163.2536,163.6569,163.1692,163.6007,11223.0
2021-12-08 14:00:00,174.36,175.28,174.36,174.92,16692.0,163.535,164.3979,163.535,164.0602,16692.0
2021-12-08 14:30:00,174.81,174.81,174.58,174.64,7623.0,163.9571,163.9571,163.7414,163.7976,7623.0
2021-12-08 15:00:00,174.67,174.84,174.27,174.33,11205.0,163.8258,163.9852,163.4506,163.5069,11205.0
2021-12-08 15:30:00,174.31,174.83,173.96,173.99,123603.0,163.4881,163.9758,163.1598,163.188,123603.0
2021-12-09 09:30:00,173.97,174.92,173.97,174.25,19366.0,163.1692,164.0602,163.1692,163.4318,19366.0
2021-12-09 10:00:00,174.2,174.93,174.2,174.5,11537.0,163.3849,164.0696,163.3849,163.6663,11537.0
2021-12-09 10:30:00,174.56,174.95,174.55,174.92,11762.0,163.7226,164.0884,163.7132,164.0602,11762.0
2021-12-09 11:00:00,174.74,175.04,174.7,175.01,7612.0,163.8914,164.1728,163.8539,164.1447,7612.0
2021-12-09 11:30:00,175.13,175.44,174.75,174.75,5224.0,164.2572,164.548,163.9008,163.9008,5224.0
2021-12-09 12:00:00,174.65,174.86,174.6,174.82,3291.0,163.807,164.004,163.7601,163.9664,3291.0
2021-12-09 12:30:00,174.91,175.31,174.88,175.1,2284.0,164.0509,164.426,164.0227,164.2291,2284.0
2021-12-09 13:00:00,175.0,175.15,174.88,175.15,3743.0,164.1353,164.276,164.0227,164.276,3743.0
2021-12-09 13:30:00,175.36,175.4,175.05,175.2,2986.0,164.4729,164.5104,164.1822,164.3229,2986.0
2021-12-09 14:00:00,175.08,175.47,175.08,175.28,6739.0,164.2103,164.5761,164.2103,164.3979,6739.0
2021-12-09 14:30:00,175.37,175.37,174.96,175.03,9181.0,164.4823,164.4823,164.0978,164.1634,9181.0
2021-12-09 15:00:00,175.07,175.21,174.87,174.95,17128.0,164.2009,164.3322,164.0133,164.0884,17128.0
2021-12-09 15:30:00,175.14,175.65,175.14,175.44,51138.0,164.2666,164.7449,164.2666,164.548,51138.0
2021-12-10 09:30:00,176.85,177.44,176.46,176.7,21632.0,165.8704,166.4238,165.5046,165.7297,21632.0
2021-12-10 10:00:00,176.77,177.65,176.44,177.48,11089.0,165.7954,166.6208,165.4859,166.4613,11089.0
2021-12-10 10:30:00,177.55,177.59,176.74,176.98,18003.0,166.527,166.5645,165.7672,165.9923,18003.0
2021-12-10 11:00:00,176.97,177.57,176.63,177.53,20239.0,165.983,166.5457,165.6641,166.5082,20239.0
2021-12-10 11:30:00,177.47,177.76,177.15,177.63,13525.0,166.4519,166.7239,166.1518,166.602,13525.0
2021-12-10 12:00:00,177.58,177.79,177.47,177.61,12440.0,166.5551,166.7521,166.4519,166.5832,12440.0
2021-12-10 12:30:00,177.56,177.65,177.29,177.62,62239.0,166.5363,166.6208,166.2831,166.5926,62239.0
2021-12-10 13:00:00,177.68,177.98,177.57,177.82,4541.0,166.6489,166.9303,166.5457,166.7802,4541.0
2021-12-10 13:30:00,177.9,178.14,177.76,178.1,6007.0,166.8552,167.0803,166.7239,167.0428,6007.0
2021-12-10 14:00:00,178.02,178.19,177.69,177.95,7767.0,166.9678,167.1272,166.6583,166.9021,7767.0
2021-12-10 14:30:00,178.07,178.07,177.64,177.81,6740.0,167.0147,167.0147,166.6114,166.7708,6740.0
2021-12-10 15:00:00,177.72,177.95,177.59,177.95,11283.0,166.6864,166.9021,166.5645,166.9021,11283.0
2021-12-10 15:30:00,177.85,178.75,177.85,178.31,45547.0,166.8083,167.6525,166.8083,167.2398,45547.0
2021-12-13 09:30:00,177.96,179.79,177.35,177.42,21309.0,166.9115,168.6279,166.3394,166.405,21309.0
2021-12-13 10:00:00,177.28,178.65,177.28,178.41,7282.0,166.2737,167.5587,166.2737,167.3336,7282.0
2021-12-13 10:30:00,178.28,178.71,178.11,178.34,8747.0,167.2116,167.6149,167.0522,167.2679,8747.0
2021-12-13 11:00:00,178.38,178.75,177.9,178.75,5761.0,167.3054,167.6525,166.8552,167.6525,5761.0
2021-12-13 11:30:00,178.78,179.41,178.69,179.41,6577.0,167.6806,168.2715,167.5962,168.2715,6577.0
2021-12-13 12:00:00,179.27,179.61,179.09,179.33,6811.0,168.1402,168.4591,167.9714,168.1965,6811.0
2021-12-13 12:30:00,179.31,179.5,179.15,179.37,5331.0,168.1777,168.3559,168.0276,168.234,5331.0
2021-12-13 13:00:00,179.37,179.52,179.22,179.52,6350.0,168.234,168.3747,168.0933,168.3747,6350.0
2021-12-13 13:30:00,179.53,179.74,179.25,179.57,16566.0,168.384,168.581,168.1214,168.4216,16566.0
2021-12-13 14:00:00,179.53,179.67,179.41,179.43,5831.0,168.384,168.5153,168.2715,168.2902,5831.0
2021-12-13 14:30:00,179.5,179.76,179.23,179.5,5570.0,168.3559,168.5998,168.1027,168.3559,5570.0
2021-12-13 15:00:00,179.55,179.56,179.04,179.36,8365.0,168.4028,168.4122,167.9245,168.2246,8365.0
2021-12-13 15:30:00,179.34,180.17,179.28,179.42,116130.0,168.2058,168.9843,168.1496,168.2809,116130.0
2021-12-14 09:30:00,177.97,178.94,177.89,178.32,17465.0,167.5228,168.4359,167.4475,167.8523,17465.0
2021-12-14 10:00:00,178.74,179.5,178.05,178.05,11602.0,168.2476,168.963,167.5981,167.5981,11602.0
2021-12-14 10:30:00,177.94,178.06,176.69,177.02,24602.0,167.4946,167.6075,166.3179,166.6286,24602.0
2021-12-14 11:00:00,177.08,177.62,177.0,177.4,18788.0,166.6851,167.1934,166.6097,166.9863,18788.0
2021-12-14 11:30:00,177.47,177.63,176.97,177.38,10622.0,167.0522,167.2028,166.5815,166.9674,10622.0
2021-12-14 12:00:00,177.32,177.33,176.73,177.0,17554.0,166.911,166.9204,166.3556,166.6097,17554.0
2021-12-14 12:30:00,177.03,177.22,176.67,176.68,15787.0,166.638,166.8168,166.2991,166.3085,15787.0
2021-12-14 13:00:00,176.72,176.79,176.29,176.46,11702.0,166.3462,166.4121,165.9414,166.1014,11702.0
2021-12-14 13:30:00,176.44,176.44,176.1,176.2,8260.0,166.0826,166.0826,165.7626,165.8567,8260.0
2021-12-14 14:00:00,176.26,177.41,176.24,177.18,11420.0,165.9132,166.9957,165.8944,166.7792,11420.0
2021-12-14 14:30:00,177.1,177.77,177.1,177.77,7003.0,166.7039,167.3345,166.7039,167.3345,7003.0
2021-12-14 15:00:00,177.69,178.01,177.65,177.81,10087.0,167.2592,167.5605,167.2216,167.3722,10087.0
2021-12-14 15:30:00,177.76,178.16,177.4,177.41,84029.0,167.3251,167.7017,166.9863,166.9957,84029.0
2021-12-15 09:30:00,177.67,178.71,175.96,176.08,21545.0,167.2404,168.2194,165.6308,165.7438,21545.0
2021-12-15 10:00:00,176.0,176.96,175.74,176.69,18617.0,165.6685,166.5721,165.4237,166.3179,18617.0
2021-12-15 10:30:00,176.77,177.71,176.74,177.43,20623.0,166.3933,167.2781,166.365,167.0145,20623.0
2021-12-15 11:00:00,177.45,177.47,176.09,176.19,36392.0,167.0333,167.0522,165.7532,165.8473,36392.0
2021-12-15 11:30:00,176.11,176.38,175.9,176.07,12667.0,165.772,166.0261,165.5743,165.7343,12667.0
2021-12-15 12:00:00,176.13,176.26,175.81,176.05,18619.0,165.7908,165.9132,165.4896,165.7155,18619.0
2021-12-15 12:30:00,176.12,176.42,175.68,175.82,10000.0,165.7814,166.0638,165.3672,165.499,10000.0
2021-12-15 13:00:00,175.82,176.17,175.69,175.73,9195.0,165.499,165.8285,165.3766,165.4143,9195.0
2021-12-15 13:30:00,175.72,175.94,175.53,175.75,9176.0,165.4049,165.612,165.226,165.4331,9176.0
2021-12-15 14:00:00,175.81,176.61,175.43,175.8,12066.0,165.4896,166.2426,165.1319,165.4802,12066.0
2021-12-15 14:30:00,175.61,176.22,175.16,175.75,17411.0,165.3013,165.8755,164.8778,165.4331,17411.0
2021-12-15 15:00:00,175.78,177.88,175.78,177.58,50511.0,165.4614,167.4381,165.4614,167.1557,50511.0
2021-12-15 15:30:00,177.65,178.07,176.79,177.9,94374.0,167.2216,167.6169,166.4121,167.4569,94374.0
2021-12-16 09:30:00,178.76,180.48,178.76,179.9,31390.0,168.2664,169.8855,168.2664,169.3395,31390.0
2021-12-16 10:00:00,179.97,180.05,178.95,179.85,37741.0,169.4054,169.4807,168.4453,169.2924,37741.0
2021-12-16 10:30:00,179.96,180.34,179.39,180.17,17954.0,169.396,169.7537,168.8595,169.5937,17954.0
2021-12-16 11:00:00,180.11,180.61,179.66,180.2,22771.0,169.5372,170.0078,169.1136,169.6219,22771.0
2021-12-16 11:30:00,180.19,180.54,179.52,179.67,30074.0,169.6125,169.9419,168.9818,169.123,30074.0
2021-12-16 12:00:00,179.66,179.84,179.1,179.5,16579.0,169.1136,169.283,168.5865,168.963,16579.0
2021-12-16 12:30:00,179.57,180.04,179.48,179.86,5532.0,169.0289,169.4713,168.9442,169.3019,5532.0
2021-12-16 13:00:00,179.91,180.26,179.58,179.76,22433.0,169.3489,169.6784,169.0383,169.2077,22433.0
2021-12-16 13:30:00,179.76,180.18,179.65,179.73,23682.0,169.2077,169.6031,169.1042,169.1795,23682.0
2021-12-16 14:00:00,179.7,179.97,179.47,179.91,15218.0,169.1513,169.4054,168.9348,169.3489,15218.0
2021-12-16 14:30:00,179.9,179.9,178.75,179.23,9845.0,169.3395,169.3395,168.257,168.7088,9845.0
2021-12-16 15:00:00,179.25,180.0,179.16,179.83,45309.0,168.7277,169.4336,168.643,169.2736,45309.0
2021-12-16 15:30:00,179.8,180.69,179.49,180.1,116186.0,169.2454,170.0831,168.9536,169.5278,116186.0
2021-12-17 09:30:00,178.82,179.4,176.98,177.77,78417.0,168.3229,168.8689,166.5909,167.3345,78417.0
2021-12-17 10:00:00,177.8,177.8,176.61,176.67,13764.0,167.3628,167.3628,166.2426,166.2991,13764.0
2021-12-17 10:30:00,176.57,178.26,176.47,178.19,13667.0,166.205,167.7958,166.1109,167.7299,13667.0
2021-12-17 11:00:00,178.05,178.85,178.05,178.31,19664.0,167.5981,168.3512,167.5981,167.8428,19664.0
2021-12-17 11:30:00,178.22,178.22,176.83,177.16,8190.0,167.7581,167.7581,166.4497,166.7604,8190.0
2021-12-17 12:00:00,177.14,177.56,176.68,177.56,10587.0,166.7415,167.1369,166.3085,167.1369,10587.0
2021-12-17 12:30:00,177.62,178.68,177.62,178.12,19181.0,167.1934,168.1911,167.1934,167.664,19181.0
2021-12-17 13:00:00,178.08,178.23,177.76,177.83,16952.0,167.6264,167.7675,167.3251,167.391,16952.0
2021-12-17 13:30:00,177.81,177.83,177.29,177.56,14191.0,167.3722,167.391,166.8827,167.1369,14191.0
2021-12-17 14:00:00,177.56,177.59,176.78,176.78,26224.0,167.1369,167.1651,166.4027,166.4027,26224.0
2021-12-17 14:30:00,176.73,176.85,176.28,176.62,14223.0,166.3556,166.4686,165.932,166.2521,14223.0
2021-12-17 15:00:00,176.7,177.04,176.45,176.58,11064.0,166.3274,166.6474,166.092,166.2144,11064.0
2021-12-17 15:30:00,176.63,177.12,175.29,175.69,118476.0,166.2615,166.7227,165.0001,165.3766,118476.0
2021-12-20 09:30:00,173.91,174.83,171.95,172.44,36267.0,163.7011,164.5671,161.8562,162.3174,36267.0
2021-12-20 10:00:00,172.51,172.6,171.01,171.01,12652.0,162.3833,162.468,160.9714,160.9714,12652.0
2021-12-20 10:30:00,171.2,172.02,171.09,171.62,9805.0,161.1502,161.9221,161.0467,161.5456,9805.0
2021-12-20 11:00:00,171.47,171.65,170.83,171.4,18755.0,161.4044,161.5738,160.8019,161.3385,18755.0
2021-12-20 11:30:00,171.3,171.59,171.12,171.35,11917.0,161.2444,161.5173,161.0749,161.2914,11917.0
2021-12-20 12:00:00,171.37,171.37,170.41,170.55,18613.0,161.3102,161.3102,160.4066,160.5384,18613.0
2021-12-20 12:30:00,170.44,171.14,170.33,171.13,7006.0,160.4348,161.0937,160.3313,161.0843,7006.0
2021-12-20 13:00:00,171.07,171.78,171.04,171.59,6413.0,161.0279,161.6962,160.9996,161.5173,6413.0
2021-12-20 13:30:00,171.47,172.07,171.42,171.92,9509.0,161.4044,161.9692,161.3573,161.828,9509.0
2021-12-20 14:00:00,171.8,172.25,171.8,171.99,7375.0,161.715,162.1386,161.715,161.8938,7375.0
2021-12-20 14:30:00,171.92,171.92,171.45,171.45,12103.0,161.828,161.828,161.3855,161.3855,12103.0
2021-12-20 15:00:00,171.43,171.63,171.16,171.3,11143.0,161.3667,161.555,161.1126,161.2444,11143.0
2021-12-20 15:30:00,171.24,172.06,171.06,171.88,56036.0,161.1879,161.9597,161.0184,161.7903,56036.0
2021-12-21 09:30:00,173.23,173.72,172.75,172.91,18900.0,163.0611,163.5223,162.6092,162.7598,18900.0
2021-12-21 10:00:00,172.89,173.37,172.62,172.91,11869.0,162.741,163.1928,162.4869,162.7598,11869.0
2021-12-21 10:30:00,172.94,172.95,172.24,172.73,5341.0,162.7881,162.7975,162.1292,162.5904,5341.0
2021-12-21 11:00:00,172.37,173.55,172.37,173.44,9893.0,162.2515,163.3623,162.2515,163.2587,9893.0
2021-12-21 11:30:00,173.42,173.82,173.26,173.57,21619.0,163.2399,163.6164,163.0893,163.3811,21619.0
2021-12-21 12:00:00,173.55,174.14,173.22,174.0,7428.0,163.3623,163.9176,163.0516,163.7859,7428.0
2021-12-21 12:30:00,174.0,174.53,173.97,174.42,10598.0,163.7859,164.2847,163.7576,164.1812,10598.0
2021-12-21 13:00:00,174.45,174.45,174.09,174.12,5348.0,164.2094,164.2094,163.8706,163.8988,5348.0
2021-12-21 13:30:00,174.2,174.73,174.17,174.69,10259.0,163.9741,164.473,163.9459,164.4354,10259.0
2021-12-21 14:00:00,174.53,174.67,174.24,174.27,6845.0,164.2847,164.4165,164.0118,164.04,6845.0
2021-12-21 14:30:00,174.41,174.42,173.96,174.23,7914.0,164.1718,164.1812,163.7482,164.0024,7914.0
2021-12-21 15:00:00,174.22,174.55,173.92,174.37,15926.0,163.9929,164.3036,163.7106,164.1341,15926.0
2021-12-21 15:30:00,174.33,175.07,173.95,175.04,100614.0,164.0965,164.793,163.7388,164.7648,100614.0
2021-12-22 09:30:00,175.58,178.49,175.52,177.61,54322.0,165.2731,168.0123,165.2166,167.1839,54322.0
2021-12-22 10:00:00,177.49,178.07,177.42,177.62,7048.0,167.071,167.6169,167.0051,167.1934,7048.0
2021-12-22 10:30:00,177.61,178.43,177.61,178.28,7198.0,167.1839,167.9558,167.1839,167.8146,7198.0
2021-12-22 11:00:00,178.37,178.48,177.6,178.05,56220.0,167.8993,168.0029,167.1745,167.5981,56220.0
2021-12-22 11:30:00,178.21,178.69,178.2,178.66,5289.0,167.7487,168.2005,167.7393,168.1723,5289.0
2021-12-22 12:00:00,178.64,178.75,178.14,178.19,4293.0,168.1535,168.257,167.6828,167.7299,4293.0
2021-12-22 12:30:00,178.25,178.36,178.05,178.36,7082.0,167.7864,167.8899,167.5981,167.8899,7082.0
2021-12-22 13:00:00,178.46,178.52,178.31,178.33,3075.0,167.984,168.0405,167.8428,167.8617,3075.0
2021-12-22 13:30:00,178.34,178.66,178.34,178.35,5729.0,167.8711,168.1723,167.8711,167.8805,5729.0
2021-12-22 14:00:00,178.3,178.52,178.17,178.31,7189.0,167.8334,168.0405,167.7111,167.8428,7189.0
2021-12-22 14:30:00,178.42,178.57,178.1,178.12,7428.0,167.9464,168.0876,167.6452,167.664,7428.0
2021-12-22 15:00:00,178.14,178.3,178.01,178.21,14325.0,167.6828,167.8334,167.5605,167.7487,14325.0
2021-12-22 15:30:00,178.16,179.3,178.06,179.25,62158.0,167.7017,168.7747,167.6075,168.7277,62158.0
2021-12-23 09:30:00,179.57,181.17,179.44,180.74,29848.0,169.0289,170.535,168.9065,170.1302,29848.0
2021-12-23 10:00:00,180.78,181.04,180.45,180.51,3737.0,170.1679,170.4126,169.8572,169.9137,3737.0
2021-12-23 10:30:00,180.46,180.9,180.38,180.82,5073.0,169.8666,170.2808,169.7913,170.2055,5073.0
2021-12-23 11:00:00,180.75,181.09,180.6,180.76,6741.0,170.1396,170.4597,169.9984,170.149,6741.0
2021-12-23 11:30:00,180.8,180.8,180.43,180.46,5935.0,170.1867,170.1867,169.8384,169.8666,5935.0
2021-12-23 12:00:00,180.38,180.39,180.25,180.31,2275.0,169.7913,169.8007,169.669,169.7254,2275.0
2021-12-23 12:30:00,180.36,180.41,180.29,180.3,3061.0,169.7725,169.8196,169.7066,169.716,3061.0
2021-12-23 13:00:00,180.23,180.23,179.85,180.05,7010.0,169.6501,169.6501,169.2924,169.4807,7010.0
2021-12-23 13:30:00,180.14,180.27,180.09,180.2,4324.0,169.5654,169.6878,169.5184,169.6219,4324.0
2021-12-23 14:00:00,180.47,180.53,180.36,180.48,2845.0,169.8761,169.9325,169.7725,169.8855,2845.0
2021-12-23 14:30:00,180.51,180.9,180.5,180.77,5881.0,169.9137,170.2808,169.9043,170.1584,5881.0
2021-12-23 15:00:00,180.71,180.96,180.67,180.86,12028.0,170.102,170.3373,170.0643,170.2432,12028.0
2021-12-23 15:30:00,180.87,181.26,180.26,180.3,40843.0,170.2526,170.6197,169.6784,169.716,40843.0
2021-12-27 09:30:00,182.13,182.26,180.62,180.9,16115.0,171.4386,171.561,170.0172,170.2808,16115.0
2021-12-27 10:00:00,181.26,181.45,181.13,181.43,7485.0,170.6197,170.7985,170.4973,170.7797,7485.0
2021-12-27 10:30:00,181.48,181.48,181.16,181.27,6761.0,170.8268,170.8268,170.5255,170.6291,6761.0
2021-12-27 11:00:00,181.38,181.74,181.24,181.49,5958.0,170.7326,171.0715,170.6009,170.8362,5958.0
2021-12-27 11:30:00,181.44,182.08,181.43,182.05,15187.0,170.7891,171.3915,170.7797,171.3633,15187.0
2021-12-27 12:00:00,182.06,182.18,181.92,182.13,3187.0,171.3727,171.4857,171.2409,171.4386,3187.0
2021-12-27 12:30:00,182.08,182.25,181.95,182.13,6559.0,171.3915,171.5516,171.2692,171.4386,6559.0
2021-12-27 13:00:00,182.06,182.14,181.83,182.14,3177.0,171.3727,171.448,171.1562,171.448,3177.0
2021-12-27 13:30:00,182.04,182.42,181.95,182.42,12845.0,171.3539,171.7116,171.2692,171.7116,12845.0
2021-12-27 14:00:00,182.31,182.79,182.31,182.67,10416.0,171.608,172.0599,171.608,171.9469,10416.0
2021-12-27 14:30:00,182.69,182.98,182.59,182.97,3987.0,171.9657,172.2387,171.8716,172.2293,3987.0
2021-12-27 15:00:00,182.97,183.59,182.94,183.53,8182.0,172.2293,172.8129,172.2011,172.7564,8182.0
2021-12-27 15:30:00,183.59,184.58,183.59,184.47,53186.0,172.8129,173.7448,172.8129,173.6412,53186.0
2021-12-28 09:30:00,185.18,185.4,184.59,184.73,17495.0,174.3096,174.5167,173.7542,173.886,17495.0
2021-12-28 10:00:00,184.7,185.0,184.47,184.99,10472.0,173.8577,174.1401,173.6412,174.1307,10472.0
2021-12-28 10:30:00,184.93,185.08,184.64,184.67,9193.0,174.0742,174.2154,173.8013,173.8295,9193.0
2021-12-28 11:00:00,184.72,184.76,184.55,184.66,11858.0,173.8766,173.9142,173.7165,173.8201,11858.0
2021-12-28 11:30:00,184.7,185.02,184.51,185.02,15810.0,173.8577,174.159,173.6789,174.159,15810.0
2021-12-28 12:00:00,184.96,184.96,184.16,184.17,5620.0,174.1025,174.1025,173.3494,173.3589,5620.0
2021-12-28 12:30:00,184.16,184.33,183.9,184.29,4566.0,173.3494,173.5095,173.1047,173.4718,4566.0
2021-12-28 13:00:00,184.34,184.42,183.89,183.97,5690.0,173.5189,173.5942,173.0953,173.1706,5690.0
2021-12-28 13:30:00,184.02,184.07,183.73,183.79,6134.0,173.2177,173.2647,172.9447,173.0012,6134.0
2021-12-28 14:00:00,183.83,183.87,183.32,183.38,9132.0,173.0388,173.0765,172.5588,172.6152,9132.0
2021-12-28 14:30:00,183.4,183.6,183.33,183.49,11713.0,172.6341,172.8223,172.5682,172.7188,11713.0
2021-12-28 15:00:00,183.44,183.6,183.34,183.42,12868.0,172.6717,172.8223,172.5776,172.6529,12868.0
2021-12-28 15:30:00,183.41,183.99,183.21,183.95,63456.0,172.6435,173.1894,172.4552,173.1518,63456.0
2021-12-29 09:30:00,183.83,184.63,183.25,184.33,9628.0,173.0388,173.7919,172.4929,173.5095,9628.0
2021-12-29 10:00:00,184.38,184.59,183.82,183.82,6777.0,173.5565,173.7542,173.0294,173.0294,6777.0
2021-12-29 10:30:00,183.84,184.27,183.55,183.62,20433.0,173.0482,173.453,172.7753,172.8411,20433.0
2021-12-29 11:00:00,183.66,183.67,183.12,183.31,7336.0,172.8788,172.8882,172.3705,172.5493,7336.0
2021-12-29 11:30:00,183.24,183.56,183.12,183.39,8893.0,172.4834,172.7847,172.3705,172.6246,8893.0
2021-12-29 12:00:00,183.2,183.21,182.67,182.67,8601.0,172.4458,172.4552,171.9469,171.9469,8601.0
2021-12-29 12:30:00,182.66,182.8,182.5,182.7,44392.0,171.9375,172.0693,171.7869,171.9751,44392.0
2021-12-29 13:00:00,182.7,183.18,182.68,182.93,35942.0,171.9751,172.427,171.9563,172.1916,35942.0
2021-12-29 13:30:00,183.02,183.22,183.02,183.18,7716.0,172.2764,172.4646,172.2764,172.427,7716.0
2021-12-29 14:00:00,183.15,183.43,183.11,183.2,8749.0,172.3987,172.6623,172.3611,172.4458,8749.0
2021-12-29 14:30:00,183.17,183.2,183.01,183.09,17880.0,172.4176,172.4458,172.267,172.3423,17880.0
2021-12-29 15:00:00,183.11,183.75,183.1,183.53,20705.0,172.3611,172.9635,172.3517,172.7564,20705.0
2021-12-29 15:30:00,183.55,183.59,183.17,183.18,69930.0,172.7753,172.8129,172.4176,172.427,69930.0
2021-12-30 09:30:00,183.91,184.19,182.13,183.01,14613.0,173.1141,173.3777,171.4386,172.267,14613.0
2021-12-30 10:00:00,182.76,183.58,182.56,183.48,3903.0,172.0316,172.8035,171.8434,172.7094,3903.0
2021-12-30 10:30:00,183.38,183.78,183.32,183.55,4947.0,172.6152,172.9917,172.5588,172.7753,4947.0
2021-12-30 11:00:00,183.61,183.64,183.28,183.44,13308.0,172.8317,172.86,172.5211,172.6717,13308.0
2021-12-30 11:30:00,183.5,183.65,183.29,183.37,14299.0,172.7282,172.8694,172.5305,172.6058,14299.0
2021-12-30 12:00:00,183.38,183.57,183.11,183.22,12679.0,172.6152,172.7941,172.3611,172.4646,12679.0
2021-12-30 12:30:00,183.17,183.41,183.17,183.28,5268.0,172.4176,172.6435,172.4176,172.5211,5268.0
2021-12-30 13:00:00,183.25,183.39,183.17,183.38,5920.0,172.4929,172.6246,172.4176,172.6152,5920.0
2021-12-30 13:30:00,183.33,183.54,183.3,183.5,3506.0,172.5682,172.7658,172.5399,172.7282,3506.0
2021-12-30 14:00:00,183.44,183.57,183.32,183.54,4475.0,172.6717,172.7941,172.5588,172.7658,4475.0
2021-12-30 14:30:00,183.61,183.83,183.56,183.7,6559.0,172.8317,173.0388,172.7847,172.9164,6559.0
2021-12-30 15:00:00,183.58,184.0,183.54,183.69,12357.0,172.8035,173.1988,172.7658,172.907,12357.0
2021-12-30 15:30:00,183.68,183.75,182.76,182.87,38857.0,172.8976,172.9635,172.0316,172.1352,38857.0
2021-12-31 09:30:00,182.71,183.02,182.7,182.7,3018.0,171.9846,172.2764,171.9751,171.9751,3018.0
2021-12-31 10:00:00,182.8,183.63,182.59,183.37,2674.0,172.0693,172.8506,171.8716,172.6058,2674.0
2021-12-31 10:30:00,183.39,183.72,183.13,183.59,5147.0,172.6246,172.9353,172.3799,172.8129,5147.0
2021-12-31 11:00:00,183.72,183.72,183.05,183.13,8171.0,172.9353,172.9353,172.3046,172.3799,8171.0
2021-12-31 11:30:00,183.14,183.28,183.1,183.18,2988.0,172.3893,172.5211,172.3517,172.427,2988.0
2021-12-31 12:00:00,183.13,183.22,182.88,183.11,4336.0,172.3799,172.4646,172.1446,172.3611,4336.0
2021-12-31 12:30:00,183.01,183.38,183.01,183.28,9629.0,172.267,172.6152,172.267,172.5211,9629.0
2021-12-31 13:00:00,183.34,183.63,183.34,183.46,8743.0,172.5776,172.8506,172.5776,172.6905,8743.0
2021-12-31 13:30:00,183.44,183.66,183.33,183.62,5172.0,172.6717,172.8788,172.5682,172.8411,5172.0
2021-12-31 14:00:00,183.71,183.83,183.23,183.44,6576.0,172.9259,173.0388,172.474,172.6717,6576.0
2021-12-31 14:30:00,183.65,183.69,183.5,183.55,2820.0,172.8694,172.907,172.7282,172.7753,2820.0
2021-12-31 15:00:00,183.56,183.65,183.28,183.45,4351.0,172.7847,172.8694,172.5211,172.6811,4351.0
2021-12-31 15:30:00,183.5,183.76,182.67,182.86,42706.0,172.7282,172.9729,171.9469,172.1258,42706.0
2022-01-03 09:30:00,183.03,183.34,180.86,180.91,12063.0,172.2858,172.5776,170.2432,170.2902,12063.0
2022-01-03 10:00:00,181.12,181.29,180.11,181.02,15262.0,170.4879,170.6479,169.5372,170.3938,15262.0
2022-01-03 10:30:00,180.91,180.93,179.7,179.87,21932.0,170.2902,170.3091,169.1513,169.3113,21932.0
2022-01-03 11:00:00,179.9,180.09,179.64,179.99,11197.0,169.3395,169.5184,169.0948,169.4242,11197.0
2022-01-03 11:30:00,180.08,180.08,179.01,179.78,6748.0,169.5089,169.5089,168.5018,169.2266,6748.0
2022-01-03 12:00:00,179.79,180.79,179.78,180.73,4721.0,169.236,170.1773,169.2266,170.1208,4721.0
2022-01-03 12:30:00,180.7,180.7,180.05,180.08,15667.0,170.0926,170.0926,169.4807,169.5089,15667.0
2022-01-03 13:00:00,180.17,180.85,180.08,180.7,9546.0,169.5937,170.2337,169.5089,170.0926,9546.0
2022-01-03 13:30:00,180.7,180.7,180.08,180.68,7447.0,170.0926,170.0926,169.5089,170.0737,7447.0
2022-01-03 14:00:00,180.6,181.02,180.45,180.82,15660.0,169.9984,170.3938,169.8572,170.2055,15660.0
2022-01-03 14:30:00,180.77,180.92,180.43,180.5,14139.0,170.1584,170.2996,169.8384,169.9043,14139.0
2022-01-03 15:00:00,180.5,180.65,180.38,180.6,13912.0,169.9043,170.0455,169.7913,169.9984,13912.0
2022-01-03 15:30:00,180.58,181.18,180.3,180.95,95180.0,169.9796,170.5444,169.716,170.3279,95180.0
2022-01-04 09:30:00,180.58,180.71,179.24,179.69,32586.0,169.9796,170.102,168.7183,169.1418,32586.0
2022-01-04 10:00:00,179.71,180.58,179.37,179.74,43940.0,169.1607,169.9796,168.8406,169.1889,43940.0
2022-01-04 10:30:00,179.87,180.69,179.86,180.22,35061.0,169.3113,170.0831,169.3019,169.6407,35061.0
2022-01-04 11:00:00,180.23,180.68,180.01,180.61,26083.0,169.6501,170.0737,169.4431,170.0078,26083.0
2022-01-04 11:30:00,180.58,180.87,180.46,180.79,16041.0,169.9796,170.2526,169.8666,170.1773,16041.0
2022-01-04 12:00:00,180.83,181.33,180.75,181.25,16077.0,170.2149,170.6856,170.1396,170.6103,16077.0
2022-01-04 12:30:00,181.3,181.45,181.04,181.28,18381.0,170.6573,170.7985,170.4126,170.6385,18381.0
2022-01-04 13:00:00,181.27,181.58,181.25,181.44,9093.0,170.6291,170.9209,170.6103,170.7891,9093.0
2022-01-04 13:30:00,181.28,181.3,180.31,180.35,9109.0,170.6385,170.6573,169.7254,169.7631,9109.0
2022-01-04 14:00:00,180.39,180.53,180.19,180.44,12108.0,169.8007,169.9325,169.6125,169.8478,12108.0
2022-01-04 14:30:00,180.5,181.45,180.48,181.23,11574.0,169.9043,170.7985,169.8855,170.5914,11574.0
2022-01-04 15:00:00,181.27,181.69,181.25,181.47,17380.0,170.6291,171.0244,170.6103,170.8174,17380.0
2022-01-04 15:30:00,181.4,181.57,180.5,180.5,84303.0,170.7515,170.9115,169.9043,169.9043,84303.0
2022-01-05 09:30:00,180.45,180.45,179.17,179.42,13780.0,169.8572,169.8572,168.6524,168.8877,13780.0
2022-01-05 10:00:00,179.41,180.22,179.03,180.13,9570.0,168.8783,169.6407,168.5206,169.556,9570.0
2022-01-05 10:30:00,180.06,181.09,179.98,181.03,12246.0,169.4901,170.4597,169.4148,170.4032,12246.0
2022-01-05 11:00:00,181.17,181.17,180.6,180.95,8314.0,170.535,170.535,169.9984,170.3279,8314.0
2022-01-05 11:30:00,180.9,181.05,180.69,180.83,7538.0,170.2808,170.422,170.0831,170.2149,7538.0
2022-01-05 12:00:00,180.79,180.93,180.69,180.74,8530.0,170.1773,170.3091,170.0831,170.1302,8530.0
2022-01-05 12:30:00,180.86,181.02,180.62,180.97,8164.0,170.2432,170.3938,170.0172,170.3467,8164.0
2022-01-05 13:00:00,180.93,180.93,180.62,180.63,6329.0,170.3091,170.3091,170.0172,170.0267,6329.0
2022-01-05 13:30:00,180.69,180.92,180.6,180.78,9881.0,170.0831,170.2996,169.9984,170.1679,9881.0
2022-01-05 14:00:00,180.75,181.01,179.69,179.89,11021.0,170.1396,170.3844,169.1418,169.3301,11021.0
2022-01-05 14:30:00,179.9,179.91,178.68,179.05,14951.0,169.3395,169.3489,168.1911,168.5394,14951.0
2022-01-05 15:00:00,178.91,179.33,178.68,178.99,15232.0,168.4076,168.803,168.1911,168.4829,15232.0
2022-01-05 15:30:00,178.89,179.04,177.4,177.44,61455.0,168.3888,168.53,166.9863,167.0239,61455.0
2022-01-06 09:30:00,176.42,177.71,172.6,172.6,40489.0,166.0638,167.2781,162.468,162.468,40489.0
2022-01-06 10:00:00,172.7,174.31,172.38,173.73,42126.0,162.5622,164.0777,162.261,163.5317,42126.0
2022-01-06 10:30:00,173.81,174.67,173.73,174.0,12642.0,163.607,164.4165,163.5317,163.7859,12642.0
2022-01-06 11:00:00,173.99,174.62,173.66,174.34,13209.0,163.7764,164.3695,163.4658,164.1059,13209.0
2022-01-06 11:30:00,174.19,174.51,173.56,174.5,7327.0,163.9647,164.2659,163.3717,164.2565,7327.0
2022-01-06 12:00:00,174.47,175.55,174.27,175.44,9631.0,164.2283,165.2449,164.04,165.1413,9631.0
2022-01-06 12:30:00,175.45,175.49,174.94,174.98,19713.0,165.1507,165.1884,164.6707,164.7083,19713.0
2022-01-06 13:00:00,174.95,175.02,174.48,174.53,7499.0,164.6801,164.746,164.2377,164.2847,7499.0
2022-01-06 13:30:00,174.58,174.58,173.99,174.06,20681.0,164.3318,164.3318,163.7764,163.8423,20681.0
2022-01-06 14:00:00,174.07,174.88,173.72,174.77,43486.0,163.8517,164.6142,163.5223,164.5107,43486.0
2022-01-06 14:30:00,174.82,175.42,174.71,175.16,10497.0,164.5577,165.1225,164.4542,164.8778,10497.0
2022-01-06 15:00:00,175.25,175.33,174.06,174.46,21498.0,164.9625,165.0378,163.8423,164.2189,21498.0
2022-01-06 15:30:00,174.47,174.52,173.85,174.29,73761.0,164.2283,164.2753,163.6447,164.0588,73761.0
2022-01-07 09:30:00,173.63,173.63,172.34,173.26,59031.0,163.4376,163.4376,162.2233,163.0893,59031.0
2022-01-07 10:00:00,173.18,173.37,172.43,172.5,8648.0,163.014,163.1928,162.308,162.3739,8648.0
2022-01-07 10:30:00,172.42,172.8,171.67,171.87,7289.0,162.2986,162.6563,161.5926,161.7809,7289.0
2022-01-07 11:00:00,172.0,173.33,171.81,173.33,13056.0,161.9033,163.1552,161.7244,163.1552,13056.0
2022-01-07 11:30:00,173.16,173.66,172.82,173.49,11096.0,162.9952,163.4658,162.6751,163.3058,11096.0
2022-01-07 12:00:00,173.47,173.47,172.67,172.67,4217.0,163.287,163.287,162.5339,162.5339,4217.0
2022-01-07 12:30:00,172.7,172.85,172.66,172.7,4825.0,162.5622,162.7034,162.5245,162.5622,4825.0
2022-01-07 13:00:00,172.68,172.91,172.6,172.71,4480.0,162.5433,162.7598,162.468,162.5716,4480.0
2022-01-07 13:30:00,172.73,173.13,172.7,173.12,4802.0,162.5904,162.9669,162.5622,162.9575,4802.0
2022-01-07 14:00:00,173.12,173.13,172.05,172.06,9418.0,162.9575,162.9669,161.9503,161.9597,9418.0
2022-01-07 14:30:00,172.16,172.49,172.01,172.49,9203.0,162.0539,162.3645,161.9127,162.3645,9203.0
2022-01-07 15:00:00,172.49,172.7,172.09,172.16,10988.0,162.3645,162.5622,161.988,162.0539,10988.0
2022-01-07 15:30:00,172.13,172.37,171.47,171.51,71360.0,162.0256,162.2515,161.4044,161.442,71360.0
2022-01-10 09:30:00,169.37,169.71,167.41,167.42,15028.0,159.4276,159.7477,157.5827,157.5921,15028.0
2022-01-10 10:00:00,167.3,168.03,166.75,167.08,6418.0,157.4792,158.1663,156.9614,157.2721,6418.0
2022-01-10 10:30:00,167.3,167.37,166.28,166.99,11614.0,157.4792,157.545,156.519,157.1874,11614.0
2022-01-10 11:00:00,166.91,167.23,166.54,166.68,17755.0,157.1121,157.4133,156.7638,156.8956,17755.0
2022-01-10 11:30:00,166.6,166.89,166.38,166.66,21979.0,156.8202,157.0932,156.6132,156.8767,21979.0
2022-01-10 12:00:00,166.63,166.98,166.34,166.34,8919.0,156.8485,157.1779,156.5755,156.5755,8919.0
2022-01-10 12:30:00,166.37,167.41,166.37,166.81,12351.0,156.6038,157.5827,156.6038,157.0179,12351.0
2022-01-10 13:00:00,166.84,167.24,166.61,167.23,22397.0,157.0462,157.4227,156.8297,157.4133,22397.0
2022-01-10 13:30:00,167.19,167.75,166.9,167.34,19090.0,157.3756,157.9027,157.1026,157.5168,19090.0
2022-01-10 14:00:00,167.45,167.89,167.38,167.8,24688.0,157.6204,158.0345,157.5545,157.9498,24688.0
2022-01-10 14:30:00,167.74,167.98,166.99,167.04,36951.0,157.8933,158.1192,157.1874,157.2344,36951.0
2022-01-10 15:00:00,167.41,167.41,166.79,167.17,15224.0,157.5827,157.5827,156.9991,157.3568,15224.0
2022-01-10 15:30:00,167.12,168.39,167.06,168.25,55930.0,157.3097,158.5052,157.2532,158.3734,55930.0
2022-01-11 09:30:00,167.8,168.06,165.19,166.22,19219.0,157.9498,158.1945,155.493,156.4626,19219.0
2022-01-11 10:00:00,166.27,166.88,166.13,166.68,8938.0,156.5096,157.0838,156.3778,156.8956,8938.0
2022-01-11 10:30:00,166.7,166.84,165.53,166.0,18377.0,156.9144,157.0462,155.8131,156.2555,18377.0
2022-01-11 11:00:00,166.03,167.19,165.85,167.08,34830.0,156.2837,157.3756,156.1143,157.2721,34830.0
2022-01-11 11:30:00,166.91,167.23,166.91,167.14,23201.0,157.1121,157.4133,157.1121,157.3286,23201.0
2022-01-11 12:00:00,167.14,167.65,167.04,167.47,19478.0,157.3286,157.8086,157.2344,157.6392,19478.0
2022-01-11 12:30:00,167.47,167.9,167.46,167.85,12684.0,157.6392,158.0439,157.6298,157.9969,12684.0
2022-01-11 13:00:00,167.79,168.11,167.53,168.11,14188.0,157.9404,158.2416,157.6957,158.2416,14188.0
2022-01-11 13:30:00,168.18,168.78,168.18,168.64,13526.0,158.3075,158.8723,158.3075,158.7405,13526.0
2022-01-11 14:00:00,168.56,168.56,168.19,168.28,8442.0,158.6652,158.6652,158.3169,158.4016,8442.0
2022-01-11 14:30:00,168.27,168.76,168.13,168.43,21972.0,158.3922,158.8535,158.2604,158.5428,21972.0
2022-01-11 15:00:00,168.45,168.65,168.24,168.45,25855.0,158.5617,158.7499,158.364,158.5617,25855.0
2022-01-11 15:30:00,168.45,168.63,167.25,167.96,200325.0,158.5617,158.7311,157.4321,158.1004,200325.0
2022-01-12 09:30:00,168.76,170.08,167.53,168.06,73713.0,158.8535,160.096,157.6957,158.1945,73713.0
2022-01-12 10:00:00,168.06,168.87,168.02,168.67,35330.0,158.1945,158.957,158.1569,158.7687,35330.0
2022-01-12 10:30:00,168.65,168.81,168.28,168.58,29444.0,158.7499,158.9005,158.4016,158.684,29444.0
2022-01-12 11:00:00,168.6,168.86,168.18,168.43,29177.0,158.7028,158.9476,158.3075,158.5428,29177.0
2022-01-12 11:30:00,168.35,169.67,168.34,169.66,13330.0,158.4675,159.71,158.4581,159.7006,13330.0
2022-01-12 12:00:00,169.7,170.04,169.56,169.56,11253.0,159.7383,160.0583,159.6065,159.6065,11253.0
2022-01-12 12:30:00,169.63,170.0,169.49,170.0,8725.0,159.6724,160.0207,159.5406,160.0207,8725.0
2022-01-12 13:00:00,169.99,170.06,169.29,169.48,15862.0,160.0113,160.0771,159.3523,159.5312,15862.0
2022-01-12 13:30:00,169.56,169.87,169.41,169.87,19876.0,159.6065,159.8983,159.4653,159.8983,19876.0
2022-01-12 14:00:00,169.84,170.62,169.83,170.62,22383.0,159.8701,160.6043,159.8606,160.6043,22383.0
2022-01-12 14:30:00,170.68,170.69,170.17,170.38,20275.0,160.6607,160.6702,160.1807,160.3784,20275.0
2022-01-12 15:00:00,170.43,170.45,169.88,170.17,24547.0,160.4254,160.4442,159.9077,160.1807,24547.0
2022-01-12 15:30:00,170.22,170.75,169.74,170.57,142568.0,160.2277,160.7266,159.7759,160.5572,142568.0
2022-01-13 09:30:00,170.86,171.35,168.99,169.9,26703.0,160.8302,161.2914,159.07,159.9265,26703.0
2022-01-13 10:00:00,169.81,169.92,169.04,169.39,12886.0,159.8418,159.9454,159.117,159.4465,12886.0
2022-01-13 10:30:00,169.41,169.58,168.29,168.7,17453.0,159.4653,159.6253,158.411,158.797,17453.0
2022-01-13 11:00:00,168.71,169.14,168.69,169.06,11197.0,158.8064,159.2111,158.7876,159.1358,11197.0
2022-01-13 11:30:00,169.09,169.85,168.76,168.99,38560.0,159.1641,159.8795,158.8535,159.07,38560.0
2022-01-13 12:00:00,169.02,169.02,167.25,167.57,20741.0,159.0982,159.0982,157.4321,157.7333,20741.0
2022-01-13 12:30:00,167.47,167.57,166.65,166.88,15500.0,157.6392,157.7333,156.8673,157.0838,15500.0
2022-01-13 13:00:00,166.79,167.23,166.61,166.86,11817.0,156.9991,157.4133,156.8297,157.065,11817.0
2022-01-13 13:30:00,166.85,166.85,166.04,166.32,15288.0,157.0556,157.0556,156.2931,156.5567,15288.0
2022-01-13 14:00:00,166.37,166.57,165.66,165.73,21148.0,156.6038,156.792,155.9354,156.0013,21148.0
2022-01-13 14:30:00,165.75,165.83,165.1,165.38,35717.0,156.0201,156.0955,155.4083,155.6719,35717.0
2022-01-13 15:00:00,165.31,165.31,164.07,164.46,56229.0,155.606,155.606,154.4388,154.8059,56229.0
2022-01-13 15:30:00,164.47,164.64,162.97,163.39,139577.0,154.8153,154.9753,153.4033,153.7987,139577.0
2022-01-14 09:30:00,162.11,162.59,160.89,161.76,38316.0,152.5938,153.0456,151.4454,152.2644,38316.0
2022-01-14 10:00:00,161.68,161.68,160.3,160.3,15566.0,152.1891,152.1891,150.8901,150.8901,15566.0
2022-01-14 10:30:00,160.17,160.65,159.85,159.92,14988.0,150.7677,151.2195,150.4665,150.5324,14988.0
2022-01-14 11:00:00,159.99,160.54,159.22,159.22,13884.0,150.5983,151.116,149.8735,149.8735,13884.0
2022-01-14 11:30:00,159.18,160.16,159.0,159.79,18237.0,149.8358,150.7583,149.6664,150.41,18237.0
2022-01-14 12:00:00,159.79,160.03,159.21,159.25,16906.0,150.41,150.6359,149.8641,149.9017,16906.0
2022-01-14 12:30:00,159.14,159.67,158.85,159.01,15472.0,149.7982,150.2971,149.5252,149.6758,15472.0
2022-01-14 13:00:00,158.95,159.0,158.24,158.7,17008.0,149.6193,149.6664,148.951,149.384,17008.0
2022-01-14 13:30:00,158.65,159.06,158.39,159.05,10915.0,149.3369,149.7229,149.0922,149.7134,10915.0
2022-01-14 14:00:00,159.2,159.38,158.59,158.6,26541.0,149.8546,150.0241,149.2805,149.2899,26541.0
2022-01-14 14:30:00,158.54,159.48,158.54,159.18,23096.0,149.2334,150.1182,149.2334,149.8358,23096.0
2022-01-14 15:00:00,159.16,159.93,158.75,159.8,31169.0,149.817,150.5418,149.4311,150.4194,31169.0
2022-01-14 15:30:00,159.81,160.44,159.67,160.07,78426.0,150.4288,151.0219,150.2971,150.6736,78426.0
2022-01-18 09:30:00,157.97,158.32,156.51,157.08,37047.0,148.6968,149.0263,147.3226,147.8591,37047.0
2022-01-18 10:00:00,157.37,157.99,156.42,157.46,20477.0,148.1321,148.7157,147.2378,148.2168,20477.0
2022-01-18 10:30:00,157.53,158.0,157.46,157.75,7827.0,148.2827,148.7251,148.2168,148.4898,7827.0
2022-01-18 11:00:00,157.78,158.58,157.75,158.48,9626.0,148.518,149.271,148.4898,149.1769,9626.0
2022-01-18 11:30:00,158.38,158.88,158.06,158.84,14846.0,149.0828,149.5534,148.7816,149.5158,14846.0
2022-01-18 12:00:00,158.94,158.95,157.9,158.45,8785.0,149.6099,149.6193,148.631,149.1487,8785.0
2022-01-18 12:30:00,158.37,158.6,158.26,158.32,8520.0,149.0734,149.2899,148.9698,149.0263,8520.0
2022-01-18 13:00:00,158.25,159.2,158.25,159.08,11918.0,148.9604,149.8546,148.9604,149.7417,11918.0
2022-01-18 13:30:00,159.09,159.37,158.89,159.2,8583.0,149.7511,150.0147,149.5628,149.8546,8583.0
2022-01-18 14:00:00,159.15,159.59,159.15,159.49,15768.0,149.8076,150.2218,149.8076,150.1276,15768.0
2022-01-18 14:30:00,159.5,159.72,159.3,159.59,13280.0,150.137,150.3441,149.9488,150.2218,13280.0
2022-01-18 15:00:00,159.54,159.61,158.88,159.51,26460.0,150.1747,150.2406,149.5534,150.1464,26460.0
2022-01-18 15:30:00,159.5,160.02,159.38,159.91,161715.0,150.137,150.6265,150.0241,150.523,161715.0
2022-01-19 09:30:00,160.76,163.27,159.58,163.25,37309.0,151.3231,153.6857,150.2123,153.6669,37309.0
2022-01-19 10:00:00,163.41,163.58,161.56,161.71,26064.0,153.8175,153.9775,152.0761,152.2173,26064.0
2022-01-19 10:30:00,161.66,162.73,161.66,162.59,18431.0,152.1702,153.1774,152.1702,153.0456,18431.0
2022-01-19 11:00:00,162.62,162.96,162.43,162.96,17783.0,153.0739,153.3939,152.895,153.3939,17783.0
2022-01-19 11:30:00,162.96,163.21,162.32,163.16,26138.0,153.3939,153.6292,152.7915,153.5822,26138.0
2022-01-19 12:00:00,163.14,163.72,163.14,163.43,11352.0,153.5634,154.1093,153.5634,153.8363,11352.0
2022-01-19 12:30:00,163.56,163.58,163.07,163.37,9779.0,153.9587,153.9775,153.4975,153.7799,9779.0
2022-01-19 13:00:00,163.44,163.65,163.08,163.11,21329.0,153.8457,154.0434,153.5069,153.5351,21329.0
2022-01-19 13:30:00,163.15,163.33,162.42,162.79,12060.0,153.5728,153.7422,152.8856,153.2339,12060.0
2022-01-19 14:00:00,162.77,162.79,161.67,161.72,19395.0,153.2151,153.2339,152.1797,152.2267,19395.0
2022-01-19 14:30:00,161.82,162.63,161.63,162.49,12150.0,152.3208,153.0833,152.142,152.9515,12150.0
2022-01-19 15:00:00,162.55,162.58,161.94,161.95,16967.0,153.008,153.0362,152.4338,152.4432,16967.0
2022-01-19 15:30:00,161.91,162.01,160.41,160.56,68415.0,152.4056,152.4997,150.9936,151.1348,68415.0
2022-01-20 09:30:00,160.0,161.28,158.7,161.0,85590.0,150.6077,151.8125,149.384,151.549,85590.0
2022-01-20 10:00:00,160.96,161.23,160.59,160.95,23114.0,151.5113,151.7655,151.163,151.5019,23114.0
2022-01-20 10:30:00,160.83,161.43,160.47,161.43,18650.0,151.389,151.9537,151.0501,151.9537,18650.0
2022-01-20 11:00:00,161.44,162.12,161.28,161.96,15304.0,151.9632,152.6032,151.8125,152.4526,15304.0
2022-01-20 11:30:00,161.91,161.98,160.94,161.53,33670.0,152.4056,152.4715,151.4925,152.0479,33670.0
2022-01-20 12:00:00,161.73,161.76,160.05,160.52,24212.0,152.2361,152.2644,150.6547,151.0972,24212.0
2022-01-20 12:30:00,160.62,161.22,160.62,161.19,44006.0,151.1913,151.7561,151.1913,151.7278,44006.0
2022-01-20 13:00:00,161.14,161.41,160.03,161.05,69472.0,151.6808,151.9349,150.6359,151.596,69472.0
2022-01-20 13:30:00,160.99,161.22,160.71,161.12,17074.0,151.5396,151.7561,151.276,151.6619,17074.0
2022-01-20 14:00:00,161.16,161.81,161.06,161.34,33175.0,151.6996,152.3114,151.6055,151.869,33175.0
2022-01-20 14:30:00,161.2,161.44,161.0,161.17,16616.0,151.7372,151.9632,151.549,151.709,16616.0
2022-01-20 15:00:00,161.23,161.28,160.27,160.42,40603.0,151.7655,151.8125,150.8618,151.003,40603.0
2022-01-20 15:30:00,160.27,160.79,159.62,159.77,251936.0,150.8618,151.3513,150.25,150.3912,251936.0
2022-01-21 09:30:00,160.35,161.84,160.09,161.18,58494.0,150.9371,152.3397,150.6924,151.7184,58494.0
2022-01-21 10:00:00,161.28,161.54,159.61,160.69,23053.0,151.8125,152.0573,150.2406,151.2572,23053.0
2022-01-21 10:30:00,160.66,161.34,160.5,161.0,19640.0,151.2289,151.869,151.0783,151.549,19640.0
2022-01-21 11:00:00,161.08,161.81,160.93,161.55,21012.0,151.6243,152.3114,151.4831,152.0667,21012.0
2022-01-21 11:30:00,161.4,161.49,159.82,160.16,11733.0,151.9255,152.0102,150.4382,150.7583,11733.0
2022-01-21 12:00:00,160.09,160.22,159.36,159.81,6718.0,150.6924,150.8148,150.0053,150.4288,6718.0
2022-01-21 12:30:00,159.86,160.0,158.98,159.26,8834.0,150.4759,150.6077,149.6476,149.9111,8834.0
2022-01-21 13:00:00,159.01,159.45,158.7,158.78,8860.0,149.6758,150.09,149.384,149.4593,8860.0
2022-01-21 13:30:00,158.88,159.3,158.54,158.65,8898.0,149.5534,149.9488,149.2334,149.3369,8898.0
2022-01-21 14:00:00,158.68,158.94,158.03,158.04,8475.0,149.3652,149.6099,148.7533,148.7627,8475.0
2022-01-21 14:30:00,157.98,158.66,157.62,157.64,19192.0,148.7063,149.3463,148.3674,148.3862,19192.0
2022-01-21 15:00:00,157.57,157.78,156.8,156.99,20171.0,148.3203,148.518,147.5955,147.7744,20171.0
2022-01-21 15:30:00,157.0,157.61,156.5,156.52,75101.0,147.7838,148.358,147.3131,147.332,75101.0
2022-01-24 09:30:00,154.31,155.28,153.03,154.54,33785.0,145.2517,146.1648,144.0468,145.4682,33785.0
2022-01-24 10:00:00,154.67,154.67,153.01,153.92,19801.0,145.5906,145.5906,144.028,144.8846,19801.0
2022-01-24 10:30:00,154.22,154.54,153.13,153.62,20597.0,145.167,145.4682,144.141,144.6022,20597.0
2022-01-24 11:00:00,153.5,153.63,152.69,153.63,21019.0,144.4892,144.6116,143.7268,144.6116,21019.0
2022-01-24 11:30:00,153.52,153.72,152.03,152.98,19037.0,144.5081,144.6963,143.1055,143.9998,19037.0
2022-01-24 12:00:00,152.71,152.74,151.78,152.53,16739.0,143.7456,143.7739,142.8702,143.5762,16739.0
2022-01-24 12:30:00,152.38,153.51,151.96,153.17,16576.0,143.435,144.4987,143.0396,144.1786,16576.0
2022-01-24 13:00:00,153.3,154.45,152.98,153.95,18284.0,144.301,145.3835,143.9998,144.9128,18284.0
2022-01-24 13:30:00,154.1,154.98,153.66,154.97,13746.0,145.054,145.8824,144.6399,145.873,13746.0
2022-01-24 14:00:00,155.21,155.85,154.06,154.2,17973.0,146.0989,146.7013,145.0164,145.1482,17973.0
2022-01-24 14:30:00,154.31,154.8,153.22,154.8,20413.0,145.2517,145.7129,144.2257,145.7129,20413.0
2022-01-24 15:00:00,154.78,156.07,154.77,155.63,35996.0,145.6941,146.9084,145.6847,146.4942,35996.0
2022-01-24 15:30:00,155.66,158.19,155.56,157.92,98992.0,146.5224,148.9039,146.4283,148.6498,98992.0
2022-01-25 09:30:00,155.06,157.32,153.81,154.3,29209.0,145.9577,148.085,144.781,145.2423,29209.0
2022-01-25 10:00:00,154.43,155.68,153.62,155.61,24413.0,145.3647,146.5413,144.6022,146.4754,24413.0
2022-01-25 10:30:00,155.7,155.82,153.5,153.54,26254.0,146.5601,146.6731,144.4892,144.5269,26254.0
2022-01-25 11:00:00,153.6,154.86,153.22,154.56,22383.0,144.5834,145.7694,144.2257,145.487,22383.0
2022-01-25 11:30:00,154.59,154.73,153.11,153.34,19157.0,145.5153,145.647,144.1221,144.3386,19157.0
2022-01-25 12:00:00,153.17,154.3,153.02,154.02,17089.0,144.1786,145.2423,144.0374,144.9787,17089.0
2022-01-25 12:30:00,154.29,154.29,152.79,152.85,15206.0,145.2329,145.2329,143.8209,143.8774,15206.0
2022-01-25 13:00:00,153.24,153.3,152.48,153.3,21305.0,144.2445,144.301,143.5291,144.301,21305.0
2022-01-25 13:30:00,153.57,154.44,153.46,154.44,15632.0,144.5551,145.3741,144.4516,145.3741,15632.0
2022-01-25 14:00:00,154.61,154.89,154.11,154.34,25943.0,145.5341,145.7977,145.0634,145.2799,25943.0
2022-01-25 14:30:00,154.5,155.03,153.99,154.91,33332.0,145.4305,145.9294,144.9505,145.8165,33332.0
2022-01-25 15:00:00,154.89,155.1,152.6,152.73,42493.0,145.7977,145.9953,143.6421,143.7644,42493.0
2022-01-25 15:30:00,152.7,153.29,151.96,152.01,144257.0,143.7362,144.2916,143.0396,143.0867,144257.0
2022-01-26 09:30:00,153.47,154.54,152.64,154.1,27428.0,144.461,145.4682,143.6797,145.054,27428.0
2022-01-26 10:00:00,154.26,154.71,153.62,153.63,17904.0,145.2046,145.6282,144.6022,144.6116,17904.0
2022-01-26 10:30:00,153.44,154.02,153.34,153.84,11802.0,144.4328,144.9787,144.3386,144.8093,11802.0
2022-01-26 11:00:00,153.75,154.35,153.48,153.82,8270.0,144.7246,145.2893,144.4704,144.7905,8270.0
2022-01-26 11:30:00,153.83,154.08,153.34,153.86,8623.0,144.7999,145.0352,144.3386,144.8281,8623.0
2022-01-26 12:00:00,154.09,154.1,153.77,153.9,6941.0,145.0446,145.054,144.7434,144.8658,6941.0
2022-01-26 12:30:00,153.96,154.25,153.76,153.99,11571.0,144.9222,145.1952,144.734,144.9505,11571.0
2022-01-26 13:00:00,153.97,153.97,152.89,152.97,17107.0,144.9317,144.9317,143.9151,143.9904,17107.0
2022-01-26 13:30:00,153.02,153.17,152.63,152.97,10136.0,144.0374,144.1786,143.6703,143.9904,10136.0
2022-01-26 14:00:00,153.07,154.08,152.37,153.02,16607.0,144.0845,145.0352,143.4256,144.0374,16607.0
2022-01-26 14:30:00,153.03,153.03,150.35,151.04,25931.0,144.0468,144.0468,141.5242,142.1737,25931.0
2022-01-26 15:00:00,151.09,151.09,148.24,149.31,25008.0,142.2207,142.2207,139.538,140.5452,25008.0
2022-01-26 15:30:00,149.45,149.63,148.26,148.87,97454.0,140.677,140.8464,139.5568,140.131,97454.0
2022-01-27 09:30:00,150.6,151.86,149.87,151.5,32707.0,141.7595,142.9455,141.0723,142.6066,32707.0
2022-01-27 10:00:00,151.47,152.07,150.92,151.19,40862.0,142.5784,143.1432,142.0607,142.3148,40862.0
2022-01-27 10:30:00,151.24,152.21,150.98,152.21,50667.0,142.3619,143.275,142.1172,143.275,50667.0
2022-01-27 11:00:00,152.1,152.66,150.87,151.14,34339.0,143.1714,143.6986,142.0136,142.2678,34339.0
2022-01-27 11:30:00,151.22,152.29,151.13,152.05,21117.0,142.3431,143.3503,142.2584,143.1244,21117.0
2022-01-27 12:00:00,152.14,152.24,150.75,151.18,33592.0,143.2091,143.3032,141.9007,142.3054,33592.0
2022-01-27 12:30:00,151.21,151.27,149.79,150.6,71830.0,142.3337,142.3902,140.997,141.7595,71830.0
2022-01-27 13:00:00,150.68,150.68,149.5,149.72,23721.0,141.8348,141.8348,140.7241,140.9311,23721.0
2022-01-27 13:30:00,149.54,150.26,149.44,150.16,24559.0,140.7617,141.4394,140.6676,141.3453,24559.0
2022-01-27 14:00:00,150.24,150.66,149.45,149.68,17814.0,141.4206,141.816,140.677,140.8935,17814.0
2022-01-27 14:30:00,149.71,150.31,149.22,149.79,18445.0,140.9217,141.4865,140.4605,140.997,18445.0
2022-01-27 15:00:00,149.99,150.26,149.15,149.94,17981.0,141.1853,141.4394,140.3946,141.1382,17981.0
2022-01-27 15:30:00,150.0,150.8,149.69,150.14,112647.0,141.1947,141.9477,140.9029,141.3265,112647.0
2022-01-28 09:30:00,150.44,150.6,149.15,149.72,45543.0,141.6089,141.7595,140.3946,140.9311,45543.0
2022-01-28 10:00:00,149.66,150.53,149.2,149.67,84648.0,140.8747,141.6936,140.4417,140.8841,84648.0
2022-01-28 10:30:00,149.68,150.87,148.94,150.83,41384.0,140.8935,142.0136,140.1969,141.976,41384.0
2022-01-28 11:00:00,150.81,151.02,150.16,150.76,30147.0,141.9572,142.1548,141.3453,141.9101,30147.0
2022-01-28 11:30:00,150.77,151.56,150.2,151.56,23632.0,141.9195,142.6631,141.383,142.6631,23632.0
2022-01-28 12:00:00,151.48,151.86,151.28,151.29,14619.0,142.5878,142.9455,142.3996,142.409,14619.0
2022-01-28 12:30:00,151.3,151.44,150.74,151.05,9060.0,142.4184,142.5502,141.8913,142.1831,9060.0
2022-01-28 13:00:00,151.11,151.72,151.05,151.65,11559.0,142.2395,142.8137,142.1831,142.7478,11559.0
2022-01-28 13:30:00,151.74,152.16,151.74,152.0,8769.0,142.8326,143.2279,142.8326,143.0773,8769.0
2022-01-28 14:00:00,152.14,152.28,150.66,150.7,10126.0,143.2091,143.3409,141.816,141.8536,10126.0
2022-01-28 14:30:00,150.63,152.44,150.56,152.29,14901.0,141.7877,143.4915,141.7218,143.3503,14901.0
2022-01-28 15:00:00,152.36,152.67,152.16,152.55,41093.0,143.4162,143.708,143.2279,143.595,41093.0
2022-01-28 15:30:00,152.44,154.25,152.09,154.23,122293.0,143.4915,145.1952,143.162,145.1764,122293.0
2022-01-31 09:30:00,153.86,156.19,153.86,155.98,29749.0,144.8281,147.0213,144.8281,146.8237,29749.0
2022-01-31 10:00:00,156.05,156.64,155.75,155.93,25911.0,146.8896,147.4449,146.6072,146.7766,25911.0
2022-01-31 10:30:00,155.99,156.58,155.53,156.29,28622.0,146.8331,147.3884,146.4001,147.1155,28622.0
2022-01-31 11:00:00,156.35,156.56,155.91,156.45,22181.0,147.1719,147.3696,146.7578,147.2661,22181.0
2022-01-31 11:30:00,156.45,157.63,156.16,157.52,20252.0,147.2661,148.3768,146.9931,148.2733,20252.0
2022-01-31 12:00:00,157.43,157.43,156.67,156.98,16995.0,148.1885,148.1885,147.4732,147.765,16995.0
2022-01-31 12:30:00,156.92,157.29,156.41,157.01,15516.0,147.7085,148.0568,147.2284,147.7932,15516.0
2022-01-31 13:00:00,157.01,157.4,156.81,157.12,19451.0,147.7932,148.1603,147.6049,147.8967,19451.0
2022-01-31 13:30:00,157.11,157.56,157.02,157.53,20200.0,147.8873,148.3109,147.8026,148.2827,20200.0
2022-01-31 14:00:00,157.49,158.03,157.49,158.03,20736.0,148.245,148.7533,148.245,148.7533,20736.0
2022-01-31 14:30:00,158.06,158.12,157.79,158.09,28851.0,148.7816,148.838,148.5274,148.8098,28851.0
2022-01-31 15:00:00,158.13,158.19,157.25,157.91,32864.0,148.8475,148.9039,148.0191,148.6404,32864.0
2022-01-31 15:30:00,157.83,159.38,157.63,159.27,163746.0,148.5651,150.0241,148.3768,149.9205,163746.0
2022-02-01 09:30:00,157.79,158.07,151.71,152.09,66718.0,148.5274,148.791,142.8043,143.162,66718.0
2022-02-01 10:00:00,151.92,152.18,149.9,151.24,41414.0,143.002,143.2467,141.1006,142.3619,41414.0
2022-02-01 10:30:00,151.19,151.23,149.63,150.71,24375.0,142.3148,142.3525,140.8464,141.863,24375.0
2022-02-01 11:00:00,150.84,151.22,150.15,150.93,25033.0,141.9854,142.3431,141.3359,142.0701,25033.0
2022-02-01 11:30:00,150.74,151.68,149.97,151.41,25052.0,141.8913,142.7761,141.1665,142.5219,25052.0
2022-02-01 12:00:00,151.45,152.49,151.15,151.75,35276.0,142.5596,143.5385,142.2772,142.842,35276.0
2022-02-01 12:30:00,151.81,152.88,151.45,152.75,26910.0,142.8985,143.9056,142.5596,143.7833,26910.0
2022-02-01 13:00:00,152.75,153.41,152.62,153.21,35779.0,143.7833,144.4045,143.6609,144.2163,35779.0
2022-02-01 13:30:00,153.28,153.48,152.95,153.37,20287.0,144.2822,144.4704,143.9715,144.3669,20287.0
2022-02-01 14:00:00,153.35,153.46,151.91,152.03,39089.0,144.3481,144.4516,142.9926,143.1055,39089.0
2022-02-01 14:30:00,152.02,152.54,151.53,152.44,21507.0,143.0961,143.5856,142.6349,143.4915,21507.0
2022-02-01 15:00:00,152.4,153.1,151.59,152.76,59079.0,143.4538,144.1127,142.6914,143.7927,59079.0
2022-02-01 15:30:00,152.81,153.74,152.69,153.25,160426.0,143.8398,144.7152,143.7268,144.2539,160426.0
2022-02-02 09:30:00,153.87,154.36,151.76,152.22,38543.0,144.8375,145.2988,142.8514,143.2844,38543.0
2022-02-02 10:00:00,152.29,153.98,152.27,153.55,27570.0,143.3503,144.9411,143.3314,144.5363,27570.0
2022-02-02 10:30:00,153.41,154.49,153.04,154.16,30606.0,144.4045,145.4211,144.0562,145.1105,30606.0
2022-02-02 11:00:00,154.42,154.88,153.12,154.67,49334.0,145.3552,145.7882,144.1316,145.5906,49334.0
2022-02-02 11:30:00,154.76,154.76,153.53,153.75,26778.0,145.6753,145.6753,144.5175,144.7246,26778.0
2022-02-02 12:00:00,153.87,154.82,153.75,154.12,31877.0,144.8375,145.7318,144.7246,145.0729,31877.0
2022-02-02 12:30:00,154.11,154.7,153.96,154.39,24175.0,145.0634,145.6188,144.9222,145.327,24175.0
2022-02-02 13:00:00,154.4,154.59,154.09,154.24,26035.0,145.3364,145.5153,145.0446,145.1858,26035.0
2022-02-02 13:30:00,154.26,154.84,154.21,154.36,33568.0,145.2046,145.7506,145.1576,145.2988,33568.0
2022-02-02 14:00:00,154.33,154.35,153.54,153.89,24424.0,145.2705,145.2893,144.5269,144.8564,24424.0
2022-02-02 14:30:00,153.98,154.27,153.54,153.56,25719.0,144.9411,145.214,144.5269,144.5457,25719.0
2022-02-02 15:00:00,153.61,154.03,153.01,153.56,42085.0,144.5928,144.9881,144.028,144.5457,42085.0
2022-02-02 15:30:00,153.59,154.49,153.38,154.44,180488.0,144.574,145.4211,144.3763,145.3741,180488.0
2022-02-03 09:30:00,152.58,154.5,150.5,150.56,29914.0,143.6233,145.4305,141.6654,141.7218,29914.0
2022-02-03 10:00:00,150.54,151.6,150.54,151.5,15681.0,141.703,142.7008,141.703,142.6066,15681.0
2022-02-03 10:30:00,151.51,151.84,151.15,151.38,12117.0,142.6161,142.9267,142.2772,142.4937,12117.0
2022-02-03 11:00:00,151.28,151.59,150.88,150.99,19675.0,142.3996,142.6914,142.023,142.1266,19675.0
2022-02-03 11:30:00,150.93,151.47,150.78,150.92,14151.0,142.0701,142.5784,141.9289,142.0607,14151.0
2022-02-03 12:00:00,150.94,151.13,150.42,150.65,16146.0,142.0795,142.2584,141.59,141.8065,16146.0
2022-02-03 12:30:00,150.74,151.11,150.6,150.7,8441.0,141.8913,142.2395,141.7595,141.8536,8441.0
2022-02-03 13:00:00,150.58,150.61,149.94,150.27,17116.0,141.7407,141.7689,141.1382,141.4489,17116.0
2022-02-03 13:30:00,150.35,150.44,150.0,150.1,10100.0,141.5242,141.6089,141.1947,141.2888,10100.0
2022-02-03 14:00:00,150.03,150.18,149.52,149.7,14318.0,141.2229,141.3641,140.7429,140.9123,14318.0
2022-02-03 14:30:00,149.65,149.71,148.95,149.03,15261.0,140.8652,140.9217,140.2063,140.2816,15261.0
2022-02-03 15:00:00,149.09,149.48,148.62,149.24,23499.0,140.3381,140.7052,139.8957,140.4793,23499.0
2022-02-03 15:30:00,149.23,149.23,148.15,148.44,85234.0,140.4699,140.4699,139.4533,139.7263,85234.0
2022-02-04 09:30:00,147.89,148.54,147.11,148.22,23105.0,139.2086,139.8204,138.4744,139.5192,23105.0
2022-02-04 10:00:00,148.19,149.78,148.07,149.0,34584.0,139.491,140.9876,139.378,140.2534,34584.0
2022-02-04 10:30:00,148.9,149.5,148.17,149.37,54868.0,140.1593,140.7241,139.4721,140.6017,54868.0
2022-02-04 11:00:00,149.29,150.18,149.16,150.18,16101.0,140.5264,141.3641,140.404,141.3641,16101.0
2022-02-04 11:30:00,150.19,150.56,150.05,150.2,11533.0,141.3735,141.7218,141.2418,141.383,11533.0
2022-02-04 12:00:00,150.13,150.2,149.63,150.08,17602.0,141.3171,141.383,140.8464,141.27,17602.0
2022-02-04 12:30:00,150.08,150.08,149.58,149.84,10145.0,141.27,141.27,140.7994,141.0441,10145.0
2022-02-04 13:00:00,150.0,150.58,150.0,150.23,7641.0,141.1947,141.7407,141.1947,141.4112,7641.0
2022-02-04 13:30:00,150.28,150.55,150.02,150.44,6863.0,141.4583,141.7124,141.2135,141.6089,6863.0
2022-02-04 14:00:00,150.42,150.42,149.87,150.11,8954.0,141.59,141.59,141.0723,141.2982,8954.0
2022-02-04 14:30:00,150.07,150.63,150.07,150.57,12371.0,141.2606,141.7877,141.2606,141.7312,12371.0
2022-02-04 15:00:00,150.61,151.28,150.53,150.96,19868.0,141.7689,142.3996,141.6936,142.0983,19868.0
2022-02-04 15:30:00,150.96,151.04,149.81,149.81,109300.0,142.0983,142.1737,141.0159,141.0159,109300.0
2022-02-07 09:30:00,149.6,149.63,148.62,148.62,19537.0,140.8182,140.8464,139.8957,139.8957,19537.0
2022-02-07 10:00:00,148.68,149.09,148.15,149.04,14776.0,139.9522,140.3381,139.4533,140.2911,14776.0
2022-02-07 10:30:00,149.03,149.56,148.93,148.94,11028.0,140.2816,140.7805,140.1875,140.1969,11028.0
2022-02-07 11:00:00,148.93,149.04,148.24,148.99,19487.0,140.1875,140.2911,139.538,140.244,19487.0
2022-02-07 11:30:00,148.87,148.87,148.26,148.78,10712.0,140.131,140.131,139.5568,140.0463,10712.0
2022-02-07 12:00:00,148.78,148.84,148.45,148.46,8370.0,140.0463,140.1028,139.7357,139.7451,8370.0
2022-02-07 12:30:00,148.38,148.87,148.24,148.68,8897.0,139.6698,140.131,139.538,139.9522,8897.0
2022-02-07 13:00:00,148.62,149.43,148.52,149.34,14764.0,139.8957,140.6582,139.8016,140.5734,14764.0
2022-02-07 13:30:00,149.33,149.38,148.82,149.05,11783.0,140.564,140.6111,140.084,140.3005,11783.0
2022-02-07 14:00:00,148.94,148.99,148.61,148.99,9032.0,140.1969,140.244,139.8863,140.244,9032.0
2022-02-07 14:30:00,148.98,149.16,148.8,149.14,10507.0,140.2346,140.404,140.0651,140.3852,10507.0
2022-02-07 15:00:00,149.06,149.27,148.4,148.45,22643.0,140.3099,140.5076,139.6886,139.7357,22643.0
2022-02-07 15:30:00,148.46,148.72,147.65,147.92,69335.0,139.7451,139.9898,138.9827,139.2368,69335.0
2022-02-08 09:30:00,147.5,147.75,146.7,147.55,44871.0,138.8415,139.0768,138.0884,138.8885,44871.0
2022-02-08 10:00:00,147.58,148.0,147.4,147.66,5382.0,138.9168,139.3121,138.7473,138.9921,5382.0
2022-02-08 10:30:00,147.68,148.56,147.56,148.53,6548.0,139.0109,139.8392,138.8979,139.811,6548.0
2022-02-08 11:00:00,148.68,148.91,148.57,148.76,7424.0,139.9522,140.1687,139.8486,140.0275,7424.0
2022-02-08 11:30:00,148.73,149.25,148.73,149.25,6364.0,139.9993,140.4887,139.9993,140.4887,6364.0
2022-02-08 12:00:00,149.31,149.42,148.98,149.18,9837.0,140.5452,140.6487,140.2346,140.4228,9837.0
2022-02-08 12:30:00,149.21,149.69,149.21,149.32,3818.0,140.4511,140.9029,140.4511,140.5546,3818.0
2022-02-08 13:00:00,149.34,149.38,148.18,148.18,11632.0,140.5734,140.6111,139.4815,139.4815,11632.0
2022-02-08 13:30:00,148.06,148.5,148.06,148.5,8895.0,139.3686,139.7828,139.3686,139.7828,8895.0
2022-02-08 14:00:00,148.57,148.82,148.22,148.22,5151.0,139.8486,140.084,139.5192,139.5192,5151.0
2022-02-08 14:30:00,148.24,148.46,148.07,148.12,6440.0,139.538,139.7451,139.378,139.4251,6440.0
2022-02-08 15:00:00,148.22,148.98,148.13,148.72,13909.0,139.5192,140.2346,139.4345,139.9898,13909.0
2022-02-08 15:30:00,148.83,149.35,148.61,148.79,57888.0,140.0934,140.5829,139.8863,140.0557,57888.0
2022-02-09 09:30:00,150.83,151.63,150.65,150.91,15992.0,141.976,142.729,141.8065,142.0513,15992.0
2022-02-09 10:00:00,151.11,151.49,150.48,150.69,9236.0,142.2395,142.5972,141.6465,141.8442,9236.0
2022-02-09 10:30:00,150.83,151.76,150.82,151.62,15868.0,141.976,142.8514,141.9666,142.7196,15868.0
2022-02-09 11:00:00,151.61,151.61,150.81,151.11,9070.0,142.7102,142.7102,141.9572,142.2395,9070.0
2022-02-09 11:30:00,151.05,151.55,150.96,151.31,10445.0,142.1831,142.6537,142.0983,142.4278,10445.0
2022-02-09 12:00:00,151.31,151.41,150.89,151.08,6551.0,142.4278,142.5219,142.0325,142.2113,6551.0
2022-02-09 12:30:00,151.12,151.23,150.86,151.22,6346.0,142.249,142.3525,142.0042,142.3431,6346.0
2022-02-09 13:00:00,151.23,151.37,150.81,150.89,6468.0,142.3525,142.4843,141.9572,142.0325,6468.0
2022-02-09 13:30:00,150.88,151.03,150.63,150.64,8930.0,142.023,142.1642,141.7877,141.7971,8930.0
2022-02-09 14:00:00,150.77,150.97,150.7,150.95,11706.0,141.9195,142.1078,141.8536,142.0889,11706.0
2022-02-09 14:30:00,150.94,150.98,150.43,150.47,15512.0,142.0795,142.1172,141.5995,141.6371,15512.0
2022-02-09 15:00:00,150.45,150.55,150.08,150.55,8892.0,141.6183,141.7124,141.27,141.7124,8892.0
2022-02-09 15:30:00,150.49,151.03,150.39,150.91,61515.0,141.6559,142.1642,141.5618,142.0513,61515.0
2022-02-10 09:30:00,147.94,148.9,147.65,148.33,13608.0,139.2556,140.1593,138.9827,139.6227,13608.0
2022-02-10 10:00:00,148.54,149.41,148.49,149.2,17955.0,139.8204,140.6393,139.7733,140.4417,17955.0
2022-02-10 10:30:00,149.34,150.02,149.0,149.04,10519.0,140.5734,141.2135,140.2534,140.2911,10519.0
2022-02-10 11:00:00,148.66,149.13,148.38,148.4,10038.0,139.9334,140.3758,139.6698,139.6886,10038.0
2022-02-10 11:30:00,148.51,149.3,148.3,149.21,6737.0,139.7922,140.5358,139.5945,140.4511,6737.0
2022-02-10 12:00:00,149.22,149.23,148.66,148.77,7875.0,140.4605,140.4699,139.9334,140.0369,7875.0
2022-02-10 12:30:00,148.83,149.21,147.41,147.83,23713.0,140.0934,140.4511,138.7567,139.1521,23713.0
2022-02-10 13:00:00,147.7,147.87,147.34,147.5,34013.0,139.0297,139.1897,138.6909,138.8415,34013.0
2022-02-10 13:30:00,147.42,147.46,146.82,147.01,10426.0,138.7662,138.8038,138.2014,138.3802,10426.0
2022-02-10 14:00:00,147.17,147.26,146.34,146.78,10480.0,138.5308,138.6155,137.7496,138.1637,10480.0
2022-02-10 14:30:00,146.9,146.98,146.08,146.27,10494.0,138.2767,138.352,137.5048,137.6837,10494.0
2022-02-10 15:00:00,146.26,146.87,145.86,146.85,22861.0,137.6742,138.2484,137.2977,138.2296,22861.0
2022-02-10 15:30:00,146.78,146.9,145.73,146.49,93192.0,138.1637,138.2767,137.1754,137.8907,93192.0
2022-02-11 09:30:00,147.1,148.23,146.4,146.51,19245.0,138.4649,139.5286,137.806,137.9096,19245.0
2022-02-11 10:00:00,146.59,146.73,145.83,146.12,6973.0,137.9849,138.1167,137.2695,137.5425,6973.0
2022-02-11 10:30:00,146.22,146.45,145.96,146.0,7789.0,137.6366,137.8531,137.3919,137.4295,7789.0
2022-02-11 11:00:00,145.86,146.3,145.19,145.55,7867.0,137.2977,137.7119,136.6671,137.0059,7867.0
2022-02-11 11:30:00,145.62,145.84,145.08,145.64,8168.0,137.0718,137.2789,136.5635,137.0906,8168.0
2022-02-11 12:00:00,145.71,145.95,145.26,145.83,9090.0,137.1565,137.3824,136.733,137.2695,9090.0
2022-02-11 12:30:00,145.65,145.82,145.4,145.73,10346.0,137.1001,137.2601,136.8647,137.1754,10346.0
2022-02-11 13:00:00,145.57,145.9,145.36,145.4,12519.0,137.0248,137.3354,136.8271,136.8647,12519.0
2022-02-11 13:30:00,145.32,145.32,143.81,144.54,44850.0,136.7894,136.7894,135.3681,136.0552,44850.0
2022-02-11 14:00:00,144.46,145.29,143.85,144.23,14326.0,135.9799,136.7612,135.4057,135.7634,14326.0
2022-02-11 14:30:00,144.35,144.91,143.85,144.46,11364.0,135.8764,136.4035,135.4057,135.9799,11364.0
2022-02-11 15:00:00,144.58,145.16,143.93,144.48,27301.0,136.0929,136.6388,135.481,135.9987,27301.0
2022-02-11 15:30:00,144.45,144.95,144.06,144.63,186656.0,135.9705,136.4411,135.6034,136.1399,186656.0
2022-02-14 09:30:00,143.77,145.76,143.01,145.36,27643.0,135.3304,137.2036,134.615,136.8271,27643.0
2022-02-14 10:00:00,145.29,145.47,144.56,145.39,29864.0,136.7612,136.9306,136.074,136.8553,29864.0
2022-02-14 10:30:00,145.3,145.3,144.49,144.81,29755.0,136.7706,136.7706,136.0082,136.3094,29755.0
2022-02-14 11:00:00,144.74,145.81,144.61,145.68,37656.0,136.2435,137.2507,136.1211,137.1283,37656.0
2022-02-14 11:30:00,145.76,146.1,145.44,145.99,26217.0,137.2036,137.5236,136.9024,137.4201,26217.0
2022-02-14 12:00:00,145.94,146.34,145.76,146.34,18940.0,137.373,137.7496,137.2036,137.7496,18940.0
2022-02-14 12:30:00,146.43,146.54,146.16,146.41,14506.0,137.8343,137.9378,137.5801,137.8154,14506.0
2022-02-14 13:00:00,146.49,146.78,145.94,146.0,20653.0,137.8907,138.1637,137.373,137.4295,20653.0
2022-02-14 13:30:00,145.99,145.99,144.71,144.71,23846.0,137.4201,137.4201,136.2152,136.2152,23846.0
2022-02-14 14:00:00,144.74,145.46,144.16,145.44,25416.0,136.2435,136.9212,135.6975,136.9024,25416.0
2022-02-14 14:30:00,145.35,145.58,144.82,145.4,21804.0,136.8177,137.0342,136.3188,136.8647,21804.0
2022-02-14 15:00:00,145.44,145.78,144.93,145.52,28826.0,136.9024,137.2224,136.4223,136.9777,28826.0
2022-02-14 15:30:00,145.44,145.71,144.76,144.82,108129.0,136.9024,137.1565,136.2623,136.3188,108129.0
2022-02-15 09:30:00,147.01,147.2,145.62,146.34,18753.0,138.3802,138.5591,137.0718,137.7496,18753.0
2022-02-15 10:00:00,146.37,147.98,146.36,147.92,39386.0,137.7778,139.2933,137.7684,139.2368,39386.0
2022-02-15 10:30:00,147.93,148.3,147.52,147.57,34795.0,139.2462,139.5945,138.8603,138.9073,34795.0
2022-02-15 11:00:00,147.55,147.9,147.08,147.26,36760.0,138.8885,139.218,138.4461,138.6155,36760.0
2022-02-15 11:30:00,147.3,147.98,147.3,147.81,23895.0,138.6532,139.2933,138.6532,139.1333,23895.0
2022-02-15 12:00:00,147.79,147.82,146.79,147.4,48376.0,139.1144,139.1427,138.1731,138.7473,48376.0
2022-02-15 12:30:00,147.45,147.68,147.06,147.32,30333.0,138.7944,139.0109,138.4273,138.672,30333.0
2022-02-15 13:00:00,147.23,147.48,146.92,147.31,23895.0,138.5873,138.8226,138.2955,138.6626,23895.0
2022-02-15 13:30:00,147.31,147.46,147.11,147.19,33750.0,138.6626,138.8038,138.4744,138.5497,33750.0
2022-02-15 14:00:00,147.19,147.96,146.85,147.7,61870.0,138.5497,139.2745,138.2296,139.0297,61870.0
2022-02-15 14:30:00,147.69,147.69,147.13,147.36,18984.0,139.0203,139.0203,138.4932,138.7097,18984.0
2022-02-15 15:00:00,147.39,147.64,147.01,147.15,30571.0,138.7379,138.9732,138.3802,138.512,30571.0
2022-02-15 15:30:00,147.12,147.73,146.62,147.62,163259.0,138.4838,139.058,138.0131,138.9544,163259.0
2022-02-16 09:30:00,146.81,148.14,144.76,145.02,31548.0,138.192,139.4439,136.2623,136.507,31548.0
2022-02-16 10:00:00,144.85,145.01,144.02,144.81,18726.0,136.347,136.4976,135.5657,136.3094,18726.0
2022-02-16 10:30:00,144.72,144.93,143.93,144.41,10311.0,136.2246,136.4223,135.481,135.9328,10311.0
2022-02-16 11:00:00,144.44,145.82,144.38,145.48,22134.0,135.9611,137.2601,135.9046,136.94,22134.0
2022-02-16 11:30:00,145.45,145.46,144.72,144.82,11491.0,136.9118,136.9212,136.2246,136.3188,11491.0
2022-02-16 12:00:00,144.84,145.0,144.59,144.86,12650.0,136.3376,136.4882,136.1023,136.3564,12650.0
2022-02-16 12:30:00,144.8,144.82,144.48,144.81,14138.0,136.3,136.3188,135.9987,136.3094,14138.0
2022-02-16 13:00:00,144.77,144.97,144.68,144.97,7227.0,136.2717,136.46,136.187,136.46,7227.0
2022-02-16 13:30:00,145.0,145.44,144.82,145.21,16571.0,136.4882,136.9024,136.3188,136.6859,16571.0
2022-02-16 14:00:00,145.34,146.09,145.11,145.81,23091.0,136.8083,137.5142,136.5918,137.2507,23091.0
2022-02-16 14:30:00,145.88,146.15,145.29,145.74,11724.0,137.3166,137.5707,136.7612,137.1848,11724.0
2022-02-16 15:00:00,145.79,146.41,145.77,146.4,18731.0,137.2318,137.8154,137.213,137.806,18731.0
2022-02-16 15:30:00,146.42,146.72,145.91,145.99,114933.0,137.8249,138.1072,137.3448,137.4201,114933.0
2022-02-17 09:30:00,144.94,145.02,143.64,143.76,18988.0,136.4317,136.507,135.208,135.321,18988.0
2022-02-17 10:00:00,143.82,143.89,143.29,143.42,13649.0,135.3775,135.4434,134.8786,135.001,13649.0
2022-02-17 10:30:00,143.41,143.99,143.16,143.97,15229.0,134.9915,135.5375,134.7562,135.5187,15229.0
2022-02-17 11:00:00,143.89,144.13,143.65,143.9,14636.0,135.4434,135.6693,135.2175,135.4528,14636.0
2022-02-17 11:30:00,143.96,144.27,143.74,143.81,8875.0,135.5093,135.8011,135.3022,135.3681,8875.0
2022-02-17 12:00:00,143.72,144.03,143.52,143.56,8741.0,135.2834,135.5752,135.0951,135.1327,8741.0
2022-02-17 12:30:00,143.48,143.68,143.37,143.55,7757.0,135.0574,135.2457,134.9539,135.1233,7757.0
2022-02-17 13:00:00,143.51,143.53,142.88,142.9,8450.0,135.0857,135.1045,134.4927,134.5115,8450.0
2022-02-17 13:30:00,142.96,143.24,142.91,143.19,7648.0,134.568,134.8315,134.5209,134.7845,7648.0
2022-02-17 14:00:00,143.18,143.18,142.62,142.72,11112.0,134.7751,134.7751,134.2479,134.3421,11112.0
2022-02-17 14:30:00,142.69,142.79,142.43,142.44,11102.0,134.3138,134.4079,134.0691,134.0785,11102.0
2022-02-17 15:00:00,142.45,142.52,142.11,142.26,17122.0,134.0879,134.1538,133.7679,133.9091,17122.0
2022-02-17 15:30:00,142.2,142.72,141.9,142.29,103081.0,133.8526,134.3421,133.5702,133.9373,103081.0
2022-02-18 09:30:00,142.46,143.07,141.98,142.68,32912.0,134.0973,134.6715,133.6455,134.3044,32912.0
2022-02-18 10:00:00,142.96,143.26,142.61,142.66,11896.0,134.568,134.8504,134.2385,134.2856,11896.0
2022-02-18 10:30:00,142.58,142.87,142.32,142.36,15380.0,134.2103,134.4832,133.9655,134.0032,15380.0
2022-02-18 11:00:00,142.32,142.4,141.25,141.61,17210.0,133.9655,134.0408,132.9583,133.2972,17210.0
2022-02-18 11:30:00,141.66,141.99,140.85,140.85,12431.0,133.3443,133.6549,132.5818,132.5818,12431.0
2022-02-18 12:00:00,141.01,141.76,140.93,141.44,12387.0,132.7324,133.4384,132.6571,133.1372,12387.0
2022-02-18 12:30:00,141.27,141.59,140.96,141.17,24352.0,132.9772,133.2784,132.6854,132.883,24352.0
2022-02-18 13:00:00,141.18,141.85,141.14,141.69,23453.0,132.8925,133.5231,132.8548,133.3725,23453.0
2022-02-18 13:30:00,141.69,142.35,141.68,142.07,13509.0,133.3725,133.9938,133.3631,133.7302,13509.0
2022-02-18 14:00:00,142.12,142.77,142.12,142.73,16380.0,133.7773,134.3891,133.7773,134.3515,16380.0
2022-02-18 14:30:00,142.66,142.94,141.98,142.79,17106.0,134.2856,134.5491,133.6455,134.4079,17106.0
2022-02-18 15:00:00,142.88,143.01,142.12,142.28,18395.0,134.4927,134.615,133.7773,133.9279,18395.0
2022-02-18 15:30:00,142.25,142.83,141.85,142.38,127679.0,133.8996,134.4456,133.5231,134.022,127679.0
2022-02-22 09:30:00,141.78,142.59,140.18,141.72,42918.0,133.4572,134.2197,131.9512,133.4008,42918.0
2022-02-22 10:00:00,141.75,141.94,141.2,141.59,26182.0,133.429,133.6078,132.9113,133.2784,26182.0
2022-02-22 10:30:00,141.58,141.7,141.03,141.4,32852.0,133.269,133.3819,132.7513,133.0995,32852.0
2022-02-22 11:00:00,141.43,142.8,141.42,142.55,31801.0,133.1278,134.4174,133.1184,134.182,31801.0
2022-02-22 11:30:00,142.46,142.69,142.18,142.69,10263.0,134.0973,134.3138,133.8338,134.3138,10263.0
2022-02-22 12:00:00,142.77,143.02,142.75,142.76,8873.0,134.3891,134.6244,134.3703,134.3797,8873.0
2022-02-22 12:30:00,142.69,143.26,142.6,142.84,16545.0,134.3138,134.8504,134.2291,134.455,16545.0
2022-02-22 13:00:00,142.87,142.95,142.28,142.73,20762.0,134.4832,134.5586,133.9279,134.3515,20762.0
2022-02-22 13:30:00,142.64,142.9,142.19,142.46,10272.0,134.2667,134.5115,133.8432,134.0973,10272.0
2022-02-22 14:00:00,142.39,143.0,142.18,142.93,50565.0,134.0314,134.6056,133.8338,134.5397,50565.0
2022-02-22 14:30:00,142.82,143.33,141.96,142.92,12585.0,134.4362,134.9162,133.6267,134.5303,12585.0
2022-02-22 15:00:00,143.09,143.59,143.01,143.31,14974.0,134.6903,135.161,134.615,134.8974,14974.0
2022-02-22 15:30:00,143.22,143.49,142.22,142.87,105128.0,134.8127,135.0669,133.8714,134.4832,105128.0
2022-02-23 09:30:00,143.71,144.69,143.24,143.64,17431.0,135.2739,136.1964,134.8315,135.208,17431.0
2022-02-23 10:00:00,143.49,143.5,142.58,142.76,10689.0,135.0669,135.0763,134.2103,134.3797,10689.0
2022-02-23 10:30:00,142.62,143.03,142.6,142.85,22922.0,134.2479,134.6339,134.2291,134.4644,22922.0
2022-02-23 11:00:00,142.77,142.98,142.7,142.94,19428.0,134.3891,134.5868,134.3232,134.5491,19428.0
2022-02-23 11:30:00,142.9,143.79,142.9,143.64,13102.0,134.5115,135.3492,134.5115,135.208,13102.0
2022-02-23 12:00:00,143.47,143.97,143.29,143.87,13898.0,135.048,135.5187,134.8786,135.4245,13898.0
2022-02-23 12:30:00,143.9,143.9,143.02,143.13,10251.0,135.4528,135.4528,134.6244,134.728,10251.0
2022-02-23 13:00:00,143.03,143.08,142.65,142.75,31735.0,134.6339,134.6809,134.2762,134.3703,31735.0
2022-02-23 13:30:00,142.58,143.29,142.56,142.77,23516.0,134.2103,134.8786,134.1914,134.3891,23516.0
2022-02-23 14:00:00,142.91,143.02,142.12,142.35,31944.0,134.5209,134.6244,133.7773,133.9938,31944.0
2022-02-23 14:30:00,142.45,142.52,141.83,142.39,33462.0,134.0879,134.1538,133.5043,134.0314,33462.0
2022-02-23 15:00:00,142.26,142.26,141.41,141.81,18957.0,133.9091,133.9091,133.109,133.4855,18957.0
2022-02-23 15:30:00,141.66,141.71,140.76,140.86,89232.0,133.3443,133.3913,132.4971,132.5912,89232.0
2022-02-24 09:30:00,138.32,140.93,137.57,140.93,49901.0,130.2003,132.6571,129.4944,132.6571,49901.0
2022-02-24 10:00:00,140.65,141.77,139.85,140.88,19530.0,132.3936,133.4478,131.6405,132.6101,19530.0
2022-02-24 10:30:00,140.85,142.02,140.72,141.49,17773.0,132.5818,133.6831,132.4595,133.1843,17773.0
2022-02-24 11:00:00,141.58,142.72,141.47,142.5,20215.0,133.269,134.3421,133.1654,134.135,20215.0
2022-02-24 11:30:00,142.41,142.89,141.81,142.81,26819.0,134.0503,134.5021,133.4855,134.4268,26819.0
2022-02-24 12:00:00,142.93,142.95,141.13,141.57,14366.0,134.5397,134.5586,132.8454,133.2596,14366.0
2022-02-24 12:30:00,141.84,142.42,141.28,142.07,13202.0,133.5137,134.0597,132.9866,133.7302,13202.0
2022-02-24 13:00:00,142.06,142.62,141.78,141.8,14808.0,133.7208,134.2479,133.4572,133.4761,14808.0
2022-02-24 13:30:00,141.9,143.25,141.9,142.44,15040.0,133.5702,134.8409,133.5702,134.0785,15040.0
2022-02-24 14:00:00,142.54,143.43,142.29,143.34,15849.0,134.1726,135.0104,133.9373,134.9257,15849.0
2022-02-24 14:30:00,143.43,144.13,143.32,143.75,20616.0,135.0104,135.6693,134.9068,135.3116,20616.0
2022-02-24 15:00:00,143.71,144.54,143.65,144.05,34617.0,135.2739,136.0552,135.2175,135.594,34617.0
2022-02-24 15:30:00,144.09,145.56,144.09,145.27,144286.0,135.6316,137.0153,135.6316,136.7424,144286.0
2022-02-25 09:30:00,145.51,146.28,145.0,145.19,14286.0,136.9683,137.6931,136.4882,136.6671,14286.0
2022-02-25 10:00:00,144.9,145.9,144.67,145.85,19293.0,136.3941,137.3354,136.1776,137.2883,19293.0
2022-02-25 10:30:00,145.89,146.48,145.48,145.8,41648.0,137.326,137.8813,136.94,137.2413,41648.0
2022-02-25 11:00:00,145.75,146.63,145.52,146.53,11431.0,137.1942,138.0225,136.9777,137.9284,11431.0
2022-02-25 11:30:00,146.35,146.86,146.12,146.85,10600.0,137.759,138.239,137.5425,138.2296,10600.0
2022-02-25 12:00:00,146.88,146.88,146.42,146.75,21883.0,138.2579,138.2579,137.8249,138.1355,21883.0
2022-02-25 12:30:00,146.83,146.89,146.24,146.31,11382.0,138.2108,138.2673,137.6554,137.7213,11382.0
2022-02-25 13:00:00,146.43,146.69,146.08,146.64,28320.0,137.8343,138.079,137.5048,138.0319,28320.0
2022-02-25 13:30:00,146.65,147.27,146.58,146.99,10510.0,138.0414,138.625,137.9755,138.3614,10510.0
2022-02-25 14:00:00,146.76,147.54,146.76,147.41,25509.0,138.1449,138.8791,138.1449,138.7567,25509.0
2022-02-25 14:30:00,147.5,147.76,147.04,147.44,21533.0,138.8415,139.0862,138.4085,138.785,21533.0
2022-02-25 15:00:00,147.44,147.71,147.06,147.65,19487.0,138.785,139.0391,138.4273,138.9827,19487.0
2022-02-25 15:30:00,147.55,148.32,147.23,148.32,93751.0,138.8885,139.6133,138.5873,139.6133,93751.0
2022-02-28 09:30:00,146.48,147.52,145.9,147.1,25917.0,137.8813,138.8603,137.3354,138.4649,25917.0
2022-02-28 10:00:00,147.13,147.13,145.21,145.46,14891.0,138.4932,138.4932,136.6859,136.9212,14891.0
2022-02-28 10:30:00,145.34,145.94,145.17,145.89,12564.0,136.8083,137.373,136.6482,137.326,12564.0
2022-02-28 11:00:00,145.97,146.65,145.73,146.59,19020.0,137.4013,138.0414,137.1754,137.9849,19020.0
2022-02-28 11:30:00,146.63,146.79,145.62,146.27,18086.0,138.0225,138.1731,137.0718,137.6837,18086.0
2022-02-28 12:00:00,146.37,146.37,145.22,145.41,18349.0,137.7778,137.7778,136.6953,136.8741,18349.0
2022-02-28 12:30:00,145.37,145.57,145.08,145.57,35159.0,136.8365,137.0248,136.5635,137.0248,35159.0
2022-02-28 13:00:00,145.67,146.34,145.67,145.88,38874.0,137.1189,137.7496,137.1189,137.3166,38874.0
2022-02-28 13:30:00,145.8,145.9,145.35,145.8,15657.0,137.2413,137.3354,136.8177,137.2413,15657.0
2022-02-28 14:00:00,145.78,145.79,144.65,144.88,46242.0,137.2224,137.2318,136.1588,136.3753,46242.0
2022-02-28 14:30:00,144.87,145.45,144.73,145.37,13369.0,136.3658,136.9118,136.2341,136.8365,13369.0
2022-02-28 15:00:00,145.36,145.56,144.95,145.36,18614.0,136.8271,137.0153,136.4411,136.8271,18614.0
2022-02-28 15:30:00,145.18,146.36,144.6,146.15,106802.0,136.6576,137.7684,136.1117,137.5707,106802.0
2022-03-01 09:30:00,145.84,146.46,145.26,145.26,16700.0,137.2789,137.8625,136.733,136.733,16700.0
2022-03-01 10:00:00,145.52,146.04,144.98,145.9,18963.0,136.9777,137.4672,136.4694,137.3354,18963.0
2022-03-01 10:30:00,145.82,145.93,145.18,145.42,17878.0,137.2601,137.3636,136.6576,136.8836,17878.0
2022-03-01 11:00:00,145.44,146.64,145.44,146.49,24404.0,136.9024,138.0319,136.9024,137.8907,24404.0
2022-03-01 11:30:00,146.48,146.54,145.2,145.45,21823.0,137.8813,137.9378,136.6765,136.9118,21823.0
2022-03-01 12:00:00,145.35,145.95,145.26,145.81,23296.0,136.8177,137.3824,136.733,137.2507,23296.0
2022-03-01 12:30:00,145.79,146.34,145.79,146.33,11082.0,137.2318,137.7496,137.2318,137.7401,11082.0
2022-03-01 13:00:00,146.25,146.37,145.48,145.57,16288.0,137.6648,137.7778,136.94,137.0248,16288.0
2022-03-01 13:30:00,145.63,146.27,145.37,146.19,17112.0,137.0812,137.6837,136.8365,137.6084,17112.0
2022-03-01 14:00:00,146.1,146.73,145.52,146.65,29191.0,137.5236,138.1167,136.9777,138.0414,29191.0
2022-03-01 14:30:00,146.69,147.05,146.15,146.21,22427.0,138.079,138.4179,137.5707,137.6272,22427.0
2022-03-01 15:00:00,146.19,146.96,145.95,146.07,17597.0,137.6084,138.3332,137.3824,137.4954,17597.0
2022-03-01 15:30:00,145.91,146.37,145.3,146.31,82476.0,137.3448,137.7778,136.7706,137.7213,82476.0
2022-03-02 09:30:00,147.19,147.56,146.56,147.23,16086.0,138.5497,138.8979,137.9566,138.5873,16086.0
2022-03-02 10:00:00,147.18,148.15,146.78,148.15,14683.0,138.5402,139.4533,138.1637,139.4533,14683.0
2022-03-02 10:30:00,147.97,148.02,147.19,147.67,14920.0,139.2839,139.3309,138.5497,139.0015,14920.0
2022-03-02 11:00:00,147.39,148.25,147.21,148.13,39634.0,138.7379,139.5474,138.5685,139.4345,39634.0
2022-03-02 11:30:00,148.05,148.51,147.88,147.9,6564.0,139.3592,139.7922,139.1992,139.218,6564.0
2022-03-02 12:00:00,148.06,148.65,147.96,148.33,6302.0,139.3686,139.924,139.2745,139.6227,6302.0
2022-03-02 12:30:00,148.25,148.28,147.65,147.88,13786.0,139.5474,139.5757,138.9827,139.1992,13786.0
2022-03-02 13:00:00,147.89,148.22,147.82,147.93,10402.0,139.2086,139.5192,139.1427,139.2462,10402.0
2022-03-02 13:30:00,148.02,148.16,147.87,147.97,9696.0,139.3309,139.4627,139.1897,139.2839,9696.0
2022-03-02 14:00:00,148.0,148.54,147.99,148.22,12530.0,139.3121,139.8204,139.3027,139.5192,12530.0
2022-03-02 14:30:00,148.16,148.51,147.92,147.95,13181.0,139.4627,139.7922,139.2368,139.265,13181.0
2022-03-02 15:00:00,147.91,148.3,147.75,148.3,14995.0,139.2274,139.5945,139.0768,139.5945,14995.0
2022-03-02 15:30:00,148.21,148.66,147.93,148.12,68843.0,139.5098,139.9334,139.2462,139.4251,68843.0
2022-03-03 09:30:00,149.63,149.85,148.71,149.23,30767.0,140.8464,141.0535,139.9804,140.4699,30767.0
2022-03-03 10:00:00,149.16,149.37,148.57,149.0,34435.0,140.404,140.6017,139.8486,140.2534,34435.0
2022-03-03 10:30:00,148.93,149.01,148.11,148.25,54517.0,140.1875,140.2628,139.4156,139.5474,54517.0
2022-03-03 11:00:00,148.24,148.35,147.23,147.77,18937.0,139.538,139.6416,138.5873,139.0956,18937.0
2022-03-03 11:30:00,147.81,148.37,147.81,148.22,9383.0,139.1333,139.6604,139.1333,139.5192,9383.0
2022-03-03 12:00:00,148.11,148.54,147.86,147.99,13580.0,139.4156,139.8204,139.1803,139.3027,13580.0
2022-03-03 12:30:00,148.05,149.05,148.05,148.42,18388.0,139.3592,140.3005,139.3592,139.7075,18388.0
2022-03-03 13:00:00,148.41,148.46,148.02,148.4,12181.0,139.698,139.7451,139.3309,139.6886,12181.0
2022-03-03 13:30:00,148.34,148.43,147.94,147.97,40798.0,139.6321,139.7169,139.2556,139.2839,40798.0
2022-03-03 14:00:00,148.0,148.09,147.49,147.69,16502.0,139.3121,139.3968,138.832,139.0203,16502.0
2022-03-03 14:30:00,147.6,147.63,146.36,146.69,40675.0,138.9356,138.9638,137.7684,138.079,40675.0
2022-03-03 15:00:00,146.67,146.67,146.21,146.61,28869.0,138.0602,138.0602,137.6272,138.0037,28869.0
2022-03-03 15:30:00,146.52,146.52,145.7,146.2,68684.0,137.919,137.919,137.1471,137.6178,68684.0
2022-03-04 09:30:00,145.43,145.92,144.02,144.96,13328.0,136.893,137.3542,135.5657,136.4506,13328.0
2022-03-04 10:00:00,145.15,145.18,144.01,145.08,28603.0,136.6294,136.6576,135.5563,136.5635,28603.0
2022-03-04 10:30:00,144.87,145.4,144.65,144.96,19623.0,136.3658,136.8647,136.1588,136.4506,19623.0
2022-03-04 11:00:00,145.19,146.03,144.94,145.93,20286.0,136.6671,137.4577,136.4317,137.3636,20286.0
2022-03-04 11:30:00,145.75,146.29,145.37,146.01,11448.0,137.1942,137.7025,136.8365,137.4389,11448.0
2022-03-04 12:00:00,145.79,146.88,145.74,146.68,8490.0,137.2318,138.2579,137.1848,138.0696,8490.0
2022-03-04 12:30:00,146.71,147.14,146.28,146.9,8360.0,138.0978,138.5026,137.6931,138.2767,8360.0
2022-03-04 13:00:00,146.97,147.56,146.91,147.37,14709.0,138.3426,138.8979,138.2861,138.7191,14709.0
2022-03-04 13:30:00,147.38,147.63,146.68,146.69,9302.0,138.7285,138.9638,138.0696,138.079,9302.0
2022-03-04 14:00:00,146.82,147.09,146.44,146.7,9773.0,138.2014,138.4555,137.8437,138.0884,9773.0
2022-03-04 14:30:00,146.78,147.01,146.1,146.12,9031.0,138.1637,138.3802,137.5236,137.5425,9031.0
2022-03-04 15:00:00,146.24,146.84,146.24,146.66,13143.0,137.6554,138.2202,137.6554,138.0508,13143.0
2022-03-04 15:30:00,146.67,147.52,146.36,147.44,68907.0,138.0602,138.8603,137.7684,138.785,68907.0
2022-03-07 09:30:00,147.62,148.27,146.43,146.81,32292.0,138.9544,139.5663,137.8343,138.192,32292.0
2022-03-07 10:00:00,146.74,146.83,146.19,146.54,26140.0,138.1261,138.2108,137.6084,137.9378,26140.0
2022-03-07 10:30:00,146.54,146.87,146.23,146.8,16610.0,137.9378,138.2484,137.646,138.1825,16610.0
2022-03-07 11:00:00,146.62,147.03,146.32,146.71,18792.0,138.0131,138.399,137.7307,138.0978,18792.0
2022-03-07 11:30:00,146.61,146.9,146.37,146.47,9451.0,138.0037,138.2767,137.7778,137.8719,9451.0
2022-03-07 12:00:00,146.44,146.83,146.35,146.64,17677.0,137.8437,138.2108,137.759,138.0319,17677.0
2022-03-07 12:30:00,146.6,147.54,146.41,147.0,16381.0,137.9943,138.8791,137.8154,138.3708,16381.0
2022-03-07 13:00:00,147.22,147.38,146.71,147.08,10305.0,138.5779,138.7285,138.0978,138.4461,10305.0
2022-03-07 13:30:00,147.17,147.85,147.16,147.66,20038.0,138.5308,139.1709,138.5214,138.9921,20038.0
2022-03-07 14:00:00,147.72,148.28,147.57,148.03,32109.0,139.0485,139.5757,138.9073,139.3403,32109.0
2022-03-07 14:30:00,148.0,148.29,147.91,147.98,43544.0,139.3121,139.5851,139.2274,139.2933,43544.0
2022-03-07 15:00:00,148.03,148.29,147.5,147.74,41174.0,139.3403,139.5851,138.8415,139.0674,41174.0
2022-03-07 15:30:00,147.73,148.06,147.25,147.28,137107.0,139.058,139.3686,138.6061,138.6344,137107.0
2022-03-08 09:30:00,147.33,149.49,146.87,149.05,32849.0,138.6814,140.7146,138.2484,140.3005,32849.0
2022-03-08 10:00:00,148.73,149.07,147.52,147.71,27681.0,139.9993,140.3193,138.8603,139.0391,27681.0
2022-03-08 10:30:00,147.43,148.11,146.87,147.93,24932.0,138.7756,139.4156,138.2484,139.2462,24932.0
2022-03-08 11:00:00,148.03,148.03,145.97,146.18,25568.0,139.3403,139.3403,137.4013,137.5989,25568.0
2022-03-08 11:30:00,146.06,146.07,144.44,145.37,17343.0,137.486,137.4954,135.9611,136.8365,17343.0
2022-03-08 12:00:00,145.5,147.33,145.5,146.96,26262.0,136.9589,138.6814,136.9589,138.3332,26262.0
2022-03-08 12:30:00,146.97,147.86,146.79,147.12,24017.0,138.3426,139.1803,138.1731,138.4838,24017.0
2022-03-08 13:00:00,146.94,147.41,145.67,145.68,25690.0,138.3143,138.7567,137.1189,137.1283,25690.0
2022-03-08 13:30:00,145.6,145.78,144.37,144.53,20224.0,137.053,137.2224,135.8952,136.0458,20224.0
2022-03-08 14:00:00,144.42,145.69,144.08,145.51,19775.0,135.9423,137.1377,135.6222,136.9683,19775.0
2022-03-08 14:30:00,145.55,146.56,145.12,146.41,19424.0,137.0059,137.9566,136.6012,137.8154,19424.0
2022-03-08 15:00:00,146.39,147.06,145.87,145.87,28584.0,137.7966,138.4273,137.3071,137.3071,28584.0
2022-03-08 15:30:00,145.82,146.09,144.96,145.08,116977.0,137.2601,137.5142,136.4506,136.5635,116977.0
2022-03-09 09:30:00,147.69,148.22,146.33,146.52,38471.0,139.0203,139.5192,137.7401,137.919,38471.0
2022-03-09 10:00:00,146.69,147.05,145.82,146.17,28090.0,138.079,138.4179,137.2601,137.5895,28090.0
2022-03-09 10:30:00,146.14,146.2,145.6,145.93,10870.0,137.5613,137.6178,137.053,137.3636,10870.0
2022-03-09 11:00:00,145.79,145.83,145.14,145.55,7502.0,137.2318,137.2695,136.62,137.0059,7502.0
2022-03-09 11:30:00,145.62,146.72,145.58,146.68,7213.0,137.0718,138.1072,137.0342,138.0696,7213.0
2022-03-09 12:00:00,146.68,147.0,146.5,146.94,10990.0,138.0696,138.3708,137.9002,138.3143,10990.0
2022-03-09 12:30:00,147.0,147.63,146.99,147.49,8361.0,138.3708,138.9638,138.3614,138.832,8361.0
2022-03-09 13:00:00,147.46,147.46,146.84,146.84,13126.0,138.8038,138.8038,138.2202,138.2202,13126.0
2022-03-09 13:30:00,146.76,146.92,146.47,146.59,6422.0,138.1449,138.2955,137.8719,137.9849,6422.0
2022-03-09 14:00:00,146.73,147.08,146.66,147.02,5747.0,138.1167,138.4461,138.0508,138.3896,5747.0
2022-03-09 14:30:00,146.95,147.18,146.52,146.66,7732.0,138.3237,138.5402,137.919,138.0508,7732.0
2022-03-09 15:00:00,146.68,147.45,146.51,147.44,9292.0,138.0696,138.7944,137.9096,138.785,9292.0
2022-03-09 15:30:00,147.39,147.6,146.81,147.07,79399.0,138.7379,138.9356,138.192,138.4367,79399.0
2022-03-10 09:30:00,145.09,145.93,143.99,145.64,20131.0,136.5729,137.3636,135.5375,137.0906,20131.0
2022-03-10 10:00:00,145.49,145.8,144.82,144.92,9737.0,136.9494,137.2413,136.3188,136.4129,9737.0
2022-03-10 10:30:00,145.01,145.02,144.36,144.49,6405.0,136.4976,136.507,135.8858,136.0082,6405.0
2022-03-10 11:00:00,144.32,144.49,143.64,143.74,15548.0,135.8481,136.0082,135.208,135.3022,15548.0
2022-03-10 11:30:00,143.81,144.53,143.7,144.31,16256.0,135.3681,136.0458,135.2645,135.8387,16256.0
2022-03-10 12:00:00,144.28,144.88,144.26,144.77,16473.0,135.8105,136.3753,135.7917,136.2717,16473.0
2022-03-10 12:30:00,144.74,144.74,144.28,144.28,4247.0,136.2435,136.2435,135.8105,135.8105,4247.0
2022-03-10 13:00:00,144.36,144.83,144.17,144.78,7613.0,135.8858,136.3282,135.7069,136.2811,7613.0
2022-03-10 13:30:00,144.77,145.13,144.64,144.92,8093.0,136.2717,136.6106,136.1493,136.4129,8093.0
2022-03-10 14:00:00,144.88,145.4,144.67,145.28,9184.0,136.3753,136.8647,136.1776,136.7518,9184.0
2022-03-10 14:30:00,145.37,145.74,145.0,145.57,29051.0,136.8365,137.1848,136.4882,137.0248,29051.0
2022-03-10 15:00:00,145.5,145.66,144.96,145.24,10328.0,136.9589,137.1095,136.4506,136.7141,10328.0
2022-03-10 15:30:00,145.17,145.76,144.97,145.66,47000.0,136.6482,137.2036,136.46,137.1095,47000.0
2022-03-11 09:30:00,147.16,147.16,146.07,146.47,8471.0,138.5214,138.5214,137.4954,137.8719,8471.0
2022-03-11 10:00:00,146.77,146.77,146.1,146.19,7063.0,138.1543,138.1543,137.5236,137.6084,7063.0
2022-03-11 10:30:00,146.1,147.33,146.04,147.11,26648.0,137.5236,138.6814,137.4672,138.4744,26648.0
2022-03-11 11:00:00,147.11,147.73,147.0,147.64,21403.0,138.4744,139.058,138.3708,138.9732,21403.0
2022-03-11 11:30:00,147.69,147.69,146.34,146.37,12230.0,139.0203,139.0203,137.7496,137.7778,12230.0
2022-03-11 12:00:00,146.43,146.7,145.89,145.89,8837.0,137.8343,138.0884,137.326,137.326,8837.0
2022-03-11 12:30:00,145.91,146.22,145.85,145.87,5141.0,137.3448,137.6366,137.2883,137.3071,5141.0
2022-03-11 13:00:00,145.86,146.23,145.84,146.15,9696.0,137.2977,137.646,137.2789,137.5707,9696.0
2022-03-11 13:30:00,146.03,146.18,145.38,145.52,5806.0,137.4577,137.5989,136.8459,136.9777,5806.0
2022-03-11 14:00:00,145.34,145.71,145.34,145.68,5804.0,136.8083,137.1565,136.8083,137.1283,5804.0
2022-03-11 14:30:00,145.73,145.81,144.97,144.99,6373.0,137.1754,137.2507,136.46,136.4788,6373.0
2022-03-11 15:00:00,145.05,145.2,144.77,144.78,14076.0,136.5353,136.6765,136.2717,136.2811,14076.0
2022-03-11 15:30:00,144.78,144.91,144.48,144.61,71938.0,136.2811,136.4035,135.9987,136.1211,71938.0
2022-03-14 09:30:00,144.37,145.09,144.12,144.71,14069.0,136.5021,137.1828,136.2657,136.8236,14069.0
2022-03-14 10:00:00,144.43,144.71,143.85,144.71,8359.0,136.5588,136.8236,136.0104,136.8236,8359.0
2022-03-14 10:30:00,144.69,145.62,144.58,145.21,8758.0,136.8046,137.684,136.7006,137.2963,8758.0
2022-03-14 11:00:00,145.28,145.28,144.22,144.22,9662.0,137.3625,137.3625,136.3603,136.3603,9662.0
2022-03-14 11:30:00,144.33,144.37,143.47,143.86,7222.0,136.4643,136.5021,135.6511,136.0199,7222.0
2022-03-14 12:00:00,143.55,143.56,143.11,143.21,4617.0,135.7268,135.7362,135.3107,135.4053,4617.0
2022-03-14 12:30:00,143.21,143.34,143.02,143.23,4389.0,135.4053,135.5282,135.2257,135.4242,4389.0
2022-03-14 13:00:00,142.98,143.03,142.69,142.89,14198.0,135.1878,135.2351,134.9136,135.1027,14198.0
2022-03-14 13:30:00,142.9,142.9,142.21,142.27,9384.0,135.1122,135.1122,134.4598,134.5165,9384.0
2022-03-14 14:00:00,142.27,142.34,141.69,141.74,8914.0,134.5165,134.5827,133.9681,134.0154,8914.0
2022-03-14 14:30:00,141.78,142.09,141.61,142.08,20072.0,134.0532,134.3463,133.8925,134.3369,20072.0
2022-03-14 15:00:00,142.13,143.45,142.1,143.21,25661.0,134.3842,135.6322,134.3558,135.4053,25661.0
2022-03-14 15:30:00,143.21,143.37,142.77,143.33,57854.0,135.4053,135.5566,134.9893,135.5188,57854.0
2022-03-15 09:30:00,144.42,145.17,143.81,144.49,11562.0,136.5494,137.2585,135.9726,136.6155,11562.0
2022-03-15 10:00:00,144.45,144.8,143.98,144.69,8610.0,136.5777,136.9086,136.1333,136.8046,8610.0
2022-03-15 10:30:00,144.64,144.89,144.16,144.59,10524.0,136.7574,136.9937,136.3035,136.7101,10524.0
2022-03-15 11:00:00,144.52,144.82,144.33,144.66,4759.0,136.6439,136.9276,136.4643,136.7763,4759.0
2022-03-15 11:30:00,144.64,145.0,144.35,144.62,5754.0,136.7574,137.0977,136.4832,136.7385,5754.0
2022-03-15 12:00:00,144.34,145.69,144.08,145.68,25957.0,136.4737,137.7501,136.2279,137.7407,25957.0
2022-03-15 12:30:00,145.49,145.68,144.83,145.25,5675.0,137.561,137.7407,136.937,137.3341,5675.0
2022-03-15 13:00:00,145.29,145.54,144.77,144.78,6024.0,137.3719,137.6083,136.8803,136.8897,6024.0
2022-03-15 13:30:00,144.75,145.19,144.75,145.19,4182.0,136.8614,137.2774,136.8614,137.2774,4182.0
2022-03-15 14:00:00,145.19,145.19,144.69,144.85,4974.0,137.2774,137.2774,136.8046,136.9559,4974.0
2022-03-15 14:30:00,144.68,145.62,144.68,145.62,3981.0,136.7952,137.684,136.7952,137.684,3981.0
2022-03-15 15:00:00,145.49,146.03,145.37,146.02,4847.0,137.561,138.0716,137.4476,138.0622,4847.0
2022-03-15 15:30:00,146.03,146.3,145.65,146.27,68292.0,138.0716,138.3269,137.7123,138.2985,68292.0
2022-03-16 09:30:00,147.53,148.87,147.53,148.25,14591.0,139.4899,140.7568,139.4899,140.1706,14591.0
2022-03-16 10:00:00,148.18,149.2,147.89,148.59,16247.0,140.1044,141.0689,139.8302,140.4921,16247.0
2022-03-16 10:30:00,148.58,149.2,148.41,148.69,12809.0,140.4826,141.0689,140.3219,140.5866,12809.0
2022-03-16 11:00:00,148.71,149.02,148.5,148.71,12363.0,140.6056,140.8987,140.407,140.6056,12363.0
2022-03-16 11:30:00,148.83,149.25,148.39,149.08,10775.0,140.719,141.1161,140.303,140.9554,10775.0
2022-03-16 12:00:00,149.1,149.39,149.01,149.24,7938.0,140.9743,141.2485,140.8892,141.1067,7938.0
2022-03-16 12:30:00,149.29,149.56,149.05,149.48,12338.0,141.1539,141.4092,140.927,141.3336,12338.0
2022-03-16 13:00:00,149.58,149.62,149.11,149.37,18993.0,141.4281,141.466,140.9838,141.2296,18993.0
2022-03-16 13:30:00,149.38,149.61,149.15,149.44,15926.0,141.239,141.4565,141.0216,141.2958,15926.0
2022-03-16 14:00:00,149.21,149.37,148.37,148.37,60640.0,141.0783,141.2296,140.2841,140.2841,60640.0
2022-03-16 14:30:00,148.35,149.53,147.65,149.04,16303.0,140.2652,141.3809,139.6033,140.9176,16303.0
2022-03-16 15:00:00,149.04,150.05,148.87,150.05,14296.0,140.9176,141.8725,140.7568,141.8725,14296.0
2022-03-16 15:30:00,149.97,150.95,149.84,150.94,64844.0,141.7969,142.7235,141.674,142.714,64844.0
2022-03-17 09:30:00,150.68,151.85,150.38,151.28,19917.0,142.4682,143.5744,142.1845,143.0355,19917.0
2022-03-17 10:00:00,151.46,151.83,151.03,151.35,13708.0,143.2057,143.5555,142.7991,143.1017,13708.0
2022-03-17 10:30:00,151.31,151.33,150.12,150.4,9806.0,143.0639,143.0828,141.9387,142.2035,9806.0
2022-03-17 11:00:00,150.36,150.54,150.1,150.25,7584.0,142.1656,142.3358,141.9198,142.0616,7584.0
2022-03-17 11:30:00,150.18,150.72,150.17,150.52,7589.0,141.9954,142.506,141.986,142.3169,7589.0
2022-03-17 12:00:00,150.44,150.75,150.3,150.7,4207.0,142.2413,142.5344,142.1089,142.4871,4207.0
2022-03-17 12:30:00,150.75,151.08,150.75,151.04,3533.0,142.5344,142.8464,142.5344,142.8086,3533.0
2022-03-17 13:00:00,151.04,151.46,150.87,151.37,12344.0,142.8086,143.2057,142.6478,143.1206,12344.0
2022-03-17 13:30:00,151.41,151.77,151.34,151.71,4450.0,143.1584,143.4988,143.0922,143.4421,4450.0
2022-03-17 14:00:00,151.6,151.68,151.29,151.3,5233.0,143.3381,143.4137,143.045,143.0544,5233.0
2022-03-17 14:30:00,151.27,151.79,151.27,151.76,5483.0,143.026,143.5177,143.026,143.4893,5483.0
2022-03-17 15:00:00,151.78,151.95,151.35,151.55,9537.0,143.5082,143.669,143.1017,143.2908,9537.0
2022-03-17 15:30:00,151.55,152.3,151.29,152.29,71819.0,143.2908,143.9999,143.045,143.9905,71819.0
2022-03-18 09:30:00,152.17,152.28,151.36,152.22,80912.0,143.877,143.981,143.1111,143.9243,80912.0
2022-03-18 10:00:00,152.23,152.73,152.06,152.17,7706.0,143.9337,144.4065,143.773,143.877,7706.0
2022-03-18 10:30:00,152.29,152.43,151.56,151.67,8731.0,143.9905,144.1228,143.3002,143.4042,8731.0
2022-03-18 11:00:00,151.59,152.14,151.5,151.65,7823.0,143.3286,143.8486,143.2435,143.3853,7823.0
2022-03-18 11:30:00,151.68,152.11,151.42,151.84,11687.0,143.4137,143.8203,143.1679,143.565,11687.0
2022-03-18 12:00:00,151.69,152.67,151.6,152.67,4389.0,143.4232,144.3497,143.3381,144.3497,4389.0
2022-03-18 12:30:00,152.77,152.77,152.45,152.59,3716.0,144.4443,144.4443,144.1417,144.2741,3716.0
2022-03-18 13:00:00,152.64,152.83,152.53,152.77,7210.0,144.3214,144.501,144.2174,144.4443,7210.0
2022-03-18 13:30:00,152.84,152.96,152.71,152.73,8301.0,144.5105,144.6239,144.3876,144.4065,8301.0
2022-03-18 14:00:00,152.8,153.13,152.63,152.86,6064.0,144.4727,144.7847,144.3119,144.5294,6064.0
2022-03-18 14:30:00,152.81,153.18,152.8,153.18,4624.0,144.4821,144.832,144.4727,144.832,4624.0
2022-03-18 15:00:00,153.23,153.66,153.17,153.63,7932.0,144.8792,145.2858,144.8225,145.2574,7932.0
2022-03-18 15:30:00,153.55,153.9,153.12,153.52,102536.0,145.1818,145.5127,144.7752,145.1534,102536.0
2022-03-21 09:30:00,152.51,152.83,150.7,150.7,31343.0,144.1985,144.501,142.4871,142.4871,31343.0
2022-03-21 10:00:00,150.67,151.13,150.09,151.1,18854.0,142.4587,142.8937,141.9104,142.8653,18854.0
2022-03-21 10:30:00,151.12,151.76,150.94,151.76,19769.0,142.8842,143.4893,142.714,143.4893,19769.0
2022-03-21 11:00:00,151.83,152.11,151.35,151.9,7217.0,143.5555,143.8203,143.1017,143.6217,7217.0
2022-03-21 11:30:00,151.94,152.27,151.74,152.26,5920.0,143.6595,143.9715,143.4704,143.9621,5920.0
2022-03-21 12:00:00,152.12,152.54,151.97,151.97,5773.0,143.8297,144.2268,143.6879,143.6879,5773.0
2022-03-21 12:30:00,152.05,152.23,151.53,151.62,9978.0,143.7635,143.9337,143.2719,143.357,9978.0
2022-03-21 13:00:00,151.69,151.87,151.04,151.12,7351.0,143.4232,143.5933,142.8086,142.8842,7351.0
2022-03-21 13:30:00,151.12,151.61,151.11,151.48,4149.0,142.8842,143.3475,142.8748,143.2246,4149.0
2022-03-21 14:00:00,151.53,151.65,151.15,151.61,4934.0,143.2719,143.3853,142.9126,143.3475,4934.0
2022-03-21 14:30:00,151.53,151.62,150.79,150.79,10293.0,143.2719,143.357,142.5722,142.5722,10293.0
2022-03-21 15:00:00,150.74,151.19,150.67,151.19,9271.0,142.5249,142.9504,142.4587,142.9504,9271.0
2022-03-21 15:30:00,151.26,151.97,150.78,151.96,60308.0,143.0166,143.6879,142.5627,143.6784,60308.0
2022-03-22 09:30:00,151.8,151.92,151.08,151.65,13022.0,143.5272,143.6406,142.8464,143.3853,13022.0
2022-03-22 10:00:00,151.88,152.82,151.88,152.63,9944.0,143.6028,144.4916,143.6028,144.3119,9944.0
2022-03-22 10:30:00,152.74,153.19,152.57,152.9,8525.0,144.4159,144.8414,144.2552,144.5672,8525.0
2022-03-22 11:00:00,152.69,152.69,152.2,152.43,4604.0,144.3687,144.3687,143.9054,144.1228,4604.0
2022-03-22 11:30:00,152.45,152.89,152.37,152.8,7302.0,144.1417,144.5578,144.0661,144.4727,7302.0
2022-03-22 12:00:00,152.81,152.81,151.96,152.14,15149.0,144.4821,144.4821,143.6784,143.8486,15149.0
2022-03-22 12:30:00,151.93,152.71,151.88,152.71,5498.0,143.6501,144.3876,143.6028,144.3876,5498.0
2022-03-22 13:00:00,152.68,152.79,152.26,152.7,9042.0,144.3592,144.4632,143.9621,144.3781,9042.0
2022-03-22 13:30:00,152.77,152.86,152.26,152.53,15217.0,144.4443,144.5294,143.9621,144.2174,15217.0
2022-03-22 14:00:00,152.45,152.58,152.13,152.58,10481.0,144.1417,144.2647,143.8392,144.2647,10481.0
2022-03-22 14:30:00,152.45,152.73,152.3,152.56,11980.0,144.1417,144.4065,143.9999,144.2457,11980.0
2022-03-22 15:00:00,152.61,152.8,152.37,152.68,13438.0,144.293,144.4727,144.0661,144.3592,13438.0
2022-03-22 15:30:00,152.55,153.08,152.43,152.65,58189.0,144.2363,144.7374,144.1228,144.3308,58189.0
2022-03-23 09:30:00,151.97,151.97,150.21,150.44,17210.0,143.6879,143.6879,142.0238,142.2413,17210.0
2022-03-23 10:00:00,150.73,151.54,150.73,151.53,5996.0,142.5155,143.2813,142.5155,143.2719,5996.0
2022-03-23 10:30:00,151.5,151.56,151.01,151.33,6695.0,143.2435,143.3002,142.7802,143.0828,6695.0
2022-03-23 11:00:00,151.33,151.45,150.93,151.3,4657.0,143.0828,143.1962,142.7046,143.0544,4657.0
2022-03-23 11:30:00,151.31,151.31,150.72,151.01,4591.0,143.0639,143.0639,142.506,142.7802,4591.0
2022-03-23 12:00:00,151.01,151.19,150.7,151.03,4388.0,142.7802,142.9504,142.4871,142.7991,4388.0
2022-03-23 12:30:00,151.02,151.06,150.83,150.92,3053.0,142.7897,142.8275,142.61,142.6951,3053.0
2022-03-23 13:00:00,150.94,150.94,150.56,150.56,12392.0,142.714,142.714,142.3547,142.3547,12392.0
2022-03-23 13:30:00,150.53,151.07,150.53,151.07,8996.0,142.3264,142.8369,142.3264,142.8369,8996.0
2022-03-23 14:00:00,151.09,151.22,150.74,150.92,11012.0,142.8559,142.9788,142.5249,142.6951,11012.0
2022-03-23 14:30:00,150.92,150.92,150.62,150.77,5173.0,142.6951,142.6951,142.4115,142.5533,5173.0
2022-03-23 15:00:00,150.67,150.95,150.6,150.95,8854.0,142.4587,142.7235,142.3926,142.7235,8854.0
2022-03-23 15:30:00,151.0,151.08,150.55,150.57,58185.0,142.7708,142.8464,142.3453,142.3642,58185.0
2022-03-24 09:30:00,150.88,151.44,150.43,151.41,8907.0,142.6573,143.1868,142.2318,143.1584,8907.0
2022-03-24 10:00:00,151.67,152.07,151.26,151.88,7587.0,143.4042,143.7824,143.0166,143.6028,7587.0
2022-03-24 10:30:00,151.89,152.13,151.56,151.61,13763.0,143.6123,143.8392,143.3002,143.3475,13763.0
2022-03-24 11:00:00,151.64,151.98,151.4,151.92,10659.0,143.3759,143.6973,143.149,143.6406,10659.0
2022-03-24 11:30:00,152.0,152.2,151.78,151.86,8601.0,143.7163,143.9054,143.5082,143.5839,8601.0
2022-03-24 12:00:00,151.93,152.04,151.66,151.68,5827.0,143.6501,143.7541,143.3948,143.4137,5827.0
2022-03-24 12:30:00,151.88,152.0,151.65,151.65,5132.0,143.6028,143.7163,143.3853,143.3853,5132.0
2022-03-24 13:00:00,151.68,152.04,151.66,151.97,5754.0,143.4137,143.7541,143.3948,143.6879,5754.0
2022-03-24 13:30:00,151.91,152.03,151.81,151.88,5005.0,143.6312,143.7446,143.5366,143.6028,5005.0
2022-03-24 14:00:00,151.89,151.91,151.49,151.61,5785.0,143.6123,143.6312,143.2341,143.3475,5785.0
2022-03-24 14:30:00,151.64,151.77,151.58,151.74,6180.0,143.3759,143.4988,143.3191,143.4704,6180.0
2022-03-24 15:00:00,151.67,151.92,151.54,151.9,6308.0,143.4042,143.6406,143.2813,143.6217,6308.0
2022-03-24 15:30:00,151.81,151.95,151.57,151.92,42136.0,143.5366,143.669,143.3097,143.6406,42136.0
2022-03-25 09:30:00,152.62,152.62,151.7,152.11,8222.0,144.3025,144.3025,143.4326,143.8203,8222.0
2022-03-25 10:00:00,152.13,152.72,151.81,152.7,7386.0,143.8392,144.397,143.5366,144.3781,7386.0
2022-03-25 10:30:00,152.8,152.93,152.5,152.62,6132.0,144.4727,144.5956,144.189,144.3025,6132.0
2022-03-25 11:00:00,152.5,152.57,151.83,151.99,7946.0,144.189,144.2552,143.5555,143.7068,7946.0
2022-03-25 11:30:00,152.04,152.34,151.7,151.79,7453.0,143.7541,144.0377,143.4326,143.5177,7453.0
2022-03-25 12:00:00,151.79,152.01,151.72,152.01,3803.0,143.5177,143.7257,143.4515,143.7257,3803.0
2022-03-25 12:30:00,151.88,152.25,151.63,152.25,6395.0,143.6028,143.9526,143.3664,143.9526,6395.0
2022-03-25 13:00:00,152.18,152.2,151.79,151.9,3657.0,143.8864,143.9054,143.5177,143.6217,3657.0
2022-03-25 13:30:00,151.93,152.25,151.84,152.25,3434.0,143.6501,143.9526,143.565,143.9526,3434.0
2022-03-25 14:00:00,152.25,152.49,152.24,152.48,4053.0,143.9526,144.1796,143.9432,144.1701,4053.0
2022-03-25 14:30:00,152.51,152.59,152.32,152.5,4497.0,144.1985,144.2741,144.0188,144.189,4497.0
2022-03-25 15:00:00,152.46,152.48,152.04,152.2,6074.0,144.1512,144.1701,143.7541,143.9054,6074.0
2022-03-25 15:30:00,152.14,152.84,151.97,152.77,31677.0,143.8486,144.5105,143.6879,144.4443,31677.0
2022-03-28 09:30:00,152.25,153.88,152.25,153.83,17711.0,143.9526,145.4938,143.9526,145.4465,17711.0
2022-03-28 10:00:00,153.79,154.16,153.29,153.44,10025.0,145.4087,145.7585,144.936,145.0778,10025.0
2022-03-28 10:30:00,153.59,153.8,153.46,153.71,5427.0,145.2196,145.4182,145.0967,145.3331,5427.0
2022-03-28 11:00:00,153.81,153.98,153.38,153.38,9410.0,145.4276,145.5884,145.0211,145.0211,9410.0
2022-03-28 11:30:00,153.34,153.34,152.7,152.77,3775.0,144.9832,144.9832,144.3781,144.4443,3775.0
2022-03-28 12:00:00,152.7,153.05,152.7,152.94,3141.0,144.3781,144.709,144.3781,144.605,3141.0
2022-03-28 12:30:00,152.91,153.48,152.91,153.47,2876.0,144.5767,145.1156,144.5767,145.1061,2876.0
2022-03-28 13:00:00,153.6,153.92,153.5,153.88,4135.0,145.2291,145.5316,145.1345,145.4938,4135.0
2022-03-28 13:30:00,153.89,153.94,153.68,153.74,2281.0,145.5033,145.5505,145.3047,145.3614,2281.0
2022-03-28 14:00:00,153.71,153.79,153.58,153.62,3707.0,145.3331,145.4087,145.2102,145.248,3707.0
2022-03-28 14:30:00,153.58,154.05,153.57,154.05,1708.0,145.2102,145.6545,145.2007,145.6545,1708.0
2022-03-28 15:00:00,153.98,154.04,153.92,153.95,3378.0,145.5884,145.6451,145.5316,145.56,3378.0
2022-03-28 15:30:00,154.04,154.43,153.92,154.41,36643.0,145.6451,146.0138,145.5316,145.9949,36643.0
2022-03-29 09:30:00,156.44,156.8,155.87,156.28,16814.0,147.9143,148.2547,147.3754,147.763,16814.0
2022-03-29 10:00:00,156.3,156.65,155.72,155.98,16522.0,147.7819,148.1128,147.2335,147.4794,16522.0
2022-03-29 10:30:00,156.05,156.46,155.74,156.42,8505.0,147.5455,147.9332,147.2524,147.8954,8505.0
2022-03-29 11:00:00,156.23,156.67,155.96,156.5,13702.0,147.7157,148.1318,147.4604,147.971,13702.0
2022-03-29 11:30:00,156.51,156.77,156.26,156.42,8828.0,147.9805,148.2263,147.7441,147.8954,8828.0
2022-03-29 12:00:00,156.52,156.64,156.11,156.11,6096.0,147.9899,148.1034,147.6023,147.6023,6096.0
2022-03-29 12:30:00,156.08,156.95,156.03,156.87,12745.0,147.5739,148.3965,147.5266,148.3209,12745.0
2022-03-29 13:00:00,156.82,156.82,156.32,156.66,4950.0,148.2736,148.2736,147.8008,148.1223,4950.0
2022-03-29 13:30:00,156.64,157.04,156.54,156.73,11264.0,148.1034,148.4816,148.0088,148.1885,11264.0
2022-03-29 14:00:00,156.84,157.0,156.69,156.95,4716.0,148.2925,148.4438,148.1507,148.3965,4716.0
2022-03-29 14:30:00,156.96,157.36,156.9,157.19,4699.0,148.4059,148.7841,148.3492,148.6234,4699.0
2022-03-29 15:00:00,157.19,157.59,157.13,157.55,8272.0,148.6234,149.0016,148.5667,148.9638,8272.0
2022-03-29 15:30:00,157.49,157.86,157.33,157.49,35041.0,148.9071,149.2569,148.7558,148.9071,35041.0
2022-03-30 09:30:00,156.51,157.15,156.16,156.47,6174.0,147.9805,148.5856,147.6495,147.9427,6174.0
2022-03-30 10:00:00,157.07,157.15,156.45,156.5,8218.0,148.51,148.5856,147.9237,147.971,8218.0
2022-03-30 10:30:00,156.55,157.02,156.54,156.65,7635.0,148.0183,148.4627,148.0088,148.1128,7635.0
2022-03-30 11:00:00,156.63,157.23,156.33,157.1,6906.0,148.0939,148.6612,147.8103,148.5383,6906.0
2022-03-30 11:30:00,157.02,157.13,156.74,156.74,4543.0,148.4627,148.5667,148.1979,148.1979,4543.0
2022-03-30 12:00:00,156.9,156.95,155.65,155.68,51849.0,148.3492,148.3965,147.1673,147.1957,51849.0
2022-03-30 12:30:00,155.68,156.36,155.57,156.29,22984.0,147.1957,147.8386,147.0917,147.7725,22984.0
2022-03-30 13:00:00,156.2,156.27,155.69,155.84,9803.0,147.6874,147.7536,147.2052,147.347,9803.0
2022-03-30 13:30:00,155.79,155.79,155.47,155.55,12018.0,147.2997,147.2997,146.9972,147.0728,12018.0
2022-03-30 14:00:00,155.67,155.75,155.5,155.66,5142.0,147.1863,147.2619,147.0255,147.1768,5142.0
2022-03-30 14:30:00,155.62,155.66,155.34,155.38,5475.0,147.139,147.1768,146.8742,146.9121,5475.0
2022-03-30 15:00:00,155.35,155.57,155.14,155.4,14910.0,146.8837,147.0917,146.6851,146.931,14910.0
2022-03-30 15:30:00,155.37,155.91,155.32,155.9,45862.0,146.9026,147.4132,146.8553,147.4037,45862.0
2022-03-31 09:30:00,155.7,157.4,155.2,157.31,15036.0,147.2146,148.822,146.7419,148.7369,15036.0
2022-03-31 10:00:00,157.23,157.76,156.97,157.31,18403.0,148.6612,149.1623,148.4154,148.7369,18403.0
2022-03-31 10:30:00,157.39,158.93,157.25,158.87,38940.0,148.8125,150.2686,148.6801,150.2119,38940.0
2022-03-31 11:00:00,158.9,159.0,158.48,158.52,15147.0,150.2402,150.3348,149.8431,149.8809,15147.0
2022-03-31 11:30:00,158.51,158.84,158.35,158.63,15682.0,149.8715,150.1835,149.7202,149.9849,15682.0
2022-03-31 12:00:00,158.68,158.68,157.93,158.05,9423.0,150.0322,150.0322,149.3231,149.4365,9423.0
2022-03-31 12:30:00,158.01,158.17,157.88,157.95,9573.0,149.3987,149.55,149.2758,149.342,9573.0
2022-03-31 13:00:00,157.93,158.03,157.52,157.9,13355.0,149.3231,149.4176,148.9354,149.2947,13355.0
2022-03-31 13:30:00,157.88,157.94,157.6,157.6,5315.0,149.2758,149.3325,149.0111,149.0111,5315.0
2022-03-31 14:00:00,157.56,157.69,157.36,157.69,4980.0,148.9732,149.0962,148.7841,149.0962,4980.0
2022-03-31 14:30:00,157.67,157.95,157.61,157.95,7415.0,149.0773,149.342,149.0205,149.342,7415.0
2022-03-31 15:00:00,157.95,158.17,157.36,157.41,7813.0,149.342,149.55,148.7841,148.8314,7813.0
2022-03-31 15:30:00,157.43,157.45,155.71,155.71,112035.0,148.8503,148.8692,147.2241,147.2241,112035.0
2022-04-01 09:30:00,155.72,155.93,154.77,155.93,15542.0,147.2335,147.4321,146.3353,147.4321,15542.0
2022-04-01 10:00:00,155.87,155.94,155.31,155.46,10934.0,147.3754,147.4415,146.8459,146.9877,10934.0
2022-04-01 10:30:00,155.44,155.87,155.2,155.87,4800.0,146.9688,147.3754,146.7419,147.3754,4800.0
2022-04-01 11:00:00,155.71,156.39,155.61,156.21,8644.0,147.2241,147.867,147.1295,147.6968,8644.0
2022-04-01 11:30:00,156.14,156.14,155.24,155.24,6613.0,147.6306,147.6306,146.7797,146.7797,6613.0
2022-04-01 12:00:00,155.24,155.38,154.9,155.38,1761.0,146.7797,146.9121,146.4582,146.9121,1761.0
2022-04-01 12:30:00,155.42,155.42,154.9,155.28,4557.0,146.9499,146.9499,146.4582,146.8175,4557.0
2022-04-01 13:00:00,155.25,155.42,155.15,155.42,1434.0,146.7891,146.9499,146.6946,146.9499,1434.0
2022-04-01 13:30:00,155.4,155.82,155.4,155.74,3959.0,146.931,147.3281,146.931,147.2524,3959.0
2022-04-01 14:00:00,156.1,156.23,155.91,156.23,2419.0,147.5928,147.7157,147.4132,147.7157,2419.0
2022-04-01 14:30:00,156.21,156.36,156.04,156.15,4197.0,147.6968,147.8386,147.5361,147.6401,4197.0
2022-04-01 15:00:00,156.14,156.33,155.58,155.64,4522.0,147.6306,147.8103,147.1012,147.1579,4522.0
2022-04-01 15:30:00,155.64,156.42,155.36,156.35,50374.0,147.1579,147.8954,146.8931,147.8292,50374.0
2022-04-04 09:30:00,156.13,156.38,155.67,155.88,15169.0,147.6212,147.8576,147.1863,147.3848,15169.0
2022-04-04 10:00:00,155.82,155.89,154.83,155.48,10965.0,147.3281,147.3943,146.392,147.0066,10965.0
2022-04-04 10:30:00,155.54,155.92,155.39,155.41,6074.0,147.0633,147.4226,146.9215,146.9404,6074.0
2022-04-04 11:00:00,155.52,156.11,155.52,156.09,6272.0,147.0444,147.6023,147.0444,147.5834,6272.0
2022-04-04 11:30:00,156.16,156.28,156.05,156.16,7779.0,147.6495,147.763,147.5455,147.6495,7779.0
2022-04-04 12:00:00,156.14,156.29,155.99,155.99,6484.0,147.6306,147.7725,147.4888,147.4888,6484.0
2022-04-04 12:30:00,156.03,156.07,155.48,155.64,7081.0,147.5266,147.5645,147.0066,147.1579,7081.0
2022-04-04 13:00:00,155.59,156.05,155.51,156.05,4516.0,147.1106,147.5455,147.035,147.5455,4516.0
2022-04-04 13:30:00,156.07,156.35,155.98,156.35,7095.0,147.5645,147.8292,147.4794,147.8292,7095.0
2022-04-04 14:00:00,156.33,156.5,156.26,156.45,6096.0,147.8103,147.971,147.7441,147.9237,6096.0
2022-04-04 14:30:00,156.41,156.52,156.3,156.31,6324.0,147.8859,147.9899,147.7819,147.7914,6324.0
2022-04-04 15:00:00,156.26,156.81,156.17,156.61,13995.0,147.7441,148.2641,147.659,148.075,13995.0
2022-04-04 15:30:00,156.61,156.88,156.4,156.62,53881.0,148.075,148.3303,147.8765,148.0845,53881.0
2022-04-05 09:30:00,155.94,157.71,155.68,157.4,54660.0,147.4415,149.1151,147.1957,148.822,54660.0
2022-04-05 10:00:00,157.78,158.3,157.1,157.57,17052.0,149.1813,149.6729,148.5383,148.9827,17052.0
2022-04-05 10:30:00,157.63,158.4,157.32,158.19,14819.0,149.0394,149.7675,148.7463,149.5689,14819.0
2022-04-05 11:00:00,158.28,159.01,158.01,158.99,13358.0,149.654,150.3442,149.3987,150.3253,13358.0
2022-04-05 11:30:00,158.85,158.85,158.09,158.22,16369.0,150.1929,150.1929,149.4744,149.5973,16369.0
2022-04-05 12:00:00,158.26,158.5,158.06,158.06,6539.0,149.6351,149.862,149.446,149.446,6539.0
2022-04-05 12:30:00,158.1,159.01,158.06,158.9,10264.0,149.4838,150.3442,149.446,150.2402,10264.0
2022-04-05 13:00:00,158.93,159.39,158.86,159.25,8354.0,150.2686,150.7035,150.2024,150.5711,8354.0
2022-04-05 13:30:00,159.22,159.35,158.94,159.16,11509.0,150.5428,150.6657,150.278,150.4861,11509.0
2022-04-05 14:00:00,159.21,159.99,159.11,159.9,15708.0,150.5333,151.2708,150.4388,151.1857,15708.0
2022-04-05 14:30:00,159.89,159.89,159.53,159.75,13506.0,151.1763,151.1763,150.8359,151.0439,13506.0
2022-04-05 15:00:00,159.75,159.87,159.51,159.6,29551.0,151.0439,151.1574,150.817,150.9021,29551.0
2022-04-05 15:30:00,159.61,159.63,159.1,159.57,83204.0,150.9115,150.9304,150.4293,150.8737,83204.0
2022-04-06 09:30:00,157.86,158.9,156.75,158.81,22501.0,149.2569,150.2402,148.2074,150.1551,22501.0
2022-04-06 10:00:00,158.77,159.13,158.3,158.63,22025.0,150.1173,150.4577,149.6729,149.9849,22025.0
2022-04-06 10:30:00,158.55,158.68,158.17,158.17,18802.0,149.9093,150.0322,149.55,149.55,18802.0
2022-04-06 11:00:00,158.11,158.67,158.05,158.57,14164.0,149.4933,150.0228,149.4365,149.9282,14164.0
2022-04-06 11:30:00,158.61,158.96,158.41,158.74,14382.0,149.966,150.297,149.7769,150.0889,14382.0
2022-04-06 12:00:00,158.7,158.8,158.45,158.64,8181.0,150.0511,150.1457,149.8147,149.9944,8181.0
2022-04-06 12:30:00,158.86,159.18,158.81,159.01,8177.0,150.2024,150.505,150.1551,150.3442,8177.0
2022-04-06 13:00:00,159.06,159.28,158.97,159.21,6060.0,150.3915,150.5995,150.3064,150.5333,6060.0
2022-04-06 13:30:00,159.16,159.46,159.12,159.41,11432.0,150.4861,150.7697,150.4482,150.7224,11432.0
2022-04-06 14:00:00,159.38,159.7,158.56,159.01,13163.0,150.6941,150.9966,149.9188,150.3442,13163.0
2022-04-06 14:30:00,159.05,159.7,158.97,159.58,15564.0,150.382,150.9966,150.3064,150.8832,15564.0
2022-04-06 15:00:00,159.6,159.74,158.99,159.06,20590.0,150.9021,151.0344,150.3253,150.3915,20590.0
2022-04-06 15:30:00,159.04,159.88,158.77,159.6,69114.0,150.3726,151.1668,150.1173,150.9021,69114.0
2022-04-07 09:30:00,159.53,159.82,159.01,159.15,19737.0,150.8359,151.1101,150.3442,150.4766,19737.0
2022-04-07 10:00:00,159.14,159.2,158.43,158.44,13927.0,150.4671,150.5239,149.7958,149.8053,13927.0
2022-04-07 10:30:00,158.46,158.63,157.94,158.26,11138.0,149.8242,149.9849,149.3325,149.6351,11138.0
2022-04-07 11:00:00,158.3,158.58,157.97,158.14,14039.0,149.6729,149.9377,149.3609,149.5216,14039.0
2022-04-07 11:30:00,158.1,158.11,157.26,157.44,23642.0,149.4838,149.4933,148.6896,148.8598,23642.0
2022-04-07 12:00:00,157.47,157.82,157.45,157.62,5351.0,148.8882,149.2191,148.8692,149.03,5351.0
2022-04-07 12:30:00,157.72,157.82,157.3,157.4,7666.0,149.1245,149.2191,148.7274,148.822,7666.0
2022-04-07 13:00:00,157.46,158.17,157.45,158.17,4644.0,148.8787,149.55,148.8692,149.55,4644.0
2022-04-07 13:30:00,158.09,158.09,157.85,158.02,11053.0,149.4744,149.4744,149.2474,149.4082,11053.0
2022-04-07 14:00:00,158.09,158.52,157.96,158.16,10510.0,149.4744,149.8809,149.3514,149.5406,10510.0
2022-04-07 14:30:00,158.03,159.02,158.0,158.96,8101.0,149.4176,150.3537,149.3893,150.297,8101.0
2022-04-07 15:00:00,158.97,159.22,158.64,158.64,6224.0,150.3064,150.5428,149.9944,149.9944,6224.0
2022-04-07 15:30:00,158.61,159.18,158.61,158.92,62995.0,149.966,150.505,149.966,150.2591,62995.0
2022-04-08 09:30:00,158.45,158.46,157.6,158.21,8404.0,149.8147,149.8242,149.0111,149.5878,8404.0
2022-04-08 10:00:00,158.19,159.01,158.19,158.87,8211.0,149.5689,150.3442,149.5689,150.2119,8211.0
2022-04-08 10:30:00,158.93,160.36,158.93,160.34,10856.0,150.2686,151.6207,150.2686,151.6017,10856.0
2022-04-08 11:00:00,160.3,160.47,160.01,160.3,11804.0,151.5639,151.7247,151.2897,151.5639,11804.0
2022-04-08 11:30:00,160.47,160.88,160.37,160.46,11383.0,151.7247,152.1123,151.6301,151.7152,11383.0
2022-04-08 12:00:00,160.47,160.72,160.32,160.71,6380.0,151.7247,151.961,151.5828,151.9516,6380.0
2022-04-08 12:30:00,160.66,160.73,160.09,160.56,12522.0,151.9043,151.9705,151.3654,151.8098,12522.0
2022-04-08 13:00:00,160.49,160.95,160.37,160.9,10344.0,151.7436,152.1785,151.6301,152.1312,10344.0
2022-04-08 13:30:00,160.91,160.91,160.6,160.89,10867.0,152.1407,152.1407,151.8476,152.1218,10867.0
2022-04-08 14:00:00,160.85,161.21,160.72,160.77,11978.0,152.0839,152.4243,151.961,152.0083,11978.0
2022-04-08 14:30:00,160.77,161.35,160.71,161.15,10333.0,152.0083,152.5567,151.9516,152.3676,10333.0
2022-04-08 15:00:00,161.13,161.5,161.1,161.2,14334.0,152.3487,152.6985,152.3203,152.4149,14334.0
2022-04-08 15:30:00,161.27,161.29,160.59,160.87,102508.0,152.4811,152.5,151.8381,152.1029,102508.0
2022-04-11 09:30:00,160.53,160.62,158.33,158.41,17752.0,151.7814,151.8665,149.7013,149.7769,17752.0
2022-04-11 10:00:00,158.29,158.41,155.58,155.8,24639.0,149.6635,149.7769,147.1012,147.3092,24639.0
2022-04-11 10:30:00,155.79,156.9,155.33,156.76,20947.0,147.2997,148.3492,146.8648,148.2168,20947.0
2022-04-11 11:00:00,156.74,156.82,156.07,156.2,8434.0,148.1979,148.2736,147.5645,147.6874,8434.0
2022-04-11 11:30:00,156.25,156.47,155.72,155.72,16605.0,147.7346,147.9427,147.2335,147.2335,16605.0
2022-04-11 12:00:00,155.75,156.41,155.73,156.34,14165.0,147.2619,147.8859,147.243,147.8197,14165.0
2022-04-11 12:30:00,156.34,156.53,156.21,156.49,9289.0,147.8197,147.9994,147.6968,147.9616,9289.0
2022-04-11 13:00:00,156.69,156.69,156.38,156.4,4211.0,148.1507,148.1507,147.8576,147.8765,4211.0
2022-04-11 13:30:00,156.35,156.44,156.05,156.44,12728.0,147.8292,147.9143,147.5455,147.9143,12728.0
2022-04-11 14:00:00,156.3,156.39,156.04,156.2,11906.0,147.7819,147.867,147.5361,147.6874,11906.0
2022-04-11 14:30:00,156.18,156.28,155.98,156.13,17303.0,147.6685,147.763,147.4794,147.6212,17303.0
2022-04-11 15:00:00,156.14,156.37,155.28,155.31,13045.0,147.6306,147.8481,146.8175,146.8459,13045.0
2022-04-11 15:30:00,155.26,155.33,154.62,154.82,51356.0,146.7986,146.8648,146.1935,146.3826,51356.0
2022-04-12 09:30:00,155.71,156.67,154.3,156.15,16124.0,147.2241,148.1318,145.8909,147.6401,16124.0
2022-04-12 10:00:00,156.26,156.43,155.76,156.07,22131.0,147.7441,147.9048,147.2713,147.5645,22131.0
2022-04-12 10:30:00,156.13,156.46,155.95,156.31,28035.0,147.6212,147.9332,147.451,147.7914,28035.0
2022-04-12 11:00:00,156.31,156.87,156.3,156.61,19192.0,147.7914,148.3209,147.7819,148.075,19192.0
2022-04-12 11:30:00,156.64,156.78,156.46,156.65,17177.0,148.1034,148.2358,147.9332,148.1128,17177.0
2022-04-12 12:00:00,156.72,156.73,155.72,155.78,6533.0,148.179,148.1885,147.2335,147.2903,6533.0
2022-04-12 12:30:00,155.78,155.82,155.44,155.63,9253.0,147.2903,147.3281,146.9688,147.1484,9253.0
2022-04-12 13:00:00,155.82,155.85,155.22,155.31,16058.0,147.3281,147.3564,146.7608,146.8459,16058.0
2022-04-12 13:30:00,155.32,155.45,155.0,155.0,15212.0,146.8553,146.9782,146.5528,146.5528,15212.0
2022-04-12 14:00:00,155.0,155.14,154.3,154.57,13795.0,146.5528,146.6851,145.8909,146.1462,13795.0
2022-04-12 14:30:00,154.59,154.73,154.39,154.55,12457.0,146.1651,146.2975,145.976,146.1273,12457.0
2022-04-12 15:00:00,154.5,154.51,153.7,153.8,16300.0,146.08,146.0895,145.3236,145.4182,16300.0
2022-04-12 15:30:00,153.8,154.21,153.55,154.05,81153.0,145.4182,145.8058,145.1818,145.6545,81153.0
2022-04-13 09:30:00,153.63,154.65,152.62,153.89,10763.0,145.2574,146.2218,144.3025,145.5033,10763.0
2022-04-13 10:00:00,154.15,154.39,153.71,154.07,7755.0,145.7491,145.976,145.3331,145.6734,7755.0
2022-04-13 10:30:00,153.9,154.18,153.78,154.04,7908.0,145.5127,145.7775,145.3993,145.6451,7908.0
2022-04-13 11:00:00,154.14,155.29,154.14,155.23,7864.0,145.7396,146.827,145.7396,146.7702,7864.0
2022-04-13 11:30:00,155.32,155.32,154.52,154.64,5750.0,146.8553,146.8553,146.0989,146.2124,5750.0
2022-04-13 12:00:00,154.63,154.91,154.63,154.76,4444.0,146.2029,146.4677,146.2029,146.3258,4444.0
2022-04-13 12:30:00,154.76,155.16,154.76,154.98,7071.0,146.3258,146.704,146.3258,146.5339,7071.0
2022-04-13 13:00:00,155.1,155.33,155.04,155.08,4487.0,146.6473,146.8648,146.5906,146.6284,4487.0
2022-04-13 13:30:00,155.08,155.08,154.76,154.82,4803.0,146.6284,146.6284,146.3258,146.3826,4803.0
2022-04-13 14:00:00,154.93,155.25,154.88,155.25,5336.0,146.4866,146.7891,146.4393,146.7891,5336.0
2022-04-13 14:30:00,155.22,155.44,155.12,155.37,7860.0,146.7608,146.9688,146.6662,146.9026,7860.0
2022-04-13 15:00:00,155.38,155.58,155.13,155.49,11316.0,146.9121,147.1012,146.6757,147.0161,11316.0
2022-04-13 15:30:00,155.48,155.74,155.36,155.46,34403.0,147.0066,147.2524,146.8931,146.9877,34403.0
2022-04-14 09:30:00,155.98,156.37,155.0,155.31,19214.0,147.4794,147.8481,146.5528,146.8459,19214.0
2022-04-14 10:00:00,155.52,155.77,154.76,155.02,4547.0,147.0444,147.2808,146.3258,146.5717,4547.0
2022-04-14 10:30:00,155.0,156.16,155.0,155.97,9401.0,146.5528,147.6495,146.5528,147.4699,9401.0
2022-04-14 11:00:00,155.87,156.14,155.79,156.1,4049.0,147.3754,147.6306,147.2997,147.5928,4049.0
2022-04-14 11:30:00,156.12,156.12,155.72,156.0,5161.0,147.6117,147.6117,147.2335,147.4983,5161.0
2022-04-14 12:00:00,155.99,156.03,155.55,155.65,3980.0,147.4888,147.5266,147.0728,147.1673,3980.0
2022-04-14 12:30:00,155.36,155.54,154.98,155.19,3139.0,146.8931,147.0633,146.5339,146.7324,3139.0
2022-04-14 13:00:00,155.17,155.22,154.95,155.11,3002.0,146.7135,146.7608,146.5055,146.6568,3002.0
2022-04-14 13:30:00,155.3,155.72,155.29,155.72,1200.0,146.8364,147.2335,146.827,147.2335,1200.0
2022-04-14 14:00:00,155.82,155.94,155.37,155.4,2364.0,147.3281,147.4415,146.9026,146.931,2364.0
2022-04-14 14:30:00,155.53,155.58,155.27,155.28,2575.0,147.0539,147.1012,146.8081,146.8175,2575.0
2022-04-14 15:00:00,155.21,155.21,154.67,154.68,16554.0,146.7513,146.7513,146.2407,146.2502,16554.0
2022-04-14 15:30:00,154.55,154.55,153.45,153.52,83201.0,146.1273,146.1273,145.0872,145.1534,83201.0
2022-04-18 09:30:00,153.18,153.64,152.49,153.23,30335.0,144.832,145.2669,144.1796,144.8792,30335.0
2022-04-18 10:00:00,152.97,153.22,152.15,152.4,7974.0,144.6334,144.8698,143.8581,144.0945,7974.0
2022-04-18 10:30:00,152.32,152.52,151.87,152.16,11336.0,144.0188,144.2079,143.5933,143.8675,11336.0
2022-04-18 11:00:00,152.3,152.37,151.57,151.8,7216.0,143.9999,144.0661,143.3097,143.5272,7216.0
2022-04-18 11:30:00,151.71,151.75,151.1,151.45,8553.0,143.4421,143.4799,142.8653,143.1962,8553.0
2022-04-18 12:00:00,151.31,151.46,151.2,151.37,4963.0,143.0639,143.2057,142.9599,143.1206,4963.0
2022-04-18 12:30:00,151.22,151.22,150.76,151.04,7552.0,142.9788,142.9788,142.5438,142.8086,7552.0
2022-04-18 13:00:00,151.0,151.34,150.88,151.16,6996.0,142.7708,143.0922,142.6573,142.922,6996.0
2022-04-18 13:30:00,151.28,151.78,151.28,151.59,5589.0,143.0355,143.5082,143.0355,143.3286,5589.0
2022-04-18 14:00:00,151.64,151.69,151.31,151.36,8000.0,143.3759,143.4232,143.0639,143.1111,8000.0
2022-04-18 14:30:00,151.36,151.52,151.26,151.29,5514.0,143.1111,143.2624,143.0166,143.045,5514.0
2022-04-18 15:00:00,151.3,151.3,150.67,150.74,12890.0,143.0544,143.0544,142.4587,142.5249,12890.0
2022-04-18 15:30:00,150.69,151.68,150.33,151.63,111360.0,142.4777,143.4137,142.1373,143.3664,111360.0
2022-04-19 09:30:00,151.96,152.76,151.05,152.63,16760.0,143.6784,144.4348,142.818,144.3119,16760.0
2022-04-19 10:00:00,152.71,153.37,152.49,153.24,11545.0,144.3876,145.0116,144.1796,144.8887,11545.0
2022-04-19 10:30:00,153.34,153.63,153.17,153.45,8849.0,144.9832,145.2574,144.8225,145.0872,8849.0
2022-04-19 11:00:00,153.47,154.08,153.36,153.81,11568.0,145.1061,145.6829,145.0021,145.4276,11568.0
2022-04-19 11:30:00,153.94,154.26,153.81,154.11,8090.0,145.5505,145.8531,145.4276,145.7113,8090.0
2022-04-19 12:00:00,154.2,154.25,154.08,154.09,12788.0,145.7964,145.8436,145.6829,145.6924,12788.0
2022-04-19 12:30:00,154.13,154.2,153.92,154.05,9328.0,145.7302,145.7964,145.5316,145.6545,9328.0
2022-04-19 13:00:00,154.05,154.12,153.54,153.6,6762.0,145.6545,145.7207,145.1723,145.2291,6762.0
2022-04-19 13:30:00,153.65,153.79,153.41,153.7,11878.0,145.2763,145.4087,145.0494,145.3236,11878.0
2022-04-19 14:00:00,153.75,153.75,153.38,153.59,7162.0,145.3709,145.3709,145.0211,145.2196,7162.0
2022-04-19 14:30:00,153.65,154.16,153.53,154.09,7855.0,145.2763,145.7585,145.1629,145.6924,7855.0
2022-04-19 15:00:00,154.09,154.63,153.96,154.51,9768.0,145.6924,146.2029,145.5694,146.0895,9768.0
2022-04-19 15:30:00,154.57,155.03,154.47,154.64,65849.0,146.1462,146.5811,146.0516,146.2124,65849.0
2022-04-20 09:30:00,155.61,156.26,155.37,155.82,20649.0,147.1295,147.7441,146.9026,147.3281,20649.0
2022-04-20 10:00:00,155.98,156.06,155.6,156.02,11781.0,147.4794,147.555,147.1201,147.5172,11781.0
2022-04-20 10:30:00,156.08,156.65,156.02,156.62,6263.0,147.5739,148.1128,147.5172,148.0845,6263.0
2022-04-20 11:00:00,156.43,156.5,155.84,155.92,10824.0,147.9048,147.971,147.347,147.4226,10824.0
2022-04-20 11:30:00,155.92,156.26,155.92,156.26,12965.0,147.4226,147.7441,147.4226,147.7441,12965.0
2022-04-20 12:00:00,156.23,156.23,155.72,155.91,8240.0,147.7157,147.7157,147.2335,147.4132,8240.0
2022-04-20 12:30:00,155.96,156.23,155.89,155.89,14580.0,147.4604,147.7157,147.3943,147.3943,14580.0
2022-04-20 13:00:00,156.0,156.2,155.87,155.95,9148.0,147.4983,147.6874,147.3754,147.451,9148.0
2022-04-20 13:30:00,155.97,156.12,155.83,155.86,6400.0,147.4699,147.6117,147.3375,147.3659,6400.0
2022-04-20 14:00:00,155.93,156.04,155.66,155.8,7564.0,147.4321,147.5361,147.1768,147.3092,7564.0
2022-04-20 14:30:00,155.82,155.82,154.98,155.05,9943.0,147.3281,147.3281,146.5339,146.6,9943.0
2022-04-20 15:00:00,155.08,155.47,155.05,155.33,14027.0,146.6284,146.9972,146.6,146.8648,14027.0
2022-04-20 15:30:00,155.36,155.82,155.12,155.42,42095.0,146.8931,147.3281,146.6662,146.9499,42095.0
2022-04-21 09:30:00,156.72,157.01,156.2,156.99,11778.0,148.179,148.4532,147.6874,148.4343,11778.0
2022-04-21 10:00:00,156.88,157.03,156.36,156.45,5056.0,148.3303,148.4721,147.8386,147.9237,5056.0
2022-04-21 10:30:00,156.61,157.05,156.25,156.29,6954.0,148.075,148.491,147.7346,147.7725,6954.0
2022-04-21 11:00:00,156.22,156.64,156.22,156.52,3851.0,147.7063,148.1034,147.7063,147.9899,3851.0
2022-04-21 11:30:00,156.39,156.45,155.97,156.09,5102.0,147.867,147.9237,147.4699,147.5834,5102.0
2022-04-21 12:00:00,156.1,156.15,155.46,155.64,8588.0,147.5928,147.6401,146.9877,147.1579,8588.0
2022-04-21 12:30:00,155.62,155.93,155.47,155.47,2963.0,147.139,147.4321,146.9972,146.9972,2963.0
2022-04-21 13:00:00,155.48,155.86,155.1,155.81,4512.0,147.0066,147.3659,146.6473,147.3186,4512.0
2022-04-21 13:30:00,155.88,156.07,155.67,155.79,3524.0,147.3848,147.5645,147.1863,147.2997,3524.0
2022-04-21 14:00:00,155.78,155.98,155.49,155.88,5792.0,147.2903,147.4794,147.0161,147.3848,5792.0
2022-04-21 14:30:00,155.83,156.25,155.31,155.31,4842.0,147.3375,147.7346,146.8459,146.8459,4842.0
2022-04-21 15:00:00,155.39,155.39,154.69,155.04,6505.0,146.9215,146.9215,146.2597,146.5906,6505.0
2022-04-21 15:30:00,155.0,155.07,153.9,154.43,45676.0,146.5528,146.6189,145.5127,146.0138,45676.0
2022-04-22 09:30:00,153.74,154.97,152.33,152.33,13406.0,145.3614,146.5244,144.0283,144.0283,13406.0
2022-04-22 10:00:00,152.62,152.64,151.44,151.54,7470.0,144.3025,144.3214,143.1868,143.2813,7470.0
2022-04-22 10:30:00,151.47,151.9,150.87,150.87,6754.0,143.2151,143.6217,142.6478,142.6478,6754.0
2022-04-22 11:00:00,150.92,151.72,150.92,151.27,8191.0,142.6951,143.4515,142.6951,143.026,8191.0
2022-04-22 11:30:00,151.37,151.37,150.1,150.55,28214.0,143.1206,143.1206,141.9198,142.3453,28214.0
2022-04-22 12:00:00,150.5,150.9,150.5,150.87,5335.0,142.298,142.6762,142.298,142.6478,5335.0
2022-04-22 12:30:00,150.89,151.06,150.75,150.75,6946.0,142.6668,142.8275,142.5344,142.5344,6946.0
2022-04-22 13:00:00,150.75,150.87,150.59,150.69,2811.0,142.5344,142.6478,142.3831,142.4777,2811.0
2022-04-22 13:30:00,150.76,150.8,150.27,150.27,4552.0,142.5438,142.5817,142.0805,142.0805,4552.0
2022-04-22 14:00:00,150.3,150.38,149.92,149.97,5442.0,142.1089,142.1845,141.7496,141.7969,5442.0
2022-04-22 14:30:00,149.97,150.02,149.15,149.5,5207.0,141.7969,141.8442,141.0216,141.3525,5207.0
2022-04-22 15:00:00,149.55,149.95,149.24,149.71,13886.0,141.3998,141.778,141.1067,141.5511,13886.0
2022-04-22 15:30:00,149.68,150.32,148.23,148.3,93380.0,141.5227,142.1278,140.1517,140.2179,93380.0
2022-04-25 09:30:00,148.0,148.57,146.41,146.42,21458.0,139.9343,140.4732,138.4309,138.4404,21458.0
2022-04-25 10:00:00,146.54,147.31,146.53,147.03,16623.0,138.5538,139.2819,138.5444,139.0171,16623.0
2022-04-25 10:30:00,147.04,147.97,146.84,147.33,17771.0,139.0266,139.9059,138.8375,139.3008,17771.0
2022-04-25 11:00:00,147.43,147.93,147.32,147.54,7428.0,139.3953,139.8681,139.2913,139.4993,7428.0
2022-04-25 11:30:00,147.48,147.85,147.0,147.52,9119.0,139.4426,139.7924,138.9888,139.4804,9119.0
2022-04-25 12:00:00,147.58,148.51,147.38,148.43,6915.0,139.5371,140.4165,139.348,140.3408,6915.0
2022-04-25 12:30:00,148.19,148.46,148.09,148.11,4079.0,140.1139,140.3692,140.0193,140.0383,4079.0
2022-04-25 13:00:00,148.44,148.89,148.08,148.67,6861.0,140.3503,140.7757,140.0099,140.5677,6861.0
2022-04-25 13:30:00,148.62,148.88,148.37,148.51,9775.0,140.5205,140.7663,140.2841,140.4165,9775.0
2022-04-25 14:00:00,148.6,149.44,148.3,149.44,7161.0,140.5016,141.2958,140.2179,141.2958,7161.0
2022-04-25 14:30:00,149.43,149.93,149.19,149.69,8386.0,141.2863,141.7591,141.0594,141.5322,8386.0
2022-04-25 15:00:00,149.57,150.58,149.12,150.56,19321.0,141.4187,142.3736,140.9932,142.3547,19321.0
2022-04-25 15:30:00,150.56,151.12,150.39,151.05,49327.0,142.3547,142.8842,142.194,142.818,49327.0
2022-04-26 09:30:00,149.84,150.41,149.55,149.64,13056.0,141.674,142.2129,141.3998,141.4849,13056.0
2022-04-26 10:00:00,149.7,150.26,148.98,149.22,5321.0,141.5416,142.0711,140.8608,141.0878,5321.0
2022-04-26 10:30:00,149.27,149.44,148.62,148.95,6098.0,141.135,141.2958,140.5205,140.8325,6098.0
2022-04-26 11:00:00,148.82,149.59,148.56,149.26,12758.0,140.7096,141.4376,140.4637,141.1256,12758.0
2022-04-26 11:30:00,149.24,149.28,148.24,148.35,8488.0,141.1067,141.1445,140.1612,140.2652,8488.0
2022-04-26 12:00:00,148.36,148.9,148.31,148.9,6401.0,140.2746,140.7852,140.2274,140.7852,6401.0
2022-04-26 12:30:00,148.92,149.04,148.42,149.04,6167.0,140.8041,140.9176,140.3314,140.9176,6167.0
2022-04-26 13:00:00,149.02,149.03,147.97,147.99,4931.0,140.8987,140.9081,139.9059,139.9248,4931.0
2022-04-26 13:30:00,147.87,148.49,147.78,148.19,7226.0,139.8113,140.3975,139.7262,140.1139,7226.0
2022-04-26 14:00:00,147.98,148.47,147.81,148.46,7099.0,139.9153,140.3786,139.7546,140.3692,7099.0
2022-04-26 14:30:00,148.36,148.47,148.01,148.38,4445.0,140.2746,140.3786,139.9437,140.2935,4445.0
2022-04-26 15:00:00,148.6,148.6,147.09,147.15,14633.0,140.5016,140.5016,139.0738,139.1306,14633.0
2022-04-26 15:30:00,147.18,147.2,146.35,146.45,67093.0,139.1589,139.1779,138.3742,138.4687,67093.0
2022-04-27 09:30:00,146.85,150.05,146.85,149.38,22749.0,138.8469,141.8725,138.8469,141.239,22749.0
2022-04-27 10:00:00,149.32,149.84,148.05,148.26,18019.0,141.1823,141.674,139.9815,140.1801,18019.0
2022-04-27 10:30:00,147.87,148.78,147.61,148.08,13826.0,139.8113,140.6717,139.5655,140.0099,13826.0
2022-04-27 11:00:00,148.09,148.57,147.74,148.37,12043.0,140.0193,140.4732,139.6884,140.2841,12043.0
2022-04-27 11:30:00,148.59,149.04,148.35,148.83,18411.0,140.4921,140.9176,140.2652,140.719,18411.0
2022-04-27 12:00:00,148.8,149.26,148.27,149.25,19162.0,140.6907,141.1256,140.1895,141.1161,19162.0
2022-04-27 12:30:00,149.27,149.51,148.95,149.25,14334.0,141.135,141.362,140.8325,141.1161,14334.0
2022-04-27 13:00:00,149.27,149.41,148.6,149.05,10787.0,141.135,141.2674,140.5016,140.927,10787.0
2022-04-27 13:30:00,149.05,149.41,148.81,149.31,8663.0,140.927,141.2674,140.7001,141.1729,8663.0
2022-04-27 14:00:00,149.16,149.22,148.65,148.65,4195.0,141.031,141.0878,140.5488,140.5488,4195.0
2022-04-27 14:30:00,148.59,148.8,147.49,147.49,10878.0,140.4921,140.6907,139.452,139.452,10878.0
2022-04-27 15:00:00,147.49,147.64,146.95,147.29,15604.0,139.452,139.5939,138.9415,139.2629,15604.0
2022-04-27 15:30:00,147.3,147.56,146.63,146.85,53434.0,139.2724,139.5182,138.6389,138.8469,53434.0
2022-04-28 09:30:00,148.82,148.82,147.84,148.66,13037.0,140.7096,140.7096,139.783,140.5583,13037.0
2022-04-28 10:00:00,148.65,148.81,147.96,147.98,6419.0,140.5488,140.7001,139.8964,139.9153,6419.0
2022-04-28 10:30:00,147.82,148.23,147.6,148.23,18367.0,139.7641,140.1517,139.5561,140.1517,18367.0
2022-04-28 11:00:00,148.24,149.01,148.24,148.56,8193.0,140.1612,140.8892,140.1612,140.4637,8193.0
2022-04-28 11:30:00,148.56,148.81,148.22,148.47,5192.0,140.4637,140.7001,140.1423,140.3786,5192.0
2022-04-28 12:00:00,148.35,149.12,148.04,149.03,4633.0,140.2652,140.9932,139.9721,140.9081,4633.0
2022-04-28 12:30:00,149.06,149.8,149.06,149.68,4065.0,140.9365,141.6362,140.9365,141.5227,4065.0
2022-04-28 13:00:00,149.76,150.4,149.69,150.1,10598.0,141.5983,142.2035,141.5322,141.9198,10598.0
2022-04-28 13:30:00,150.14,150.29,149.87,150.14,5536.0,141.9576,142.0995,141.7023,141.9576,5536.0
2022-04-28 14:00:00,150.25,150.37,150.04,150.3,5679.0,142.0616,142.1751,141.8631,142.1089,5679.0
2022-04-28 14:30:00,150.29,150.65,149.99,150.33,9689.0,142.0995,142.4398,141.8158,142.1373,9689.0
2022-04-28 15:00:00,150.32,150.62,150.19,150.5,10310.0,142.1278,142.4115,142.0049,142.298,10310.0
2022-04-28 15:30:00,150.49,150.49,149.78,150.32,42463.0,142.2886,142.2886,141.6172,142.1278,42463.0
2022-04-29 09:30:00,148.33,149.19,148.17,148.69,15468.0,140.2463,141.0594,140.095,140.5866,15468.0
2022-04-29 10:00:00,148.8,148.91,147.0,147.0,9289.0,140.6907,140.7947,138.9888,138.9888,9289.0
2022-04-29 10:30:00,146.95,147.0,146.5,147.0,12169.0,138.9415,138.9888,138.516,138.9888,12169.0
2022-04-29 11:00:00,146.5,147.22,146.33,146.96,8722.0,138.516,139.1968,138.3553,138.9509,8722.0
2022-04-29 11:30:00,147.08,147.17,146.63,146.63,5054.0,139.0644,139.1495,138.6389,138.6389,5054.0
2022-04-29 12:00:00,146.59,146.59,145.89,146.1,8360.0,138.6011,138.6011,137.9392,138.1378,8360.0
2022-04-29 12:30:00,146.06,146.32,145.97,146.21,10405.0,138.1,138.3458,138.0149,138.2418,10405.0
2022-04-29 13:00:00,146.35,146.59,145.82,146.42,5970.0,138.3742,138.6011,137.8731,138.4404,5970.0
2022-04-29 13:30:00,146.43,146.68,145.92,146.0,3977.0,138.4498,138.6862,137.9676,138.0432,3977.0
2022-04-29 14:00:00,145.95,146.12,145.71,145.99,9000.0,137.996,138.1567,137.7691,138.0338,9000.0
2022-04-29 14:30:00,145.95,146.18,145.11,145.39,8513.0,137.996,138.2134,137.2018,137.4665,8513.0
2022-04-29 15:00:00,145.34,145.46,144.98,145.0,19551.0,137.4192,137.5327,137.0788,137.0977,19551.0
2022-04-29 15:30:00,144.98,145.46,143.76,144.27,80404.0,137.0788,137.5327,135.9253,136.4075,80404.0
2022-05-02 09:30:00,144.47,144.73,143.59,144.54,16708.0,136.5966,136.8425,135.7646,136.6628,16708.0
2022-05-02 10:00:00,144.24,145.32,143.44,145.0,19955.0,136.3792,137.4003,135.6228,137.0977,19955.0
2022-05-02 10:30:00,145.14,145.58,144.13,144.3,13162.0,137.2301,137.6461,136.2752,136.4359,13162.0
2022-05-02 11:00:00,144.31,144.38,142.61,142.72,9791.0,136.4454,136.5115,134.838,134.942,9791.0
2022-05-02 11:30:00,142.69,143.13,142.5,142.89,10756.0,134.9136,135.3297,134.734,135.1027,10756.0
2022-05-02 12:00:00,142.99,143.14,142.36,143.03,12270.0,135.1973,135.3391,134.6016,135.2351,12270.0
2022-05-02 12:30:00,142.99,143.32,142.05,142.22,10307.0,135.1973,135.5093,134.3085,134.4693,10307.0
2022-05-02 13:00:00,142.22,142.99,142.19,142.27,25758.0,134.4693,135.1973,134.4409,134.5165,25758.0
2022-05-02 13:30:00,142.23,142.46,141.36,141.41,12896.0,134.4787,134.6962,133.6561,133.7034,12896.0
2022-05-02 14:00:00,141.58,141.82,140.63,140.81,8889.0,133.8641,134.0911,132.9659,133.1361,8889.0
2022-05-02 14:30:00,140.74,140.84,140.22,140.43,14004.0,133.0699,133.1645,132.5782,132.7768,14004.0
2022-05-02 15:00:00,140.44,142.59,140.43,142.43,17670.0,132.7863,134.8191,132.7768,134.6678,17670.0
2022-05-02 15:30:00,142.51,143.32,142.31,143.32,76560.0,134.7434,135.5093,134.5543,135.5093,76560.0
2022-05-03 09:30:00,143.67,145.71,143.28,145.08,28516.0,135.8402,137.7691,135.4715,137.1734,28516.0
2022-05-03 10:00:00,145.0,146.13,144.34,144.75,22072.0,137.0977,138.1662,136.4737,136.8614,22072.0
2022-05-03 10:30:00,144.88,145.96,144.72,145.51,18384.0,136.9843,138.0054,136.833,137.58,18384.0
2022-05-03 11:00:00,145.26,147.02,145.14,146.74,15126.0,137.3436,139.0077,137.2301,138.7429,15126.0
2022-05-03 11:30:00,146.72,147.31,146.53,146.63,11806.0,138.724,139.2819,138.5444,138.6389,11806.0
2022-05-03 12:00:00,146.71,147.12,146.08,146.1,10885.0,138.7146,139.1022,138.1189,138.1378,10885.0
2022-05-03 12:30:00,145.89,146.42,145.75,146.16,11369.0,137.9392,138.4404,137.8069,138.1945,11369.0
2022-05-03 13:00:00,146.34,146.68,145.91,145.92,13981.0,138.3647,138.6862,137.9582,137.9676,13981.0
2022-05-03 13:30:00,146.03,146.23,144.91,145.21,20317.0,138.0716,138.2607,137.0127,137.2963,20317.0
2022-05-03 14:00:00,145.19,145.21,144.19,144.35,17250.0,137.2774,137.2963,136.3319,136.4832,17250.0
2022-05-03 14:30:00,144.48,146.16,144.42,146.09,15850.0,136.6061,138.1945,136.5494,138.1283,15850.0
2022-05-03 15:00:00,146.12,146.41,145.79,146.07,19036.0,138.1567,138.4309,137.8447,138.1094,19036.0
2022-05-03 15:30:00,146.04,146.59,145.81,146.31,94566.0,138.0811,138.6011,137.8636,138.3364,94566.0
2022-05-04 09:30:00,145.03,146.66,143.13,143.14,25657.0,137.1261,138.6673,135.3297,135.3391,25657.0
2022-05-04 10:00:00,143.23,143.8,142.47,143.78,15460.0,135.4242,135.9631,134.7056,135.9442,15460.0
2022-05-04 10:30:00,143.7,144.31,143.33,144.2,11302.0,135.8686,136.4454,135.5188,136.3413,11302.0
2022-05-04 11:00:00,144.28,144.43,143.98,144.39,10996.0,136.417,136.5588,136.1333,136.521,10996.0
2022-05-04 11:30:00,144.32,144.91,143.81,144.75,7393.0,136.4548,137.0127,135.9726,136.8614,7393.0
2022-05-04 12:00:00,144.69,145.65,144.69,145.59,9084.0,136.8046,137.7123,136.8046,137.6556,9084.0
2022-05-04 12:30:00,145.63,146.01,145.38,145.96,9722.0,137.6934,138.0527,137.457,138.0054,9722.0
2022-05-04 13:00:00,146.04,146.33,145.82,146.03,15296.0,138.0811,138.3553,137.8731,138.0716,15296.0
2022-05-04 13:30:00,146.03,146.32,145.74,146.16,5682.0,138.0716,138.3458,137.7974,138.1945,5682.0
2022-05-04 14:00:00,146.09,146.56,145.19,145.97,12334.0,138.1283,138.5727,137.2774,138.0149,12334.0
2022-05-04 14:30:00,146.15,147.77,144.65,147.77,18050.0,138.1851,139.7168,136.7668,139.7168,18050.0
2022-05-04 15:00:00,147.84,149.06,147.59,149.02,31937.0,139.783,140.9365,139.5466,140.8987,31937.0
2022-05-04 15:30:00,148.96,149.95,148.95,149.48,95529.0,140.8419,141.778,140.8325,141.3336,95529.0
2022-05-05 09:30:00,148.11,149.22,147.58,148.19,15317.0,140.0383,141.0878,139.5371,140.1139,15317.0
2022-05-05 10:00:00,148.04,148.11,145.83,146.41,5596.0,139.9721,140.0383,137.8825,138.4309,5596.0
2022-05-05 10:30:00,146.04,146.17,144.59,145.23,16573.0,138.0811,138.204,136.7101,137.3152,16573.0
2022-05-05 11:00:00,145.56,145.59,144.8,145.09,15164.0,137.6272,137.6556,136.9086,137.1828,15164.0
2022-05-05 11:30:00,145.19,145.83,143.7,144.06,11887.0,137.2774,137.8825,135.8686,136.209,11887.0
2022-05-05 12:00:00,143.91,144.18,143.47,143.8,15720.0,136.0672,136.3224,135.6511,135.9631,15720.0
2022-05-05 12:30:00,143.67,143.87,142.86,143.16,11698.0,135.8402,136.0293,135.0744,135.358,11698.0
2022-05-05 13:00:00,143.11,143.67,142.56,143.39,19034.0,135.3107,135.8402,134.7907,135.5755,19034.0
2022-05-05 13:30:00,143.22,143.81,142.7,142.97,12561.0,135.4148,135.9726,134.9231,135.1784,12561.0
2022-05-05 14:00:00,142.95,143.57,142.66,142.66,20078.0,135.1595,135.7457,134.8853,134.8853,20078.0
2022-05-05 14:30:00,142.66,143.37,142.17,143.09,11469.0,134.8853,135.5566,134.422,135.2918,11469.0
2022-05-05 15:00:00,143.13,143.15,141.85,141.99,15764.0,135.3297,135.3486,134.1194,134.2518,15764.0
2022-05-05 15:30:00,141.9,143.28,141.67,143.17,69588.0,134.1667,135.4715,133.9492,135.3675,69588.0
2022-05-06 09:30:00,142.39,142.39,140.19,140.39,18914.0,134.63,134.63,132.5499,132.739,18914.0
2022-05-06 10:00:00,140.56,141.0,139.26,140.51,17244.0,132.8997,133.3157,131.6706,132.8524,17244.0
2022-05-06 10:30:00,140.32,141.96,139.72,141.84,11032.0,132.6728,134.2234,132.1055,134.11,11032.0
2022-05-06 11:00:00,141.6,142.36,141.19,141.9,11517.0,133.883,134.6016,133.4954,134.1667,11517.0
2022-05-06 11:30:00,141.93,141.93,140.86,140.86,9306.0,134.1951,134.1951,133.1834,133.1834,9306.0
2022-05-06 12:00:00,140.89,142.22,140.8,141.98,6424.0,133.2117,134.4693,133.1266,134.2423,6424.0
2022-05-06 12:30:00,142.14,142.9,141.86,142.68,14781.0,134.3936,135.1122,134.1289,134.9042,14781.0
2022-05-06 13:00:00,142.57,143.05,142.28,142.9,12715.0,134.8002,135.254,134.526,135.1122,12715.0
2022-05-06 13:30:00,142.9,143.3,142.29,142.34,12409.0,135.1122,135.4904,134.5354,134.5827,12409.0
2022-05-06 14:00:00,142.43,142.63,141.59,141.59,7667.0,134.6678,134.8569,133.8736,133.8736,7667.0
2022-05-06 14:30:00,141.63,142.14,141.33,141.63,10088.0,133.9114,134.3936,133.6278,133.9114,10088.0
2022-05-06 15:00:00,141.56,141.69,141.08,141.45,10725.0,133.8452,133.9681,133.3914,133.7412,10725.0
2022-05-06 15:30:00,141.39,142.56,141.39,141.98,88821.0,133.6845,134.7907,133.6845,134.2423,88821.0
2022-05-09 09:30:00,137.23,139.92,136.49,139.92,34960.0,129.7512,132.2946,129.0515,132.2946,34960.0
2022-05-09 10:00:00,139.68,139.99,138.78,138.81,12318.0,132.0677,132.3608,131.2167,131.2451,12318.0
2022-05-09 10:30:00,138.78,139.04,137.37,137.63,17423.0,131.2167,131.4626,129.8836,130.1294,17423.0
2022-05-09 11:00:00,137.67,138.3,137.58,137.64,12739.0,130.1672,130.7629,130.0821,130.1389,12739.0
2022-05-09 11:30:00,137.53,137.94,137.4,137.71,12357.0,130.0348,130.4225,129.9119,130.205,12357.0
2022-05-09 12:00:00,137.59,139.1,137.3,139.06,29762.0,130.0916,131.5193,129.8174,131.4815,29762.0
2022-05-09 12:30:00,139.03,139.03,138.36,138.51,19663.0,131.4531,131.4531,130.8196,130.9614,19663.0
2022-05-09 13:00:00,138.44,139.21,138.34,139.13,17159.0,130.8953,131.6233,130.8007,131.5477,17159.0
2022-05-09 13:30:00,139.02,139.66,138.68,138.91,11740.0,131.4436,132.0488,131.1222,131.3396,11740.0
2022-05-09 14:00:00,138.82,139.16,138.57,138.8,10171.0,131.2545,131.576,131.0182,131.2356,10171.0
2022-05-09 14:30:00,138.64,139.26,138.26,138.96,7925.0,131.0844,131.6706,130.7251,131.3869,7925.0
2022-05-09 15:00:00,139.12,139.43,138.21,138.22,12748.0,131.5382,131.8313,130.6778,130.6872,12748.0
2022-05-09 15:30:00,138.18,138.36,137.29,137.82,55350.0,130.6494,130.8196,129.8079,130.309,55350.0
2022-05-10 09:30:00,138.87,139.27,137.34,137.83,19349.0,131.3018,131.68,129.8552,130.3185,19349.0
2022-05-10 10:00:00,137.63,138.15,136.58,136.66,18810.0,130.1294,130.6211,129.1366,129.2123,18810.0
2022-05-10 10:30:00,136.72,136.73,135.18,135.56,11500.0,129.269,129.2784,127.8129,128.1722,11500.0
2022-05-10 11:00:00,135.65,135.92,135.24,135.58,9998.0,128.2573,128.5126,127.8697,128.1911,9998.0
2022-05-10 11:30:00,135.73,136.36,135.32,135.77,14602.0,128.3329,128.9286,127.9453,128.3708,14602.0
2022-05-10 12:00:00,135.95,136.14,135.32,135.52,6599.0,128.541,128.7206,127.9453,128.1344,6599.0
2022-05-10 12:30:00,135.64,135.92,134.82,135.65,18128.0,128.2479,128.5126,127.4725,128.2573,18128.0
2022-05-10 13:00:00,135.73,136.81,135.62,136.74,11590.0,128.3329,129.3541,128.2289,129.2879,11590.0
2022-05-10 13:30:00,136.77,138.3,136.76,138.13,7363.0,129.3163,130.7629,129.3068,130.6022,7363.0
2022-05-10 14:00:00,138.06,138.45,137.23,137.23,8905.0,130.536,130.9047,129.7512,129.7512,8905.0
2022-05-10 14:30:00,137.26,137.72,136.98,137.09,6425.0,129.7796,130.2145,129.5148,129.6188,6425.0
2022-05-10 15:00:00,137.36,137.71,136.72,136.72,8707.0,129.8741,130.205,129.269,129.269,8707.0
2022-05-10 15:30:00,136.55,136.97,136.32,136.76,46270.0,129.1083,129.5054,128.8908,129.3068,46270.0
2022-05-11 09:30:00,136.12,138.36,135.64,138.19,11439.0,128.7017,130.8196,128.2479,130.6589,11439.0
2022-05-11 10:00:00,137.81,138.46,137.22,138.14,23397.0,130.2996,130.9142,129.7417,130.6116,23397.0
2022-05-11 10:30:00,138.0,138.81,137.71,137.86,15163.0,130.4792,131.2451,130.205,130.3469,15163.0
2022-05-11 11:00:00,137.66,137.66,136.85,137.25,22612.0,130.1578,130.1578,129.3919,129.7701,22612.0
2022-05-11 11:30:00,137.12,138.02,137.06,137.15,16646.0,129.6472,130.4981,129.5905,129.6756,16646.0
2022-05-11 12:00:00,137.17,137.25,136.23,136.27,18918.0,129.6945,129.7701,128.8057,128.8435,18918.0
2022-05-11 12:30:00,136.22,136.84,136.21,136.41,7961.0,128.7962,129.3825,128.7868,128.9759,7961.0
2022-05-11 13:00:00,136.06,136.24,135.5,135.51,8146.0,128.645,128.8152,128.1155,128.1249,8146.0
2022-05-11 13:30:00,135.45,135.71,134.71,134.75,13621.0,128.0682,128.314,127.3685,127.4064,13621.0
2022-05-11 14:00:00,134.79,136.21,134.79,135.79,8792.0,127.4442,128.7868,127.4442,128.3897,8792.0
2022-05-11 14:30:00,135.74,136.52,135.58,135.82,13943.0,128.3424,129.0799,128.1911,128.418,13943.0
2022-05-11 15:00:00,135.79,136.14,135.53,135.55,10676.0,128.3897,128.7206,128.1438,128.1628,10676.0
2022-05-11 15:30:00,135.48,135.7,134.63,134.98,56141.0,128.0966,128.3046,127.2929,127.6238,56141.0
2022-05-12 09:30:00,134.15,135.65,132.68,135.24,17093.0,126.8391,128.2573,125.4492,127.8697,17093.0
2022-05-12 10:00:00,134.95,136.14,134.81,135.13,9619.0,127.5955,128.7206,127.4631,127.7656,9619.0
2022-05-12 10:30:00,135.21,135.43,134.53,135.28,31350.0,127.8413,128.0493,127.1983,127.9075,31350.0
2022-05-12 11:00:00,135.33,135.96,135.13,135.38,9424.0,127.9547,128.5504,127.7656,128.002,9424.0
2022-05-12 11:30:00,135.32,135.39,133.96,133.96,8564.0,127.9453,128.0115,126.6594,126.6594,8564.0
2022-05-12 12:00:00,134.16,135.27,133.93,135.26,12055.0,126.8485,127.898,126.631,127.8886,12055.0
2022-05-12 12:30:00,135.29,135.82,135.17,135.3,6394.0,127.9169,128.418,127.8035,127.9264,6394.0
2022-05-12 13:00:00,135.24,135.53,134.98,135.09,10200.0,127.8697,128.1438,127.6238,127.7278,10200.0
2022-05-12 13:30:00,135.09,135.26,134.15,134.25,24655.0,127.7278,127.8886,126.8391,126.9336,24655.0
2022-05-12 14:00:00,134.26,134.71,134.01,134.26,20935.0,126.9431,127.3685,126.7067,126.9431,20935.0
2022-05-12 14:30:00,134.17,134.3,133.76,134.0,7912.0,126.858,126.9809,126.4703,126.6972,7912.0
2022-05-12 15:00:00,134.1,135.47,134.01,134.83,16047.0,126.7918,128.0871,126.7067,127.482,16047.0
2022-05-12 15:30:00,134.89,136.48,134.89,136.48,61766.0,127.5387,129.0421,127.5387,129.0421,61766.0
2022-05-13 09:30:00,137.42,138.8,137.38,137.74,23720.0,129.9308,131.2356,129.893,130.2334,23720.0
2022-05-13 10:00:00,138.01,139.36,138.01,139.36,13289.0,130.4887,131.7651,130.4887,131.7651,13289.0
2022-05-13 10:30:00,139.22,139.63,138.97,139.56,15072.0,131.6327,132.0204,131.3964,131.9542,15072.0
2022-05-13 11:00:00,139.46,139.46,138.72,139.16,7538.0,131.8597,131.8597,131.16,131.576,7538.0
2022-05-13 11:30:00,139.11,139.7,139.01,139.68,7560.0,131.5287,132.0866,131.4342,132.0677,7560.0
2022-05-13 12:00:00,139.67,140.08,139.56,139.94,17266.0,132.0582,132.4459,131.9542,132.3135,17266.0
2022-05-13 12:30:00,140.04,140.28,139.46,139.72,8069.0,132.4081,132.635,131.8597,132.1055,8069.0
2022-05-13 13:00:00,139.73,139.81,139.27,139.27,7295.0,132.115,132.1906,131.68,131.68,7295.0
2022-05-13 13:30:00,139.38,139.49,138.49,138.58,6938.0,131.784,131.888,130.9425,131.0276,6938.0
2022-05-13 14:00:00,138.54,138.54,137.59,138.03,10700.0,130.9898,130.9898,130.0916,130.5076,10700.0
2022-05-13 14:30:00,138.22,139.43,138.22,139.43,35098.0,130.6872,131.8313,130.6872,131.8313,35098.0
2022-05-13 15:00:00,139.5,140.35,139.36,140.18,31480.0,131.8975,132.7012,131.7651,132.5404,31480.0
2022-05-13 15:30:00,140.21,140.24,138.85,139.31,64587.0,132.5688,132.5972,131.2829,131.7178,64587.0
2022-05-16 09:30:00,138.38,138.95,136.08,136.17,14458.0,130.8385,131.3775,128.6639,128.749,14458.0
2022-05-16 10:00:00,136.18,137.38,136.1,137.07,16063.0,128.7584,129.893,128.6828,129.5999,16063.0
2022-05-16 10:30:00,137.22,137.22,136.26,136.5,20924.0,129.7417,129.7417,128.8341,129.061,20924.0
2022-05-16 11:00:00,136.45,136.67,136.2,136.38,18167.0,129.0137,129.2217,128.7773,128.9475,18167.0
2022-05-16 11:30:00,136.4,137.66,136.36,137.59,36283.0,128.9664,130.1578,128.9286,130.0916,36283.0
2022-05-16 12:00:00,137.62,137.81,137.24,137.43,19498.0,130.1199,130.2996,129.7607,129.9403,19498.0
2022-05-16 12:30:00,137.4,137.66,137.31,137.58,18456.0,129.9119,130.1578,129.8268,130.0821,18456.0
2022-05-16 13:00:00,137.47,138.2,137.42,138.03,21244.0,129.9781,130.6683,129.9308,130.5076,21244.0
2022-05-16 13:30:00,138.08,138.79,138.03,138.71,20082.0,130.5549,131.2262,130.5076,131.1505,20082.0
2022-05-16 14:00:00,138.7,139.48,138.51,139.48,10488.0,131.1411,131.8786,130.9614,131.8786,10488.0
2022-05-16 14:30:00,139.72,139.72,139.23,139.48,13421.0,132.1055,132.1055,131.6422,131.8786,13421.0
2022-05-16 15:00:00,139.46,139.85,139.02,139.19,17792.0,131.8597,132.2284,131.4436,131.6044,17792.0
2022-05-16 15:30:00,139.2,139.43,138.67,139.08,62628.0,131.6138,131.8313,131.1127,131.5004,62628.0
2022-05-17 09:30:00,141.1,141.1,139.06,139.06,12553.0,133.4103,133.4103,131.4815,131.4815,12553.0
2022-05-17 10:00:00,139.36,139.78,138.89,139.0,32121.0,131.7651,132.1622,131.3207,131.4247,32121.0
2022-05-17 10:30:00,138.83,139.04,138.59,138.97,15581.0,131.264,131.4626,131.0371,131.3964,15581.0
2022-05-17 11:00:00,139.13,140.08,139.12,139.91,20747.0,131.5477,132.4459,131.5382,132.2851,20747.0
2022-05-17 11:30:00,139.94,140.76,139.94,140.69,8442.0,132.3135,133.0888,132.3135,133.0226,8442.0
2022-05-17 12:00:00,140.81,140.97,140.56,140.83,8468.0,133.1361,133.2874,132.8997,133.155,8468.0
2022-05-17 12:30:00,140.82,141.03,140.4,140.44,16485.0,133.1456,133.3441,132.7484,132.7863,16485.0
2022-05-17 13:00:00,140.53,140.72,140.29,140.44,7555.0,132.8714,133.051,132.6444,132.7863,7555.0
2022-05-17 13:30:00,140.56,140.58,140.23,140.36,6906.0,132.8997,132.9186,132.5877,132.7106,6906.0
2022-05-17 14:00:00,140.39,140.62,139.52,140.19,14145.0,132.739,132.9565,131.9164,132.5499,14145.0
2022-05-17 14:30:00,140.02,140.62,139.76,140.28,16057.0,132.3891,132.9565,132.1433,132.635,16057.0
2022-05-17 15:00:00,140.37,140.99,140.37,140.8,13009.0,132.7201,133.3063,132.7201,133.1266,13009.0
2022-05-17 15:30:00,140.78,140.84,140.16,140.53,59060.0,133.1077,133.1645,132.5215,132.8714,59060.0
2022-05-18 09:30:00,138.84,138.97,137.75,137.88,10093.0,131.2735,131.3964,130.2429,130.3658,10093.0
2022-05-18 10:00:00,138.11,138.29,137.67,137.75,3663.0,130.5832,130.7534,130.1672,130.2429,3663.0
2022-05-18 10:30:00,137.43,137.76,137.31,137.54,6247.0,129.9403,130.2523,129.8268,130.0443,6247.0
2022-05-18 11:00:00,137.36,137.48,136.48,136.59,4336.0,129.8741,129.9876,129.0421,129.1461,4336.0
2022-05-18 11:30:00,136.46,136.96,136.45,136.56,4467.0,129.0232,129.4959,129.0137,129.1177,4467.0
2022-05-18 12:00:00,136.61,137.28,136.61,136.96,10951.0,129.165,129.7985,129.165,129.4959,10951.0
2022-05-18 12:30:00,136.92,137.25,136.82,137.25,6184.0,129.4581,129.7701,129.3635,129.7701,6184.0
2022-05-18 13:00:00,137.14,137.18,136.26,136.37,3970.0,129.6661,129.7039,128.8341,128.9381,3970.0
2022-05-18 13:30:00,136.43,136.63,135.53,135.57,11494.0,128.9948,129.1839,128.1438,128.1817,11494.0
2022-05-18 14:00:00,135.61,136.26,135.61,136.19,8354.0,128.2195,128.8341,128.2195,128.7679,8354.0
2022-05-18 14:30:00,136.17,136.22,135.65,136.07,12380.0,128.749,128.7962,128.2573,128.6544,12380.0
2022-05-18 15:00:00,136.05,136.45,135.89,135.94,17714.0,128.6355,129.0137,128.4842,128.5315,17714.0
2022-05-18 15:30:00,136.04,136.89,135.98,136.79,64976.0,128.6261,129.4297,128.5693,129.3352,64976.0
2022-05-19 09:30:00,135.53,137.12,135.39,137.04,15036.0,128.1438,129.6472,128.0115,129.5716,15036.0
2022-05-19 10:00:00,137.03,138.91,137.03,138.14,17979.0,129.5621,131.3396,129.5621,130.6116,17979.0
2022-05-19 10:30:00,138.23,138.23,136.81,137.1,15723.0,130.6967,130.6967,129.3541,129.6283,15723.0
2022-05-19 11:00:00,137.15,137.46,136.64,137.18,14597.0,129.6756,129.9687,129.1934,129.7039,14597.0
2022-05-19 11:30:00,137.27,138.79,137.27,138.43,11816.0,129.789,131.2262,129.789,130.8858,11816.0
2022-05-19 12:00:00,138.44,139.15,138.35,138.76,12478.0,130.8953,131.5666,130.8102,131.1978,12478.0
2022-05-19 12:30:00,138.7,138.74,138.03,138.48,9387.0,131.1411,131.1789,130.5076,130.9331,9387.0
2022-05-19 13:00:00,138.6,138.95,138.08,138.79,12115.0,131.0465,131.3775,130.5549,131.2262,12115.0
2022-05-19 13:30:00,138.67,139.65,138.46,139.56,10989.0,131.1127,132.0393,130.9142,131.9542,10989.0
2022-05-19 14:00:00,139.43,139.43,138.03,138.19,10394.0,131.8313,131.8313,130.5076,130.6589,10394.0
2022-05-19 14:30:00,138.19,139.13,138.01,138.89,9660.0,130.6589,131.5477,130.4887,131.3207,9660.0
2022-05-19 15:00:00,138.99,139.5,138.11,138.11,13327.0,131.4153,131.8975,130.5832,130.5832,13327.0
2022-05-19 15:30:00,138.04,138.44,137.7,138.01,55853.0,130.5171,130.8953,130.1956,130.4887,55853.0
2022-05-20 09:30:00,139.05,139.54,138.19,138.48,16509.0,131.472,131.9353,130.6589,130.9331,16509.0
2022-05-20 10:00:00,138.66,138.66,137.57,137.98,4583.0,131.1033,131.1033,130.0727,130.4603,4583.0
2022-05-20 10:30:00,137.75,138.15,137.07,137.07,8042.0,130.2429,130.6211,129.5999,129.5999,8042.0
2022-05-20 11:00:00,137.13,137.19,136.67,137.14,8580.0,129.6566,129.7134,129.2217,129.6661,8580.0
2022-05-20 11:30:00,137.21,137.48,136.86,136.92,5754.0,129.7323,129.9876,129.4014,129.4581,5754.0
2022-05-20 12:00:00,137.0,137.01,136.12,136.65,4868.0,129.5337,129.5432,128.7017,129.2028,4868.0
2022-05-20 12:30:00,136.66,137.2,136.37,136.83,10679.0,129.2123,129.7228,128.9381,129.373,10679.0
2022-05-20 13:00:00,136.82,136.83,136.14,136.16,6599.0,129.3635,129.373,128.7206,128.7395,6599.0
2022-05-20 13:30:00,136.26,136.96,136.26,136.89,5850.0,128.8341,129.4959,128.8341,129.4297,5850.0
2022-05-20 14:00:00,136.89,137.06,136.39,136.46,6434.0,129.4297,129.5905,128.957,129.0232,6434.0
2022-05-20 14:30:00,136.58,137.34,136.15,137.1,6071.0,129.1366,129.8552,128.7301,129.6283,6071.0
2022-05-20 15:00:00,137.12,137.35,136.47,137.35,9445.0,129.6472,129.8647,129.0326,129.8647,9445.0
2022-05-20 15:30:00,137.39,139.16,137.27,138.98,41077.0,129.9025,131.576,129.789,131.4058,41077.0
2022-05-23 09:30:00,140.25,140.33,138.57,138.76,15313.0,132.6066,132.6823,131.0182,131.1978,15313.0
2022-05-23 10:00:00,138.57,139.06,138.44,139.04,5403.0,131.0182,131.4815,130.8953,131.4626,5403.0
2022-05-23 10:30:00,139.4,139.61,139.1,139.52,7948.0,131.8029,132.0015,131.5193,131.9164,7948.0
2022-05-23 11:00:00,139.53,140.26,139.53,140.21,9746.0,131.9259,132.6161,131.9259,132.5688,9746.0
2022-05-23 11:30:00,140.44,140.69,140.23,140.4,5844.0,132.7863,133.0226,132.5877,132.7484,5844.0
2022-05-23 12:00:00,140.43,140.7,140.38,140.52,4242.0,132.7768,133.0321,132.7295,132.8619,4242.0
2022-05-23 12:30:00,140.53,140.72,140.34,140.6,6744.0,132.8714,133.051,132.6917,132.9375,6744.0
2022-05-23 13:00:00,140.57,140.68,139.96,140.34,5962.0,132.9092,133.0132,132.3324,132.6917,5962.0
2022-05-23 13:30:00,140.35,140.91,140.35,140.88,6457.0,132.7012,133.2306,132.7012,133.2023,6457.0
2022-05-23 14:00:00,141.06,141.06,140.65,140.74,5558.0,133.3725,133.3725,132.9848,133.0699,5558.0
2022-05-23 14:30:00,140.69,140.93,140.3,140.4,11371.0,133.0226,133.2496,132.6539,132.7484,11371.0
2022-05-23 15:00:00,140.29,140.48,139.79,140.15,13847.0,132.6444,132.8241,132.1717,132.5121,13847.0
2022-05-23 15:30:00,140.07,140.5,139.88,140.42,33660.0,132.4364,132.843,132.2568,132.7673,33660.0
2022-05-24 09:30:00,139.46,139.79,138.44,139.01,16067.0,131.8597,132.1717,130.8953,131.4342,16067.0
2022-05-24 10:00:00,139.19,139.49,137.81,137.94,4809.0,131.6044,131.888,130.2996,130.4225,4809.0
2022-05-24 10:30:00,137.85,138.17,137.43,137.95,6849.0,130.3374,130.64,129.9403,130.432,6849.0
2022-05-24 11:00:00,137.97,137.98,137.37,137.83,7997.0,130.4509,130.4603,129.8836,130.3185,7997.0
2022-05-24 11:30:00,137.81,138.44,137.54,138.4,6451.0,130.2996,130.8953,130.0443,130.8574,6451.0
2022-05-24 12:00:00,137.98,138.81,137.98,138.49,4186.0,130.4603,131.2451,130.4603,130.9425,4186.0
2022-05-24 12:30:00,138.33,138.6,137.8,138.48,5812.0,130.7913,131.0465,130.2901,130.9331,5812.0
2022-05-24 13:00:00,138.34,138.34,137.84,138.11,2612.0,130.8007,130.8007,130.328,130.5832,2612.0
2022-05-24 13:30:00,138.03,138.68,137.91,138.47,4303.0,130.5076,131.1222,130.3941,130.9236,4303.0
2022-05-24 14:00:00,138.47,139.06,138.39,138.92,7796.0,130.9236,131.4815,130.848,131.3491,7796.0
2022-05-24 14:30:00,138.83,139.04,138.21,138.34,5149.0,131.264,131.4626,130.6778,130.8007,5149.0
2022-05-24 15:00:00,138.41,139.33,138.41,139.33,5698.0,130.8669,131.7368,130.8669,131.7368,5698.0
2022-05-24 15:30:00,139.43,140.25,139.31,139.84,35556.0,131.8313,132.6066,131.7178,132.219,35556.0
2022-05-25 09:30:00,139.31,140.72,138.3,140.67,17691.0,131.7178,133.051,130.7629,133.0037,17691.0
2022-05-25 10:00:00,140.72,140.87,140.31,140.87,5035.0,133.051,133.1928,132.6633,133.1928,5035.0
2022-05-25 10:30:00,140.92,141.33,140.81,141.25,4276.0,133.2401,133.6278,133.1361,133.5521,4276.0
2022-05-25 11:00:00,141.09,141.09,140.43,140.56,6769.0,133.4008,133.4008,132.7768,132.8997,6769.0
2022-05-25 11:30:00,140.61,140.67,140.17,140.47,5759.0,132.947,133.0037,132.531,132.8146,5759.0
2022-05-25 12:00:00,140.47,140.7,139.84,139.9,4590.0,132.8146,133.0321,132.219,132.2757,4590.0
2022-05-25 12:30:00,140.0,140.26,139.83,140.0,3636.0,132.3702,132.6161,132.2095,132.3702,3636.0
2022-05-25 13:00:00,139.95,140.12,139.68,139.88,7730.0,132.323,132.4837,132.0677,132.2568,7730.0
2022-05-25 13:30:00,139.87,140.02,139.76,139.79,3937.0,132.2473,132.3891,132.1433,132.1717,3937.0
2022-05-25 14:00:00,139.71,140.59,139.54,140.55,4611.0,132.096,132.9281,131.9353,132.8903,4611.0
2022-05-25 14:30:00,140.61,140.64,140.38,140.6,4853.0,132.947,132.9754,132.7295,132.9375,4853.0
2022-05-25 15:00:00,140.68,141.26,140.68,141.11,5525.0,133.0132,133.5616,133.0132,133.4197,5525.0
2022-05-25 15:30:00,141.15,141.16,140.27,140.55,28484.0,133.4576,133.467,132.6255,132.8903,28484.0
2022-05-26 09:30:00,141.66,141.93,141.0,141.88,24797.0,133.9398,134.1951,133.3157,134.1478,24797.0
2022-05-26 10:00:00,141.86,142.44,141.81,142.26,5450.0,134.1289,134.6773,134.0816,134.5071,5450.0
2022-05-26 10:30:00,142.19,142.48,142.08,142.48,3359.0,134.4409,134.7151,134.3369,134.7151,3359.0
2022-05-26 11:00:00,142.46,143.05,142.46,142.77,8202.0,134.6962,135.254,134.6962,134.9893,8202.0
2022-05-26 11:30:00,142.81,143.53,142.81,143.46,10942.0,135.0271,135.7079,135.0271,135.6417,10942.0
2022-05-26 12:00:00,143.53,143.81,142.78,143.53,31332.0,135.7079,135.9726,134.9987,135.7079,31332.0
2022-05-26 12:30:00,143.63,144.31,143.61,144.31,10594.0,135.8024,136.4454,135.7835,136.4454,10594.0
2022-05-26 13:00:00,144.34,144.68,144.02,144.12,10176.0,136.4737,136.7952,136.1712,136.2657,10176.0
2022-05-26 13:30:00,144.12,144.56,144.06,144.56,6301.0,136.2657,136.6817,136.209,136.6817,6301.0
2022-05-26 14:00:00,144.63,144.73,144.48,144.52,10651.0,136.7479,136.8425,136.6061,136.6439,10651.0
2022-05-26 14:30:00,144.56,144.59,144.2,144.5,11093.0,136.6817,136.7101,136.3413,136.625,11093.0
2022-05-26 15:00:00,144.47,144.63,144.25,144.52,15996.0,136.5966,136.7479,136.3886,136.6439,15996.0
2022-05-26 15:30:00,144.44,145.15,144.31,144.49,62217.0,136.5683,137.2396,136.4454,136.6155,62217.0
2022-05-27 09:30:00,145.52,146.67,145.52,146.47,9750.0,137.5894,138.6767,137.5894,138.4876,9750.0
2022-05-27 10:00:00,146.56,147.2,146.43,147.0,3970.0,138.5727,139.1779,138.4498,138.9888,3970.0
2022-05-27 10:30:00,147.18,147.25,146.01,146.13,11835.0,139.1589,139.2251,138.0527,138.1662,11835.0
2022-05-27 11:00:00,146.16,146.5,145.84,146.23,21949.0,138.1945,138.516,137.892,138.2607,21949.0
2022-05-27 11:30:00,146.21,146.44,145.93,146.27,12231.0,138.2418,138.4593,137.9771,138.2985,12231.0
2022-05-27 12:00:00,146.3,146.38,145.97,146.1,9785.0,138.3269,138.4025,138.0149,138.1378,9785.0
2022-05-27 12:30:00,146.06,146.25,145.9,146.12,8242.0,138.1,138.2796,137.9487,138.1567,8242.0
2022-05-27 13:00:00,146.09,146.16,146.04,146.09,4805.0,138.1283,138.1945,138.0811,138.1283,4805.0
2022-05-27 13:30:00,146.09,146.28,146.0,146.06,6434.0,138.1283,138.308,138.0432,138.1,6434.0
2022-05-27 14:00:00,146.15,146.16,145.81,145.82,4530.0,138.1851,138.1945,137.8636,137.8731,4530.0
2022-05-27 14:30:00,145.84,145.89,145.54,145.86,8192.0,137.892,137.9392,137.6083,137.9109,8192.0
2022-05-27 15:00:00,145.92,146.61,145.92,146.61,6771.0,137.9676,138.62,137.9676,138.62,6771.0
2022-05-27 15:30:00,146.63,146.9,146.38,146.76,60804.0,138.6389,138.8942,138.4025,138.7618,60804.0
2022-05-31 09:30:00,145.82,145.9,144.9,145.44,17873.0,137.8731,137.9487,137.0032,137.5138,17873.0
2022-05-31 10:00:00,145.71,146.75,145.5,146.62,14758.0,137.7691,138.7524,137.5705,138.6295,14758.0
2022-05-31 10:30:00,146.56,147.06,146.29,146.36,13697.0,138.5727,139.0455,138.3174,138.3836,13697.0
2022-05-31 11:00:00,146.47,146.48,145.48,145.48,21368.0,138.4876,138.4971,137.5516,137.5516,21368.0
2022-05-31 11:30:00,145.47,146.81,145.4,146.64,7862.0,137.5421,138.8091,137.4759,138.6484,7862.0
2022-05-31 12:00:00,146.66,146.92,146.07,146.29,5032.0,138.6673,138.9131,138.1094,138.3174,5032.0
2022-05-31 12:30:00,146.35,147.09,146.35,146.82,5862.0,138.3742,139.0738,138.3742,138.8186,5862.0
2022-05-31 13:00:00,146.78,147.05,146.42,146.61,21702.0,138.7807,139.036,138.4404,138.62,21702.0
2022-05-31 13:30:00,146.56,147.78,146.55,147.78,11655.0,138.5727,139.7262,138.5633,139.7262,11655.0
2022-05-31 14:00:00,147.56,147.8,147.16,147.22,15338.0,139.5182,139.7452,139.14,139.1968,15338.0
2022-05-31 14:30:00,147.29,147.44,146.35,146.47,6928.0,139.2629,139.4048,138.3742,138.4876,6928.0
2022-05-31 15:00:00,146.44,146.95,146.17,146.84,9605.0,138.4593,138.9415,138.204,138.8375,9605.0
2022-05-31 15:30:00,146.99,147.27,146.04,146.21,80676.0,138.9793,139.244,138.0811,138.2418,80676.0
2022-06-01 09:30:00,146.52,147.06,145.39,146.74,23211.0,138.5349,139.0455,137.4665,138.7429,23211.0
2022-06-01 10:00:00,146.29,146.35,144.33,144.58,25037.0,138.3174,138.3742,136.4643,136.7006,25037.0
2022-06-01 10:30:00,144.58,145.05,144.34,144.88,16427.0,136.7006,137.145,136.4737,136.9843,16427.0
2022-06-01 11:00:00,144.77,144.86,144.27,144.41,7588.0,136.8803,136.9654,136.4075,136.5399,7588.0
2022-06-01 11:30:00,144.45,144.57,143.97,144.22,7323.0,136.5777,136.6912,136.1239,136.3603,7323.0
2022-06-01 12:00:00,144.19,144.66,144.16,144.25,8311.0,136.3319,136.7763,136.3035,136.3886,8311.0
2022-06-01 12:30:00,144.25,144.42,143.74,144.02,16049.0,136.3886,136.5494,135.9064,136.1712,16049.0
2022-06-01 13:00:00,144.18,144.65,144.07,144.57,6322.0,136.3224,136.7668,136.2184,136.6912,6322.0
2022-06-01 13:30:00,144.44,144.66,144.36,144.57,6987.0,136.5683,136.7763,136.4926,136.6912,6987.0
2022-06-01 14:00:00,144.44,145.28,144.42,145.11,6434.0,136.5683,137.3625,136.5494,137.2018,6434.0
2022-06-01 14:30:00,145.12,145.29,144.82,144.82,6027.0,137.2112,137.3719,136.9276,136.9276,6027.0
2022-06-01 15:00:00,144.81,145.26,144.75,145.01,11037.0,136.9181,137.3436,136.8614,137.1072,11037.0
2022-06-01 15:30:00,145.01,145.41,144.67,144.67,52443.0,137.1072,137.4854,136.7857,136.7857,52443.0
2022-06-02 09:30:00,145.16,145.17,144.26,144.26,7855.0,137.249,137.2585,136.3981,136.3981,7855.0
2022-06-02 10:00:00,144.31,145.23,143.9,144.07,5407.0,136.4454,137.3152,136.0577,136.2184,5407.0
2022-06-02 10:30:00,144.32,144.89,144.04,144.75,10608.0,136.4548,136.9937,136.1901,136.8614,10608.0
2022-06-02 11:00:00,144.67,145.31,144.67,144.89,8417.0,136.7857,137.3909,136.7857,136.9937,8417.0
2022-06-02 11:30:00,144.91,145.52,144.76,145.19,3036.0,137.0127,137.5894,136.8708,137.2774,3036.0
2022-06-02 12:00:00,145.26,145.96,145.21,145.95,3898.0,137.3436,138.0054,137.2963,137.996,3898.0
2022-06-02 12:30:00,146.0,146.01,145.57,145.67,4727.0,138.0432,138.0527,137.6367,137.7312,4727.0
2022-06-02 13:00:00,145.66,145.88,145.64,145.86,11996.0,137.7218,137.9298,137.7029,137.9109,11996.0
2022-06-02 13:30:00,145.93,146.24,145.87,146.24,11040.0,137.9771,138.2702,137.9203,138.2702,11040.0
2022-06-02 14:00:00,146.15,146.56,146.1,146.37,3050.0,138.1851,138.5727,138.1378,138.3931,3050.0
2022-06-02 14:30:00,146.42,146.8,146.39,146.5,6096.0,138.4404,138.7997,138.412,138.516,6096.0
2022-06-02 15:00:00,146.58,146.87,146.51,146.59,10296.0,138.5916,138.8658,138.5255,138.6011,10296.0
2022-06-02 15:30:00,146.68,147.65,146.61,147.62,38936.0,138.6862,139.6033,138.62,139.575,38936.0
2022-06-03 09:30:00,146.22,146.28,145.17,145.47,10523.0,138.2513,138.308,137.2585,137.5421,10523.0
2022-06-03 10:00:00,145.56,146.45,145.55,145.93,6709.0,137.6272,138.4687,137.6178,137.9771,6709.0
2022-06-03 10:30:00,145.84,146.36,145.58,145.83,7900.0,137.892,138.3836,137.6461,137.8825,7900.0
2022-06-03 11:00:00,145.81,145.88,145.53,145.69,3545.0,137.8636,137.9298,137.5989,137.7501,3545.0
2022-06-03 11:30:00,145.69,145.86,145.61,145.65,4069.0,137.7501,137.9109,137.6745,137.7123,4069.0
2022-06-03 12:00:00,145.87,146.16,145.83,146.06,2428.0,137.9203,138.1945,137.8825,138.1,2428.0
2022-06-03 12:30:00,146.22,146.69,146.2,146.69,2053.0,138.2513,138.6956,138.2323,138.6956,2053.0
2022-06-03 13:00:00,146.94,147.11,146.55,146.89,1588.0,138.932,139.0928,138.5633,138.8847,1588.0
2022-06-03 13:30:00,146.7,146.95,146.33,146.33,4469.0,138.7051,138.9415,138.3553,138.3553,4469.0
2022-06-03 14:00:00,146.32,146.61,146.21,146.61,4715.0,138.3458,138.62,138.2418,138.62,4715.0
2022-06-03 14:30:00,146.69,146.72,146.35,146.48,4220.0,138.6956,138.724,138.3742,138.4971,4220.0
2022-06-03 15:00:00,146.44,146.9,146.14,146.9,12519.0,138.4593,138.8942,138.1756,138.8942,12519.0
2022-06-03 15:30:00,146.89,146.94,146.11,146.24,41297.0,138.8847,138.932,138.1473,138.2702,41297.0
2022-06-06 09:30:00,147.12,147.25,146.66,147.19,7925.0,139.1022,139.2251,138.6673,139.1684,7925.0
2022-06-06 10:00:00,147.42,147.75,147.24,147.28,4344.0,139.3859,139.6979,139.2157,139.2535,4344.0
2022-06-06 10:30:00,147.28,147.54,147.06,147.39,5858.0,139.2535,139.4993,139.0455,139.3575,5858.0
2022-06-06 11:00:00,147.47,147.76,146.66,146.88,11710.0,139.4331,139.7073,138.6673,138.8753,11710.0
2022-06-06 11:30:00,146.81,146.92,146.64,146.78,3141.0,138.8091,138.9131,138.6484,138.7807,3141.0
2022-06-06 12:00:00,146.62,146.62,145.86,145.94,6404.0,138.6295,138.6295,137.9109,137.9865,6404.0
2022-06-06 12:30:00,145.98,146.2,145.93,146.15,2033.0,138.0243,138.2323,137.9771,138.1851,2033.0
2022-06-06 13:00:00,146.11,146.2,145.91,146.0,3106.0,138.1473,138.2323,137.9582,138.0432,3106.0
2022-06-06 13:30:00,146.0,146.17,145.94,146.12,5389.0,138.0432,138.204,137.9865,138.1567,5389.0
2022-06-06 14:00:00,146.08,146.08,145.33,145.43,3660.0,138.1189,138.1189,137.4098,137.5043,3660.0
2022-06-06 14:30:00,145.38,145.54,145.17,145.49,6874.0,137.457,137.6083,137.2585,137.561,6874.0
2022-06-06 15:00:00,145.38,145.62,145.08,145.27,8011.0,137.457,137.684,137.1734,137.353,8011.0
2022-06-06 15:30:00,145.23,145.66,145.01,145.36,29105.0,137.3152,137.7218,137.1072,137.4381,29105.0
2022-06-07 09:30:00,144.0,144.9,144.0,144.6,17380.0,136.1522,137.0032,136.1522,136.7195,17380.0
2022-06-07 10:00:00,144.46,145.42,144.46,145.32,6357.0,136.5872,137.4949,136.5872,137.4003,6357.0
2022-06-07 10:30:00,145.36,146.21,145.36,145.97,2929.0,137.4381,138.2418,137.4381,138.0149,2929.0
2022-06-07 11:00:00,146.16,146.48,145.89,145.89,3856.0,138.1945,138.4971,137.9392,137.9392,3856.0
2022-06-07 11:30:00,145.71,145.99,145.55,145.71,3607.0,137.7691,138.0338,137.6178,137.7691,3607.0
2022-06-07 12:00:00,145.7,145.7,145.18,145.56,4228.0,137.7596,137.7596,137.2679,137.6272,4228.0
2022-06-07 12:30:00,145.49,145.96,145.48,145.94,2238.0,137.561,138.0054,137.5516,137.9865,2238.0
2022-06-07 13:00:00,145.9,146.22,145.8,146.13,3347.0,137.9487,138.2513,137.8541,138.1662,3347.0
2022-06-07 13:30:00,146.12,146.19,145.95,146.13,2149.0,138.1567,138.2229,137.996,138.1662,2149.0
2022-06-07 14:00:00,146.09,146.53,146.05,146.53,2726.0,138.1283,138.5444,138.0905,138.5444,2726.0
2022-06-07 14:30:00,146.58,146.86,146.34,146.86,7953.0,138.5916,138.8564,138.3647,138.8564,7953.0
2022-06-07 15:00:00,146.81,147.48,146.8,147.48,12190.0,138.8091,139.4426,138.7997,139.4426,12190.0
2022-06-07 15:30:00,147.39,147.95,147.38,147.68,46332.0,139.3575,139.887,139.348,139.6317,46332.0
2022-06-08 09:30:00,146.99,147.23,146.12,146.78,9327.0,138.9793,139.2062,138.1567,138.7807,9327.0
2022-06-08 10:00:00,146.74,147.17,146.41,146.96,3964.0,138.7429,139.1495,138.4309,138.9509,3964.0
2022-06-08 10:30:00,146.83,147.05,146.53,146.7,3993.0,138.828,139.036,138.5444,138.7051,3993.0
2022-06-08 11:00:00,146.69,147.09,146.69,146.96,2922.0,138.6956,139.0738,138.6956,138.9509,2922.0
2022-06-08 11:30:00,146.95,146.96,146.72,146.88,2913.0,138.9415,138.9509,138.724,138.8753,2913.0
2022-06-08 12:00:00,146.87,146.93,146.32,146.35,4647.0,138.8658,138.9226,138.3458,138.3742,4647.0
2022-06-08 12:30:00,146.47,146.47,145.6,146.06,4867.0,138.4876,138.4876,137.665,138.1,4867.0
2022-06-08 13:00:00,145.96,145.96,145.73,145.79,3621.0,138.0054,138.0054,137.788,137.8447,3621.0
2022-06-08 13:30:00,145.7,145.9,145.43,145.61,3034.0,137.7596,137.9487,137.5043,137.6745,3034.0
2022-06-08 14:00:00,145.65,145.77,145.2,145.32,5499.0,137.7123,137.8258,137.2868,137.4003,5499.0
2022-06-08 14:30:00,145.29,145.76,145.19,145.7,4061.0,137.3719,137.8163,137.2774,137.7596,4061.0
2022-06-08 15:00:00,145.69,145.97,145.43,145.87,6398.0,137.7501,138.0149,137.5043,137.9203,6398.0
2022-06-08 15:30:00,145.99,146.05,145.32,145.5,25445.0,138.0338,138.0905,137.4003,137.5705,25445.0
2022-06-09 09:30:00,144.9,145.46,144.33,145.46,6528.0,137.0032,137.5327,136.4643,137.5327,6528.0
2022-06-09 10:00:00,144.95,144.97,144.59,144.89,2400.0,137.0505,137.0694,136.7101,136.9937,2400.0
2022-06-09 10:30:00,144.92,144.92,144.39,144.8,2852.0,137.0221,137.0221,136.521,136.9086,2852.0
2022-06-09 11:00:00,144.66,144.84,144.31,144.75,2352.0,136.7763,136.9465,136.4454,136.8614,2352.0
2022-06-09 11:30:00,144.71,145.17,144.7,144.93,5871.0,136.8236,137.2585,136.8141,137.0316,5871.0
2022-06-09 12:00:00,144.96,145.11,144.61,145.0,2879.0,137.0599,137.2018,136.729,137.0977,2879.0
2022-06-09 12:30:00,145.05,145.4,145.05,145.4,2290.0,137.145,137.4759,137.145,137.4759,2290.0
2022-06-09 13:00:00,145.39,145.6,144.91,144.91,2573.0,137.4665,137.665,137.0127,137.0127,2573.0
2022-06-09 13:30:00,144.79,144.97,144.57,144.97,4511.0,136.8992,137.0694,136.6912,137.0694,4511.0
2022-06-09 14:00:00,144.94,144.94,144.39,144.4,3962.0,137.041,137.041,136.521,136.5304,3962.0
2022-06-09 14:30:00,144.38,144.48,144.0,144.18,6094.0,136.5115,136.6061,136.1522,136.3224,6094.0
2022-06-09 15:00:00,144.03,144.03,143.45,143.5,9360.0,136.1806,136.1806,135.6322,135.6795,9360.0
2022-06-09 15:30:00,143.5,143.62,142.42,142.48,56049.0,135.6795,135.793,134.6584,134.7151,56049.0
2022-06-10 09:30:00,140.51,140.51,139.6,139.91,14331.0,132.8524,132.8524,131.992,132.2851,14331.0
2022-06-10 10:00:00,139.78,139.79,139.22,139.66,11803.0,132.1622,132.1717,131.6327,132.0488,11803.0
2022-06-10 10:30:00,139.53,140.4,139.53,140.04,6224.0,131.9259,132.7484,131.9259,132.4081,6224.0
2022-06-10 11:00:00,139.91,140.55,139.91,140.32,23255.0,132.2851,132.8903,132.2851,132.6728,23255.0
2022-06-10 11:30:00,140.24,140.47,140.04,140.47,6588.0,132.5972,132.8146,132.4081,132.8146,6588.0
2022-06-10 12:00:00,140.33,140.82,140.33,140.67,14127.0,132.6823,133.1456,132.6823,133.0037,14127.0
2022-06-10 12:30:00,140.81,140.81,139.96,140.07,7658.0,133.1361,133.1361,132.3324,132.4364,7658.0
2022-06-10 13:00:00,140.23,140.64,139.89,140.64,7773.0,132.5877,132.9754,132.2662,132.9754,7773.0
2022-06-10 13:30:00,140.56,141.01,140.36,140.75,11160.0,132.8997,133.3252,132.7106,133.0794,11160.0
2022-06-10 14:00:00,140.67,141.78,140.63,141.32,6755.0,133.0037,134.0532,132.9659,133.6183,6755.0
2022-06-10 14:30:00,141.46,142.06,141.22,141.94,9255.0,133.7507,134.318,133.5238,134.2045,9255.0
2022-06-10 15:00:00,141.96,141.99,141.23,141.72,11622.0,134.2234,134.2518,133.5332,133.9965,11622.0
2022-06-10 15:30:00,141.6,141.86,139.96,140.09,56744.0,133.883,134.1289,132.3324,132.4553,56744.0
2022-06-13 09:30:00,137.03,137.84,136.5,136.5,16946.0,129.5621,130.328,129.061,129.061,16946.0
2022-06-13 10:00:00,136.68,136.87,135.66,135.91,11288.0,129.2312,129.4108,128.2668,128.5031,11288.0
2022-06-13 10:30:00,135.95,136.01,135.27,135.81,8462.0,128.541,128.5977,127.898,128.4086,8462.0
2022-06-13 11:00:00,135.64,136.11,135.27,136.03,5232.0,128.2479,128.6922,127.898,128.6166,5232.0
2022-06-13 11:30:00,136.0,136.61,135.92,136.1,6949.0,128.5882,129.165,128.5126,128.6828,6949.0
2022-06-13 12:00:00,136.06,136.89,136.0,136.76,6193.0,128.645,129.4297,128.5882,129.3068,6193.0
2022-06-13 12:30:00,136.97,137.3,136.58,136.6,3696.0,129.5054,129.8174,129.1366,129.1555,3696.0
2022-06-13 13:00:00,136.49,136.6,136.32,136.38,6561.0,129.0515,129.1555,128.8908,128.9475,6561.0
2022-06-13 13:30:00,136.53,137.31,136.2,137.09,6420.0,129.0893,129.8268,128.7773,129.6188,6420.0
2022-06-13 14:00:00,137.02,137.02,136.38,136.72,6278.0,129.5526,129.5526,128.9475,129.269,6278.0
2022-06-13 14:30:00,136.66,137.12,136.29,136.3,7345.0,129.2123,129.6472,128.8624,128.8719,7345.0
2022-06-13 15:00:00,136.31,136.48,135.45,135.46,13324.0,128.8813,129.0421,128.0682,128.0777,13324.0
2022-06-13 15:30:00,135.28,135.43,134.24,135.19,87815.0,127.9075,128.0493,126.9241,127.8224,87815.0
2022-06-14 09:30:00,134.9,136.35,134.73,135.36,10982.0,128.1555,129.533,127.994,128.5925,10982.0
2022-06-14 10:00:00,135.41,135.53,134.36,134.42,10369.0,128.64,128.754,127.6425,127.6995,10369.0
2022-06-14 10:30:00,134.2,134.87,133.92,134.39,8322.0,127.4905,128.127,127.2245,127.671,8322.0
2022-06-14 11:00:00,134.47,134.62,133.7,134.07,6087.0,127.747,127.8895,127.0155,127.367,6087.0
2022-06-14 11:30:00,133.97,134.24,133.54,133.96,10037.0,127.272,127.5285,126.8635,127.2625,10037.0
2022-06-14 12:00:00,133.87,133.87,133.35,133.43,6958.0,127.177,127.177,126.683,126.759,6958.0
2022-06-14 12:30:00,133.38,133.67,133.17,133.67,7308.0,126.7115,126.987,126.512,126.987,7308.0
2022-06-14 13:00:00,133.79,134.47,133.42,134.29,4028.0,127.101,127.747,126.7495,127.576,4028.0
2022-06-14 13:30:00,134.19,134.22,133.31,133.58,8882.0,127.481,127.5095,126.645,126.9015,8882.0
2022-06-14 14:00:00,133.6,134.08,133.6,134.06,3477.0,126.9205,127.3765,126.9205,127.3575,3477.0
2022-06-14 14:30:00,133.7,133.95,133.42,133.8,12876.0,127.0155,127.253,126.7495,127.1105,12876.0
2022-06-14 15:00:00,133.76,133.82,133.33,133.82,10545.0,127.0725,127.1295,126.664,127.1295,10545.0
2022-06-14 15:30:00,133.84,134.64,133.84,134.47,54871.0,127.1485,127.9085,127.1485,127.747,54871.0
2022-06-15 09:30:00,135.32,136.81,135.32,136.35,52824.0,128.5545,129.97,128.5545,129.533,52824.0
2022-06-15 10:00:00,136.31,137.08,136.3,136.9,15098.0,129.495,130.2265,129.4855,130.0555,15098.0
2022-06-15 10:30:00,136.91,137.06,136.35,136.63,8145.0,130.065,130.2075,129.533,129.799,8145.0
2022-06-15 11:00:00,136.77,136.77,135.89,136.25,5702.0,129.932,129.932,129.096,129.438,5702.0
2022-06-15 11:30:00,136.13,136.46,135.76,136.03,6527.0,129.324,129.6375,128.9725,129.229,6527.0
2022-06-15 12:00:00,135.98,136.26,135.83,136.19,5581.0,129.1815,129.4475,129.039,129.381,5581.0
2022-06-15 12:30:00,136.24,136.37,135.49,135.54,11215.0,129.4285,129.552,128.716,128.7635,11215.0
2022-06-15 13:00:00,135.68,136.23,135.64,136.23,8801.0,128.8965,129.419,128.8585,129.419,8801.0
2022-06-15 13:30:00,136.15,136.62,135.91,136.59,11076.0,129.343,129.7895,129.115,129.761,11076.0
2022-06-15 14:00:00,136.4,136.6,135.29,135.86,25886.0,129.5805,129.7705,128.526,129.0675,25886.0
2022-06-15 14:30:00,135.71,138.23,134.99,137.25,35174.0,128.925,131.319,128.241,130.388,35174.0
2022-06-15 15:00:00,137.39,138.9,137.12,138.88,29120.0,130.521,131.9555,130.2645,131.9365,29120.0
2022-06-15 15:30:00,138.84,139.48,137.45,138.02,124133.0,131.8985,132.5065,130.578,131.1195,124133.0
2022-06-16 09:30:00,135.01,135.79,134.62,135.55,18544.0,128.26,129.001,127.8895,128.773,18544.0
2022-06-16 10:00:00,135.39,135.68,134.75,135.19,12593.0,128.621,128.8965,128.013,128.431,12593.0
2022-06-16 10:30:00,135.16,135.26,134.03,134.18,15551.0,128.4025,128.4975,127.329,127.4715,15551.0
2022-06-16 11:00:00,134.17,134.72,133.89,134.58,9594.0,127.462,127.9845,127.196,127.8515,9594.0
2022-06-16 11:30:00,134.54,134.83,134.17,134.81,9310.0,127.8135,128.089,127.462,128.07,9310.0
2022-06-16 12:00:00,134.88,134.88,134.35,134.84,9566.0,128.1365,128.1365,127.633,128.0985,9566.0
2022-06-16 12:30:00,134.93,134.94,134.45,134.59,7948.0,128.184,128.1935,127.728,127.861,7948.0
2022-06-16 13:00:00,134.63,135.29,134.56,135.29,9816.0,127.899,128.526,127.8325,128.526,9816.0
2022-06-16 13:30:00,135.13,135.29,134.48,134.49,28155.0,128.374,128.526,127.7565,127.766,28155.0
2022-06-16 14:00:00,134.44,134.7,134.38,134.64,14830.0,127.7185,127.9655,127.6615,127.9085,14830.0
2022-06-16 14:30:00,134.58,135.17,134.06,134.28,17746.0,127.8515,128.412,127.3575,127.5665,17746.0
2022-06-16 15:00:00,134.23,135.16,134.23,134.94,14702.0,127.519,128.4025,127.519,128.1935,14702.0
2022-06-16 15:30:00,134.9,134.99,133.72,134.32,116828.0,128.1555,128.241,127.0345,127.6045,116828.0
2022-06-17 09:30:00,134.05,135.81,133.86,135.11,87224.0,127.348,129.02,127.1675,128.355,87224.0
2022-06-17 10:00:00,135.16,135.28,133.55,133.78,10442.0,128.4025,128.5165,126.873,127.0915,10442.0
2022-06-17 10:30:00,133.71,133.81,132.78,133.17,10799.0,127.025,127.12,126.1415,126.512,10799.0
2022-06-17 11:00:00,133.16,134.88,133.13,134.78,18224.0,126.5025,128.1365,126.474,128.0415,18224.0
2022-06-17 11:30:00,134.68,135.16,134.13,134.47,13376.0,127.9465,128.4025,127.424,127.747,13376.0
2022-06-17 12:00:00,134.29,134.85,134.08,134.69,11382.0,127.576,128.108,127.3765,127.956,11382.0
2022-06-17 12:30:00,134.54,134.77,134.2,134.7,10592.0,127.8135,128.032,127.4905,127.9655,10592.0
2022-06-17 13:00:00,134.58,135.74,134.58,135.01,7761.0,127.8515,128.9535,127.8515,128.26,7761.0
2022-06-17 13:30:00,135.0,135.49,134.95,135.1,9142.0,128.2505,128.716,128.203,128.3455,9142.0
2022-06-17 14:00:00,135.21,135.31,134.88,134.89,12057.0,128.45,128.545,128.1365,128.146,12057.0
2022-06-17 14:30:00,134.76,135.36,134.53,134.53,12535.0,128.0225,128.5925,127.804,127.804,12535.0
2022-06-17 15:00:00,134.64,134.96,133.9,134.62,26259.0,127.9085,128.2125,127.2055,127.8895,26259.0
2022-06-17 15:30:00,134.66,134.75,133.38,133.39,102506.0,127.9275,128.013,126.7115,126.721,102506.0
2022-06-21 09:30:00,134.21,134.9,133.92,134.9,31595.0,127.5,128.1555,127.2245,128.1555,31595.0
2022-06-21 10:00:00,134.83,134.97,134.54,134.8,16993.0,128.089,128.222,127.8135,128.0605,16993.0
2022-06-21 10:30:00,134.8,135.54,134.69,135.38,21812.0,128.0605,128.7635,127.956,128.6115,21812.0
2022-06-21 11:00:00,135.34,135.73,135.06,135.06,16939.0,128.5735,128.944,128.3075,128.3075,16939.0
2022-06-21 11:30:00,134.99,135.42,134.99,135.09,12803.0,128.241,128.6495,128.241,128.336,12803.0
2022-06-21 12:00:00,135.1,135.43,135.05,135.18,15523.0,128.3455,128.659,128.298,128.4215,15523.0
2022-06-21 12:30:00,135.2,135.23,134.99,135.17,5870.0,128.4405,128.469,128.241,128.412,5870.0
2022-06-21 13:00:00,135.16,135.32,134.83,134.84,11634.0,128.4025,128.5545,128.089,128.0985,11634.0
2022-06-21 13:30:00,134.87,134.94,134.61,134.61,10509.0,128.127,128.1935,127.88,127.88,10509.0
2022-06-21 14:00:00,134.63,134.95,134.63,134.73,10104.0,127.899,128.203,127.899,127.994,10104.0
2022-06-21 14:30:00,134.71,134.89,134.52,134.81,9715.0,127.975,128.146,127.7945,128.07,9715.0
2022-06-21 15:00:00,134.82,135.29,134.66,134.82,19638.0,128.0795,128.526,127.9275,128.0795,19638.0
2022-06-21 15:30:00,134.79,134.95,134.46,134.75,71607.0,128.051,128.203,127.7375,128.013,71607.0
2022-06-22 09:30:00,132.4,134.35,132.4,133.99,18828.0,125.7805,127.633,125.7805,127.291,18828.0
2022-06-22 10:00:00,133.74,135.07,133.64,135.06,9973.0,127.0535,128.317,126.9585,128.3075,9973.0
2022-06-22 10:30:00,135.14,135.66,135.06,135.56,11964.0,128.3835,128.8775,128.3075,128.7825,11964.0
2022-06-22 11:00:00,135.62,135.97,135.18,135.92,13943.0,128.8395,129.172,128.4215,129.1245,13943.0
2022-06-22 11:30:00,135.92,136.13,135.32,135.4,12281.0,129.1245,129.324,128.5545,128.6305,12281.0
2022-06-22 12:00:00,135.41,135.76,135.11,135.59,6857.0,128.64,128.9725,128.355,128.811,6857.0
2022-06-22 12:30:00,135.56,135.74,135.5,135.62,4432.0,128.7825,128.9535,128.7255,128.8395,4432.0
2022-06-22 13:00:00,135.54,136.04,135.36,136.02,7301.0,128.7635,129.2385,128.5925,129.2195,7301.0
2022-06-22 13:30:00,136.03,136.04,135.52,135.61,11903.0,129.229,129.2385,128.7445,128.83,11903.0
2022-06-22 14:00:00,135.69,136.38,135.63,135.97,15781.0,128.906,129.5615,128.849,129.172,15781.0
2022-06-22 14:30:00,136.02,136.24,135.88,136.12,10243.0,129.2195,129.4285,129.0865,129.3145,10243.0
2022-06-22 15:00:00,136.04,136.07,135.57,135.58,10133.0,129.2385,129.267,128.792,128.8015,10133.0
2022-06-22 15:30:00,135.58,136.12,135.44,135.65,48894.0,128.8015,129.3145,128.6685,128.868,48894.0
2022-06-23 09:30:00,136.37,137.11,135.59,136.92,20071.0,129.552,130.255,128.811,130.0745,20071.0
2022-06-23 10:00:00,136.99,137.31,136.44,136.67,6480.0,130.141,130.445,129.6185,129.837,6480.0
2022-06-23 10:30:00,136.6,137.24,136.51,137.15,8907.0,129.7705,130.3785,129.685,130.293,8907.0
2022-06-23 11:00:00,137.1,137.5,136.77,136.89,11905.0,130.2455,130.6255,129.932,130.046,11905.0
2022-06-23 11:30:00,136.86,137.0,136.4,136.4,11642.0,130.0175,130.1505,129.5805,129.5805,11642.0
2022-06-23 12:00:00,136.15,136.56,136.09,136.44,5167.0,129.343,129.7325,129.286,129.6185,5167.0
2022-06-23 12:30:00,136.4,136.59,135.85,136.03,9973.0,129.5805,129.761,129.058,129.229,9973.0
2022-06-23 13:00:00,135.91,136.96,135.79,136.89,7636.0,129.115,130.1125,129.001,130.046,7636.0
2022-06-23 13:30:00,136.9,137.66,136.9,137.63,4847.0,130.0555,130.7775,130.0555,130.749,4847.0
2022-06-23 14:00:00,137.6,137.76,137.39,137.61,4376.0,130.7205,130.8725,130.521,130.73,4376.0
2022-06-23 14:30:00,137.68,138.08,137.67,138.03,5864.0,130.7965,131.1765,130.787,131.129,5864.0
2022-06-23 15:00:00,138.08,138.22,137.98,138.2,5837.0,131.1765,131.3095,131.0815,131.2905,5837.0
2022-06-23 15:30:00,138.23,139.11,138.23,138.71,49382.0,131.319,132.155,131.319,131.775,49382.0
2022-06-24 09:30:00,140.0,141.3,139.47,141.3,21802.0,133.0005,134.2355,132.497,134.2355,21802.0
2022-06-24 10:00:00,141.38,142.76,141.37,142.57,8000.0,134.3115,135.6225,134.302,135.442,8000.0
2022-06-24 10:30:00,142.63,142.9,142.3,142.62,6292.0,135.499,135.7555,135.1855,135.4895,6292.0
2022-06-24 11:00:00,142.62,142.95,142.57,142.95,8827.0,135.4895,135.803,135.442,135.803,8827.0
2022-06-24 11:30:00,142.92,143.2,142.83,143.2,5203.0,135.7745,136.0405,135.689,136.0405,5203.0
2022-06-24 12:00:00,143.09,143.68,143.09,143.62,6668.0,135.936,136.4965,135.936,136.4395,6668.0
2022-06-24 12:30:00,143.76,143.89,143.58,143.78,5619.0,136.5725,136.696,136.4015,136.5915,5619.0
2022-06-24 13:00:00,143.73,144.23,143.73,144.23,7065.0,136.544,137.019,136.544,137.019,7065.0
2022-06-24 13:30:00,144.25,144.83,144.23,144.74,9526.0,137.038,137.589,137.019,137.5035,9526.0
2022-06-24 14:00:00,144.78,144.92,144.53,144.66,7736.0,137.5415,137.6745,137.304,137.4275,7736.0
2022-06-24 14:30:00,144.64,144.72,144.25,144.58,6204.0,137.4085,137.4845,137.038,137.3515,6204.0
2022-06-24 15:00:00,144.56,145.0,144.41,144.9,11413.0,137.3325,137.7505,137.19,137.6555,11413.0
2022-06-24 15:30:00,144.91,145.74,144.8,145.62,57482.0,137.665,138.4535,137.5605,138.3395,57482.0
2022-06-27 09:30:00,145.5,146.41,145.12,145.31,19303.0,138.2255,139.09,137.8645,138.045,19303.0
2022-06-27 10:00:00,145.45,145.58,144.85,145.24,6535.0,138.178,138.3015,137.608,137.9785,6535.0
2022-06-27 10:30:00,145.47,146.05,145.24,146.02,4889.0,138.197,138.748,137.9785,138.7195,4889.0
2022-06-27 11:00:00,145.81,146.85,145.67,146.81,5919.0,138.52,139.508,138.387,139.47,5919.0
2022-06-27 11:30:00,146.7,146.78,146.35,146.78,7623.0,139.3655,139.4415,139.033,139.4415,7623.0
2022-06-27 12:00:00,146.87,146.91,146.38,146.43,6330.0,139.527,139.565,139.0615,139.109,6330.0
2022-06-27 12:30:00,146.52,146.98,146.29,146.97,8134.0,139.1945,139.6315,138.976,139.622,8134.0
2022-06-27 13:00:00,147.0,147.03,146.49,146.76,5750.0,139.6505,139.679,139.166,139.4225,5750.0
2022-06-27 13:30:00,146.8,147.13,146.76,146.9,7712.0,139.4605,139.774,139.4225,139.5555,7712.0
2022-06-27 14:00:00,146.83,147.35,146.7,147.1,16467.0,139.489,139.983,139.3655,139.7455,16467.0
2022-06-27 14:30:00,147.11,147.53,147.09,147.36,10981.0,139.755,140.154,139.736,139.9925,10981.0
2022-06-27 15:00:00,147.42,147.56,146.94,147.37,15256.0,140.0495,140.1825,139.5935,140.002,15256.0
2022-06-27 15:30:00,147.37,147.42,146.58,146.94,59232.0,140.002,140.0495,139.2515,139.5935,59232.0
2022-06-28 09:30:00,146.93,148.07,146.46,146.48,11964.0,139.584,140.667,139.1375,139.1565,11964.0
2022-06-28 10:00:00,146.57,146.78,145.57,145.57,18186.0,139.242,139.4415,138.292,138.292,18186.0
2022-06-28 10:30:00,145.39,145.55,144.86,144.86,8371.0,138.121,138.273,137.6175,137.6175,8371.0
2022-06-28 11:00:00,144.98,145.0,144.11,144.24,8103.0,137.7315,137.7505,136.905,137.0285,8103.0
2022-06-28 11:30:00,144.04,144.09,143.29,143.6,7286.0,136.8385,136.886,136.126,136.4205,7286.0
2022-06-28 12:00:00,143.53,143.94,143.38,143.84,4341.0,136.354,136.7435,136.2115,136.6485,4341.0
2022-06-28 12:30:00,143.78,143.91,143.38,143.39,3493.0,136.5915,136.715,136.2115,136.221,3493.0
2022-06-28 13:00:00,143.35,143.47,142.62,142.8,7534.0,136.183,136.297,135.4895,135.6605,7534.0
2022-06-28 13:30:00,142.77,142.92,142.39,142.48,21603.0,135.632,135.7745,135.271,135.3565,21603.0
2022-06-28 14:00:00,142.45,142.78,141.81,141.81,14771.0,135.328,135.6415,134.72,134.72,14771.0
2022-06-28 14:30:00,141.68,142.44,141.61,142.16,13017.0,134.5965,135.3185,134.53,135.0525,13017.0
2022-06-28 15:00:00,142.32,142.4,141.45,141.68,22457.0,135.2045,135.2805,134.378,134.5965,22457.0
2022-06-28 15:30:00,141.63,141.8,141.07,141.15,81034.0,134.549,134.7105,134.017,134.093,81034.0
2022-06-29 09:30:00,141.49,142.13,140.17,141.34,24326.0,134.416,135.024,133.162,134.2735,24326.0
2022-06-29 10:00:00,141.09,141.91,140.74,141.38,14089.0,134.036,134.815,133.7035,134.3115,14089.0
2022-06-29 10:30:00,141.41,141.6,140.66,140.76,18788.0,134.34,134.5205,133.6275,133.7225,18788.0
2022-06-29 11:00:00,141.05,141.26,140.55,140.85,6393.0,133.998,134.1975,133.523,133.808,6393.0
2022-06-29 11:30:00,140.75,141.38,140.71,141.09,10816.0,133.713,134.3115,133.675,134.036,10816.0
2022-06-29 12:00:00,141.02,141.62,140.35,141.49,40704.0,133.9695,134.5395,133.333,134.416,40704.0
2022-06-29 12:30:00,141.48,142.53,141.4,142.4,43174.0,134.4065,135.404,134.3305,135.2805,43174.0
2022-06-29 13:00:00,142.37,143.49,142.0,143.49,53935.0,135.252,136.316,134.9005,136.316,53935.0
2022-06-29 13:30:00,143.46,144.1,143.18,143.78,63745.0,136.2875,136.8955,136.0215,136.5915,63745.0
2022-06-29 14:00:00,143.83,144.78,143.83,144.48,25521.0,136.639,137.5415,136.639,137.2565,25521.0
2022-06-29 14:30:00,144.46,144.46,143.68,143.69,7883.0,137.2375,137.2375,136.4965,136.506,7883.0
2022-06-29 15:00:00,143.7,144.26,143.49,144.19,16046.0,136.5155,137.0475,136.316,136.981,16046.0
2022-06-29 15:30:00,144.19,144.3,143.67,143.89,98927.0,136.981,137.0855,136.487,136.696,98927.0
2022-06-30 09:30:00,141.49,142.52,141.33,141.66,20255.0,134.416,135.3945,134.264,134.5775,20255.0
2022-06-30 10:00:00,141.51,141.97,141.15,141.68,10715.0,134.435,134.872,134.093,134.5965,10715.0
2022-06-30 10:30:00,141.84,142.51,141.84,142.34,8677.0,134.7485,135.385,134.7485,135.2235,8677.0
2022-06-30 11:00:00,142.25,142.31,141.56,142.22,8788.0,135.138,135.195,134.4825,135.1095,8788.0
2022-06-30 11:30:00,142.26,143.02,142.14,142.98,6720.0,135.1475,135.8695,135.0335,135.8315,6720.0
2022-06-30 12:00:00,143.06,143.41,142.56,143.24,4253.0,135.9075,136.24,135.4325,136.0785,4253.0
2022-06-30 12:30:00,143.39,143.54,143.07,143.09,6365.0,136.221,136.3635,135.917,135.936,6365.0
2022-06-30 13:00:00,143.17,143.44,142.77,143.11,6705.0,136.012,136.2685,135.632,135.955,6705.0
2022-06-30 13:30:00,143.16,144.11,143.16,143.93,8933.0,136.0025,136.905,136.0025,136.734,8933.0
2022-06-30 14:00:00,143.93,143.96,143.17,143.52,9767.0,136.734,136.7625,136.012,136.3445,9767.0
2022-06-30 14:30:00,143.51,143.61,142.7,142.81,9603.0,136.335,136.43,135.5655,135.67,9603.0
2022-06-30 15:00:00,142.84,142.88,141.81,142.58,13238.0,135.6985,135.7365,134.72,135.4515,13238.0
2022-06-30 15:30:00,142.5,143.02,141.92,142.66,104449.0,135.3755,135.8695,134.8245,135.5275,104449.0
2022-07-01 09:30:00,142.94,145.24,142.61,144.53,10504.0,135.7935,137.9785,135.48,137.304,10504.0
2022-07-01 10:00:00,144.78,144.97,144.03,144.31,5494.0,137.5415,137.722,136.829,137.095,5494.0
2022-07-01 10:30:00,144.24,144.79,143.95,144.43,3873.0,137.0285,137.551,136.753,137.209,3873.0
2022-07-01 11:00:00,144.55,145.46,144.34,145.39,13453.0,137.323,138.1875,137.1235,138.121,13453.0
2022-07-01 11:30:00,145.43,145.48,144.32,144.52,3385.0,138.159,138.2065,137.1045,137.2945,3385.0
2022-07-01 12:00:00,144.43,144.83,144.37,144.68,9495.0,137.209,137.589,137.152,137.4465,9495.0
2022-07-01 12:30:00,144.8,144.88,144.38,144.39,4861.0,137.5605,137.6365,137.1615,137.171,4861.0
2022-07-01 13:00:00,144.44,144.84,144.34,144.84,4573.0,137.2185,137.5985,137.1235,137.5985,4573.0
2022-07-01 13:30:00,144.91,145.48,144.72,145.43,6374.0,137.665,138.2065,137.4845,138.159,6374.0
2022-07-01 14:00:00,145.48,145.93,145.18,145.71,10299.0,138.2065,138.634,137.9215,138.425,10299.0
2022-07-01 14:30:00,145.78,146.11,145.78,146.01,6094.0,138.4915,138.805,138.4915,138.71,6094.0
2022-07-01 15:00:00,146.03,146.52,145.85,146.39,10223.0,138.729,139.1945,138.558,139.071,10223.0
2022-07-01 15:30:00,146.45,147.08,146.31,146.38,53376.0,139.128,139.7265,138.995,139.0615,53376.0
2022-07-05 09:30:00,145.22,145.55,143.8,144.09,12401.0,137.9595,138.273,136.6105,136.886,12401.0
2022-07-05 10:00:00,143.89,143.89,142.75,142.79,12296.0,136.696,136.696,135.613,135.651,12296.0
2022-07-05 10:30:00,142.76,143.82,142.76,143.6,7058.0,135.6225,136.6295,135.6225,136.4205,7058.0
2022-07-05 11:00:00,143.73,143.9,143.45,143.78,7179.0,136.544,136.7055,136.278,136.5915,7179.0
2022-07-05 11:30:00,143.79,144.45,143.72,144.02,8510.0,136.601,137.228,136.5345,136.8195,8510.0
2022-07-05 12:00:00,143.91,144.07,143.38,143.87,6227.0,136.715,136.867,136.2115,136.677,6227.0
2022-07-05 12:30:00,143.83,144.09,143.75,143.94,6470.0,136.639,136.886,136.563,136.7435,6470.0
2022-07-05 13:00:00,144.08,144.48,143.99,144.33,5000.0,136.8765,137.2565,136.791,137.114,5000.0
2022-07-05 13:30:00,144.24,144.78,144.23,144.59,6193.0,137.0285,137.5415,137.019,137.361,6193.0
2022-07-05 14:00:00,144.6,145.19,144.49,145.18,6197.0,137.3705,137.931,137.266,137.9215,6197.0
2022-07-05 14:30:00,145.26,145.82,145.19,145.61,7921.0,137.9975,138.5295,137.931,138.33,7921.0
2022-07-05 15:00:00,145.61,146.27,145.38,146.16,11553.0,138.33,138.957,138.1115,138.8525,11553.0
2022-07-05 15:30:00,146.07,146.22,145.72,146.22,57525.0,138.767,138.9095,138.4345,138.9095,57525.0
2022-07-06 09:30:00,146.93,148.31,146.56,147.13,18522.0,139.584,140.895,139.2325,139.774,18522.0
2022-07-06 10:00:00,147.28,147.57,146.6,147.43,4758.0,139.9165,140.192,139.2705,140.059,4758.0
2022-07-06 10:30:00,147.61,147.65,146.37,146.99,9230.0,140.23,140.268,139.052,139.641,9230.0
2022-07-06 11:00:00,147.01,147.48,146.48,147.22,9903.0,139.66,140.1065,139.1565,139.8595,9903.0
2022-07-06 11:30:00,147.18,147.28,146.56,147.06,7608.0,139.8215,139.9165,139.2325,139.7075,7608.0
2022-07-06 12:00:00,147.07,147.39,146.86,147.34,5161.0,139.717,140.021,139.5175,139.9735,5161.0
2022-07-06 12:30:00,147.39,147.93,147.33,147.93,6546.0,140.021,140.534,139.964,140.534,6546.0
2022-07-06 13:00:00,147.96,148.4,147.96,148.31,14341.0,140.5625,140.9805,140.5625,140.895,14341.0
2022-07-06 13:30:00,148.32,148.73,148.32,148.7,8095.0,140.9045,141.294,140.9045,141.2655,8095.0
2022-07-06 14:00:00,148.68,148.89,147.92,148.68,17091.0,141.2465,141.446,140.5245,141.2465,17091.0
2022-07-06 14:30:00,148.76,149.64,148.65,149.44,9854.0,141.3225,142.1585,141.218,141.9685,9854.0
2022-07-06 15:00:00,149.4,149.9,149.16,149.84,14001.0,141.9305,142.4055,141.7025,142.3485,14001.0
2022-07-06 15:30:00,149.82,149.98,148.74,148.79,89842.0,142.3295,142.4815,141.3035,141.351,89842.0
2022-07-07 09:30:00,148.4,148.89,148.25,148.43,15632.0,140.9805,141.446,140.838,141.009,15632.0
2022-07-07 10:00:00,148.41,148.77,147.87,148.77,7646.0,140.99,141.332,140.477,141.332,7646.0
2022-07-07 10:30:00,148.62,148.94,148.22,148.85,6631.0,141.1895,141.4935,140.8095,141.408,6631.0
2022-07-07 11:00:00,148.8,149.46,148.67,148.67,9902.0,141.3605,141.9875,141.237,141.237,9902.0
2022-07-07 11:30:00,148.66,148.88,148.5,148.76,4295.0,141.2275,141.4365,141.0755,141.3225,4295.0
2022-07-07 12:00:00,148.81,148.84,148.53,148.71,7330.0,141.37,141.3985,141.104,141.275,7330.0
2022-07-07 12:30:00,148.72,148.82,148.35,148.5,6168.0,141.2845,141.3795,140.933,141.0755,6168.0
2022-07-07 13:00:00,148.51,148.55,148.07,148.2,5666.0,141.085,141.123,140.667,140.7905,5666.0
2022-07-07 13:30:00,148.16,148.52,148.14,148.49,6432.0,140.7525,141.0945,140.7335,141.066,6432.0
2022-07-07 14:00:00,148.52,148.73,148.31,148.62,5817.0,141.0945,141.294,140.895,141.1895,5817.0
2022-07-07 14:30:00,148.66,148.82,148.38,148.73,8855.0,141.2275,141.3795,140.9615,141.294,8855.0
2022-07-07 15:00:00,148.64,149.22,148.64,148.98,8291.0,141.2085,141.7595,141.2085,141.5315,8291.0
2022-07-07 15:30:00,149.02,149.53,148.91,149.41,48163.0,141.5695,142.054,141.465,141.94,48163.0
2022-07-08 09:30:00,148.7,148.97,147.67,147.89,7328.0,141.2655,141.522,140.287,140.496,7328.0
2022-07-08 10:00:00,147.97,149.06,147.62,148.83,7340.0,140.572,141.6075,140.2395,141.389,7340.0
2022-07-08 10:30:00,149.0,149.0,148.15,148.7,16320.0,141.5505,141.5505,140.743,141.2655,16320.0
2022-07-08 11:00:00,148.72,149.32,148.6,149.02,7932.0,141.2845,141.8545,141.1705,141.5695,7932.0
2022-07-08 11:30:00,148.97,149.09,148.59,148.85,6322.0,141.522,141.636,141.161,141.408,6322.0
2022-07-08 12:00:00,148.79,148.83,148.31,148.31,6138.0,141.351,141.389,140.895,140.895,6138.0
2022-07-08 12:30:00,148.35,148.35,147.79,147.83,6349.0,140.933,140.933,140.401,140.439,6349.0
2022-07-08 13:00:00,147.88,148.42,147.79,148.42,5997.0,140.4865,140.9995,140.401,140.9995,5997.0
2022-07-08 13:30:00,148.47,148.99,148.32,148.97,8120.0,141.047,141.541,140.9045,141.522,8120.0
2022-07-08 14:00:00,148.99,149.2,148.82,149.16,13091.0,141.541,141.7405,141.3795,141.7025,13091.0
2022-07-08 14:30:00,149.13,149.69,149.13,149.56,10818.0,141.674,142.206,141.674,142.0825,10818.0
2022-07-08 15:00:00,149.59,149.85,149.32,149.37,13087.0,142.111,142.358,141.8545,141.902,13087.0
2022-07-08 15:30:00,149.4,149.7,149.2,149.2,64275.0,141.9305,142.2155,141.7405,141.7405,64275.0
2022-07-11 09:30:00,148.09,148.45,147.69,148.15,11658.0,140.686,141.028,140.306,140.743,11658.0
2022-07-11 10:00:00,148.19,148.75,147.79,147.86,9672.0,140.781,141.313,140.401,140.4675,9672.0
2022-07-11 10:30:00,147.93,148.44,147.91,148.18,5080.0,140.534,141.0185,140.515,140.7715,5080.0
2022-07-11 11:00:00,148.23,148.56,148.14,148.34,2335.0,140.819,141.1325,140.7335,140.9235,2335.0
2022-07-11 11:30:00,148.25,148.34,147.9,148.33,5489.0,140.838,140.9235,140.5055,140.914,5489.0
2022-07-11 12:00:00,148.36,148.37,147.92,147.99,3425.0,140.9425,140.952,140.5245,140.591,3425.0
2022-07-11 12:30:00,147.95,148.35,147.95,148.28,7106.0,140.553,140.933,140.553,140.8665,7106.0
2022-07-11 13:00:00,148.24,148.54,148.24,148.48,3683.0,140.8285,141.1135,140.8285,141.0565,3683.0
2022-07-11 13:30:00,148.52,148.72,148.52,148.64,4046.0,141.0945,141.2845,141.0945,141.2085,4046.0
2022-07-11 14:00:00,148.57,148.62,148.26,148.42,4838.0,141.142,141.1895,140.8475,140.9995,4838.0
2022-07-11 14:30:00,148.38,148.47,148.13,148.13,3056.0,140.9615,141.047,140.724,140.724,3056.0
2022-07-11 15:00:00,148.05,148.14,147.44,147.64,16576.0,140.648,140.7335,140.0685,140.2585,16576.0
2022-07-11 15:30:00,147.68,147.83,147.41,147.71,41759.0,140.2965,140.439,140.04,140.325,41759.0
2022-07-12 09:30:00,147.7,149.54,146.91,149.06,12340.0,140.3155,142.0635,139.565,141.6075,12340.0
2022-07-12 10:00:00,149.15,149.15,148.17,148.23,14610.0,141.693,141.693,140.762,140.819,14610.0
2022-07-12 10:30:00,148.33,149.31,148.33,149.16,5270.0,140.914,141.845,140.914,141.7025,5270.0
2022-07-12 11:00:00,149.15,149.18,148.35,148.46,4941.0,141.693,141.7215,140.933,141.0375,4941.0
2022-07-12 11:30:00,148.37,148.37,147.38,147.6,3573.0,140.952,140.952,140.0115,140.2205,3573.0
2022-07-12 12:00:00,147.58,147.86,147.51,147.78,4223.0,140.2015,140.4675,140.135,140.3915,4223.0
2022-07-12 12:30:00,147.83,148.04,147.77,147.91,3831.0,140.439,140.6385,140.382,140.515,3831.0
2022-07-12 13:00:00,147.88,148.12,147.4,147.49,4808.0,140.4865,140.7145,140.0305,140.116,4808.0
2022-07-12 13:30:00,147.49,147.68,147.42,147.57,11201.0,140.116,140.2965,140.0495,140.192,11201.0
2022-07-12 14:00:00,147.55,147.58,147.35,147.44,7906.0,140.173,140.2015,139.983,140.0685,7906.0
2022-07-12 14:30:00,147.45,147.56,147.07,147.12,7104.0,140.078,140.1825,139.717,139.7645,7104.0
2022-07-12 15:00:00,146.81,146.82,145.91,146.0,12697.0,139.47,139.4795,138.615,138.7005,12697.0
2022-07-12 15:30:00,146.05,146.25,145.41,146.16,41106.0,138.748,138.938,138.14,138.8525,41106.0
2022-07-13 09:30:00,143.86,145.16,143.74,145.03,25784.0,136.6675,137.9025,136.5535,137.779,25784.0
2022-07-13 10:00:00,144.73,144.77,144.03,144.33,28230.0,137.494,137.532,136.829,137.114,28230.0
2022-07-13 10:30:00,144.27,145.33,144.16,145.18,18231.0,137.057,138.064,136.9525,137.9215,18231.0
2022-07-13 11:00:00,145.27,145.73,145.1,145.11,20369.0,138.007,138.444,137.8455,137.855,20369.0
2022-07-13 11:30:00,145.12,145.51,144.51,144.65,14641.0,137.8645,138.235,137.285,137.418,14641.0
2022-07-13 12:00:00,144.58,145.04,144.51,144.91,16953.0,137.3515,137.7885,137.285,137.665,16953.0
2022-07-13 12:30:00,145.01,145.24,144.91,144.99,11190.0,137.76,137.9785,137.665,137.741,11190.0
2022-07-13 13:00:00,145.04,146.04,145.04,145.72,6972.0,137.7885,138.7385,137.7885,138.4345,6972.0
2022-07-13 13:30:00,145.66,146.14,145.62,146.14,5295.0,138.3775,138.8335,138.3395,138.8335,5295.0
2022-07-13 14:00:00,145.96,146.07,145.21,146.07,9133.0,138.6625,138.767,137.95,138.767,9133.0
2022-07-13 14:30:00,146.1,146.38,145.99,146.34,5200.0,138.7955,139.0615,138.691,139.0235,5200.0
2022-07-13 15:00:00,146.34,146.45,146.03,146.12,6275.0,139.0235,139.128,138.729,138.8145,6275.0
2022-07-13 15:30:00,146.06,146.34,145.83,145.83,38794.0,138.7575,139.0235,138.539,138.539,38794.0
2022-07-14 09:30:00,143.92,144.39,143.45,143.86,10013.0,136.7245,137.171,136.278,136.6675,10013.0
2022-07-14 10:00:00,143.81,143.98,143.3,143.69,11990.0,136.62,136.7815,136.1355,136.506,11990.0
2022-07-14 10:30:00,143.67,144.21,143.49,144.06,9697.0,136.487,137.0,136.316,136.8575,9697.0
2022-07-14 11:00:00,144.24,144.54,143.84,144.48,7304.0,137.0285,137.3135,136.6485,137.2565,7304.0
2022-07-14 11:30:00,144.46,145.41,144.4,145.39,5703.0,137.2375,138.14,137.1805,138.121,5703.0
2022-07-14 12:00:00,145.42,145.68,145.26,145.31,7581.0,138.1495,138.3965,137.9975,138.045,7581.0
2022-07-14 12:30:00,145.23,145.4,144.91,145.26,9508.0,137.969,138.1305,137.665,137.9975,9508.0
2022-07-14 13:00:00,145.29,145.66,145.14,145.58,8860.0,138.026,138.3775,137.8835,138.3015,8860.0
2022-07-14 13:30:00,145.55,145.95,145.36,145.8,6044.0,138.273,138.653,138.0925,138.5105,6044.0
2022-07-14 14:00:00,145.78,146.7,145.78,146.47,14553.0,138.4915,139.3655,138.4915,139.147,14553.0
2022-07-14 14:30:00,146.5,146.68,146.17,146.64,22903.0,139.1755,139.3465,138.862,139.3085,22903.0
2022-07-14 15:00:00,146.64,147.0,146.44,146.81,13118.0,139.3085,139.6505,139.1185,139.47,13118.0
2022-07-14 15:30:00,146.81,147.14,146.31,146.75,55157.0,139.47,139.7835,138.995,139.413,55157.0
2022-07-15 09:30:00,149.24,149.7,147.67,149.08,32004.0,141.7785,142.2155,140.287,141.6265,32004.0
2022-07-15 10:00:00,148.85,149.88,147.97,148.71,16478.0,141.408,142.3865,140.572,141.275,16478.0
2022-07-15 10:30:00,148.91,149.13,148.58,149.07,22530.0,141.465,141.674,141.1515,141.617,22530.0
2022-07-15 11:00:00,149.09,149.37,148.86,148.88,14317.0,141.636,141.902,141.4175,141.4365,14317.0
2022-07-15 11:30:00,148.89,149.49,148.78,149.44,18171.0,141.446,142.016,141.3415,141.9685,18171.0
2022-07-15 12:00:00,149.4,149.6,149.27,149.48,8905.0,141.9305,142.1205,141.807,142.0065,8905.0
2022-07-15 12:30:00,149.5,149.62,149.15,149.34,9877.0,142.0255,142.1395,141.693,141.8735,9877.0
2022-07-15 13:00:00,149.32,149.38,149.0,149.06,9496.0,141.8545,141.9115,141.5505,141.6075,9496.0
2022-07-15 13:30:00,149.09,149.51,149.07,149.25,12195.0,141.636,142.035,141.617,141.788,12195.0
2022-07-15 14:00:00,149.23,149.23,148.83,149.0,8490.0,141.769,141.769,141.389,141.5505,8490.0
2022-07-15 14:30:00,149.02,149.11,148.84,148.91,7494.0,141.5695,141.655,141.3985,141.465,7494.0
2022-07-15 15:00:00,148.85,149.03,148.71,148.71,9588.0,141.408,141.579,141.275,141.275,9588.0
2022-07-15 15:30:00,148.71,149.34,148.41,149.34,50767.0,141.275,141.8735,140.99,141.8735,50767.0
2022-07-18 09:30:00,150.0,150.0,148.56,149.16,36468.0,142.5005,142.5005,141.1325,141.7025,36468.0
2022-07-18 10:00:00,149.22,149.52,148.94,149.19,39792.0,141.7595,142.0445,141.4935,141.731,39792.0
2022-07-18 10:30:00,149.23,149.55,149.13,149.2,9742.0,141.769,142.073,141.674,141.7405,9742.0
2022-07-18 11:00:00,149.2,149.49,149.17,149.19,9625.0,141.7405,142.016,141.712,141.731,9625.0
2022-07-18 11:30:00,149.25,149.37,149.08,149.3,7053.0,141.788,141.902,141.6265,141.8355,7053.0
2022-07-18 12:00:00,149.26,149.36,149.14,149.36,4708.0,141.7975,141.8925,141.6835,141.8925,4708.0
2022-07-18 12:30:00,149.34,149.41,149.09,149.09,7525.0,141.8735,141.94,141.636,141.636,7525.0
2022-07-18 13:00:00,149.11,149.28,148.92,149.1,5461.0,141.655,141.8165,141.4745,141.6455,5461.0
2022-07-18 13:30:00,148.88,149.02,148.52,148.57,10740.0,141.4365,141.5695,141.0945,141.142,10740.0
2022-07-18 14:00:00,148.5,148.68,148.05,148.14,10201.0,141.0755,141.2465,140.648,140.7335,10201.0
2022-07-18 14:30:00,148.05,148.22,147.46,147.51,21834.0,140.648,140.8095,140.0875,140.135,21834.0
2022-07-18 15:00:00,147.49,147.66,147.23,147.36,31007.0,140.116,140.2775,139.869,139.9925,31007.0
2022-07-18 15:30:00,147.32,147.32,146.39,147.07,60234.0,139.9545,139.9545,139.071,139.717,60234.0
2022-07-19 09:30:00,148.69,149.32,148.69,149.16,10530.0,141.256,141.8545,141.256,141.7025,10530.0
2022-07-19 10:00:00,149.15,149.8,149.14,149.78,27193.0,141.693,142.3105,141.6835,142.2915,27193.0
2022-07-19 10:30:00,149.69,150.0,149.66,149.99,7047.0,142.206,142.5005,142.1775,142.491,7047.0
2022-07-19 11:00:00,150.05,150.11,149.76,149.91,12299.0,142.548,142.605,142.2725,142.415,12299.0
2022-07-19 11:30:00,149.89,150.09,149.59,149.8,12859.0,142.396,142.586,142.111,142.3105,12859.0
2022-07-19 12:00:00,149.75,149.76,149.29,149.61,5708.0,142.263,142.2725,141.826,142.13,5708.0
2022-07-19 12:30:00,149.65,149.82,149.59,149.6,9184.0,142.168,142.3295,142.111,142.1205,9184.0
2022-07-19 13:00:00,149.59,149.66,149.34,149.41,13176.0,142.111,142.1775,141.8735,141.94,13176.0
2022-07-19 13:30:00,149.42,149.93,149.42,149.89,13931.0,141.9495,142.434,141.9495,142.396,13931.0
2022-07-19 14:00:00,149.9,150.44,149.85,150.39,15751.0,142.4055,142.9185,142.358,142.871,15751.0
2022-07-19 14:30:00,150.47,150.81,150.28,150.59,24460.0,142.947,143.27,142.7665,143.061,24460.0
2022-07-19 15:00:00,150.59,151.51,150.59,151.46,9333.0,143.061,143.935,143.061,143.8875,9333.0
2022-07-19 15:30:00,151.48,152.38,151.41,152.33,132442.0,143.9065,144.7615,143.84,144.714,132442.0
2022-07-20 09:30:00,152.53,153.67,152.04,152.88,29692.0,144.904,145.987,144.4385,145.2365,29692.0
2022-07-20 10:00:00,152.95,153.22,152.62,152.96,13945.0,145.303,145.5595,144.9895,145.3125,13945.0
2022-07-20 10:30:00,152.99,153.37,152.99,153.37,9335.0,145.341,145.702,145.341,145.702,9335.0
2022-07-20 11:00:00,153.38,153.63,153.17,153.52,23575.0,145.7115,145.949,145.512,145.8445,23575.0
2022-07-20 11:30:00,153.47,153.95,153.41,153.92,13936.0,145.797,146.253,145.74,146.2245,13936.0
2022-07-20 12:00:00,153.94,154.36,153.82,154.29,12571.0,146.2435,146.6425,146.1295,146.576,12571.0
2022-07-20 12:30:00,154.31,154.65,153.63,153.87,20981.0,146.595,146.918,145.949,146.177,20981.0
2022-07-20 13:00:00,153.86,153.97,153.1,153.21,16080.0,146.1675,146.272,145.4455,145.55,16080.0
2022-07-20 13:30:00,153.31,153.48,152.05,152.08,6302.0,145.645,145.8065,144.448,144.4765,6302.0
2022-07-20 14:00:00,152.07,152.87,152.07,152.87,5416.0,144.467,145.227,144.467,145.227,5416.0
2022-07-20 14:30:00,152.75,152.79,152.34,152.69,14902.0,145.113,145.151,144.7235,145.056,14902.0
2022-07-20 15:00:00,152.66,153.1,152.66,153.03,7939.0,145.0275,145.4455,145.0275,145.379,7939.0
2022-07-20 15:30:00,153.07,153.09,152.5,152.5,43325.0,145.417,145.436,144.8755,144.8755,43325.0
2022-07-21 09:30:00,152.51,153.82,152.3,153.37,10949.0,144.885,146.1295,144.6855,145.702,10949.0
2022-07-21 10:00:00,153.59,154.05,153.37,153.46,5998.0,145.911,146.348,145.702,145.7875,5998.0
2022-07-21 10:30:00,153.75,154.24,153.66,154.07,4833.0,146.063,146.5285,145.9775,146.367,4833.0
2022-07-21 11:00:00,154.04,154.11,153.71,153.87,7472.0,146.3385,146.405,146.025,146.177,7472.0
2022-07-21 11:30:00,153.88,154.39,153.83,154.39,2740.0,146.1865,146.671,146.139,146.671,2740.0
2022-07-21 12:00:00,154.46,155.62,154.46,155.62,6943.0,146.7375,147.8395,146.7375,147.8395,6943.0
2022-07-21 12:30:00,155.61,155.68,154.96,154.96,7968.0,147.83,147.8965,147.2125,147.2125,7968.0
2022-07-21 13:00:00,154.96,155.2,154.88,154.97,3835.0,147.2125,147.4405,147.1365,147.222,3835.0
2022-07-21 13:30:00,154.97,155.3,154.74,155.19,7782.0,147.222,147.5355,147.0035,147.431,7782.0
2022-07-21 14:00:00,155.22,155.58,155.22,155.3,7260.0,147.4595,147.8015,147.4595,147.5355,7260.0
2022-07-21 14:30:00,155.27,155.27,154.94,155.12,4484.0,147.507,147.507,147.1935,147.3645,4484.0
2022-07-21 15:00:00,155.1,155.4,155.1,155.34,5012.0,147.3455,147.6305,147.3455,147.5735,5012.0
2022-07-21 15:30:00,155.35,155.97,155.28,155.9,50199.0,147.583,148.172,147.5165,148.1055,50199.0
2022-07-22 09:30:00,156.91,157.82,156.31,157.03,12448.0,149.065,149.9295,148.495,149.179,12448.0
2022-07-22 10:00:00,157.05,157.63,156.91,157.15,7338.0,149.198,149.749,149.065,149.293,7338.0
2022-07-22 10:30:00,157.18,157.74,157.18,157.26,6366.0,149.3215,149.8535,149.3215,149.3975,6366.0
2022-07-22 11:00:00,157.24,157.32,156.84,156.96,4327.0,149.3785,149.4545,148.9985,149.1125,4327.0
2022-07-22 11:30:00,156.75,156.88,156.57,156.88,3197.0,148.913,149.0365,148.742,149.0365,3197.0
2022-07-22 12:00:00,156.77,156.95,156.45,156.77,3571.0,148.932,149.103,148.628,148.932,3571.0
2022-07-22 12:30:00,156.96,156.96,156.28,156.29,1925.0,149.1125,149.1125,148.4665,148.476,1925.0
2022-07-22 13:00:00,156.25,156.57,156.05,156.13,4146.0,148.438,148.742,148.248,148.324,4146.0
2022-07-22 13:30:00,156.08,156.08,155.6,155.84,4716.0,148.2765,148.2765,147.8205,148.0485,4716.0
2022-07-22 14:00:00,155.83,155.83,155.3,155.39,2436.0,148.039,148.039,147.5355,147.621,2436.0
2022-07-22 14:30:00,155.54,155.91,155.34,155.73,5245.0,147.7635,148.115,147.5735,147.944,5245.0
2022-07-22 15:00:00,155.62,155.92,155.51,155.88,4268.0,147.8395,148.1245,147.735,148.0865,4268.0
2022-07-22 15:30:00,155.82,156.23,155.51,156.23,26486.0,148.0295,148.419,147.735,148.419,26486.0
2022-07-25 09:30:00,156.64,156.64,154.93,156.01,14778.0,148.8085,148.8085,147.184,148.21,14778.0
2022-07-25 10:00:00,156.03,156.04,155.31,155.62,13259.0,148.229,148.2385,147.545,147.8395,13259.0
2022-07-25 10:30:00,155.58,156.1,155.58,155.94,10131.0,147.8015,148.2955,147.8015,148.1435,10131.0
2022-07-25 11:00:00,155.82,156.02,155.7,156.02,10403.0,148.0295,148.2195,147.9155,148.2195,10403.0
2022-07-25 11:30:00,156.0,156.19,155.68,155.68,5079.0,148.2005,148.381,147.8965,147.8965,5079.0
2022-07-25 12:00:00,155.67,155.71,155.13,155.46,9781.0,147.887,147.925,147.374,147.6875,9781.0
2022-07-25 12:30:00,155.52,155.66,155.34,155.35,6199.0,147.7445,147.8775,147.5735,147.583,6199.0
2022-07-25 13:00:00,155.33,155.6,155.31,155.31,6851.0,147.564,147.8205,147.545,147.545,6851.0
2022-07-25 13:30:00,155.34,155.52,155.28,155.37,19799.0,147.5735,147.7445,147.5165,147.602,19799.0
2022-07-25 14:00:00,155.38,155.44,154.96,155.05,22616.0,147.6115,147.6685,147.2125,147.298,22616.0
2022-07-25 14:30:00,155.02,155.2,154.38,154.41,10406.0,147.2695,147.4405,146.6615,146.69,10406.0
2022-07-25 15:00:00,154.37,154.51,154.09,154.31,7537.0,146.652,146.785,146.386,146.595,7537.0
2022-07-25 15:30:00,154.22,155.06,154.16,154.89,46723.0,146.5095,147.3075,146.4525,147.146,46723.0
2022-07-26 09:30:00,154.49,155.13,153.68,154.1,20386.0,146.766,147.374,145.9965,146.3955,20386.0
2022-07-26 10:00:00,154.07,154.34,153.19,153.32,14013.0,146.367,146.6235,145.531,145.6545,14013.0
2022-07-26 10:30:00,153.29,153.48,152.91,152.91,12172.0,145.626,145.8065,145.265,145.265,12172.0
2022-07-26 11:00:00,152.94,153.06,152.16,152.28,26136.0,145.2935,145.4075,144.5525,144.6665,26136.0
2022-07-26 11:30:00,152.31,152.77,152.14,152.61,16973.0,144.695,145.132,144.5335,144.98,16973.0
2022-07-26 12:00:00,152.63,153.5,152.58,153.36,12004.0,144.999,145.8255,144.9515,145.6925,12004.0
2022-07-26 12:30:00,153.38,153.98,153.34,153.98,20498.0,145.7115,146.2815,145.6735,146.2815,20498.0
2022-07-26 13:00:00,153.94,154.67,153.89,154.67,15785.0,146.2435,146.937,146.196,146.937,15785.0
2022-07-26 13:30:00,154.65,154.88,154.22,154.78,10372.0,146.918,147.1365,146.5095,147.0415,10372.0
2022-07-26 14:00:00,154.83,155.08,154.57,154.62,8341.0,147.089,147.3265,146.842,146.8895,8341.0
2022-07-26 14:30:00,154.57,154.79,154.53,154.74,10885.0,146.842,147.051,146.804,147.0035,10885.0
2022-07-26 15:00:00,154.76,154.76,154.38,154.64,11344.0,147.0225,147.0225,146.6615,146.9085,11344.0
2022-07-26 15:30:00,154.59,155.22,154.58,154.91,51969.0,146.861,147.4595,146.8515,147.165,51969.0
2022-07-27 09:30:00,155.51,156.45,155.51,155.8,13855.0,147.735,148.628,147.735,148.0105,13855.0
2022-07-27 10:00:00,155.97,156.33,155.89,156.28,15831.0,148.172,148.514,148.096,148.4665,15831.0
2022-07-27 10:30:00,156.31,156.52,156.08,156.52,7933.0,148.495,148.6945,148.2765,148.6945,7933.0
2022-07-27 11:00:00,156.67,156.67,156.34,156.54,4896.0,148.837,148.837,148.5235,148.7135,4896.0
2022-07-27 11:30:00,156.64,156.82,156.37,156.82,3406.0,148.8085,148.9795,148.552,148.9795,3406.0
2022-07-27 12:00:00,156.85,157.03,156.83,157.0,2531.0,149.008,149.179,148.989,149.1505,2531.0
2022-07-27 12:30:00,157.04,157.11,156.61,156.83,6517.0,149.1885,149.255,148.78,148.989,6517.0
2022-07-27 13:00:00,156.85,156.89,156.44,156.84,10375.0,149.008,149.046,148.6185,148.9985,10375.0
2022-07-27 13:30:00,156.8,157.4,156.8,157.29,6743.0,148.9605,149.5305,148.9605,149.426,6743.0
2022-07-27 14:00:00,157.22,157.47,156.88,157.05,11310.0,149.3595,149.597,149.0365,149.198,11310.0
2022-07-27 14:30:00,157.0,158.33,156.79,157.91,17447.0,149.1505,150.414,148.951,150.015,17447.0
2022-07-27 15:00:00,158.0,159.04,157.85,159.04,16856.0,150.1005,151.0885,149.958,151.0885,16856.0
2022-07-27 15:30:00,159.1,159.1,158.03,158.07,45195.0,151.1455,151.1455,150.129,150.167,45195.0
2022-07-28 09:30:00,158.57,159.37,157.53,157.95,9230.0,150.642,151.402,149.654,150.053,9230.0
2022-07-28 10:00:00,157.9,158.49,157.42,158.24,13334.0,150.0055,150.566,149.5495,150.3285,13334.0
2022-07-28 10:30:00,158.25,158.99,158.22,158.99,14375.0,150.338,151.041,150.3095,151.041,14375.0
2022-07-28 11:00:00,159.05,159.34,158.63,159.34,19534.0,151.098,151.3735,150.699,151.3735,19534.0
2022-07-28 11:30:00,159.28,159.73,158.89,159.51,16371.0,151.3165,151.744,150.946,151.535,16371.0
2022-07-28 12:00:00,159.47,159.65,159.17,159.55,6842.0,151.497,151.668,151.212,151.573,6842.0
2022-07-28 12:30:00,159.42,159.6,159.36,159.54,4703.0,151.4495,151.6205,151.3925,151.5635,4703.0
2022-07-28 13:00:00,159.51,160.29,159.41,160.27,20116.0,151.535,152.276,151.44,152.257,20116.0
2022-07-28 13:30:00,160.43,160.69,159.94,160.69,13509.0,152.409,152.6561,151.9435,152.6561,13509.0
2022-07-28 14:00:00,160.65,160.65,160.38,160.65,6222.0,152.6181,152.6181,152.3615,152.6181,6222.0
2022-07-28 14:30:00,160.68,160.9,160.25,160.51,11524.0,152.6466,152.8556,152.238,152.4851,11524.0
2022-07-28 15:00:00,160.47,161.13,160.47,161.11,10319.0,152.447,153.0741,152.447,153.0551,10319.0
2022-07-28 15:30:00,161.1,161.24,160.75,160.85,36138.0,153.0456,153.1786,152.7131,152.8081,36138.0
2022-07-29 09:30:00,160.95,161.22,159.83,160.91,32962.0,152.9031,153.1596,151.839,152.8651,32962.0
2022-07-29 10:00:00,161.4,161.65,160.85,161.4,14370.0,153.3306,153.5681,152.8081,153.3306,14370.0
2022-07-29 10:30:00,161.41,161.77,160.8,160.8,7411.0,153.3401,153.6821,152.7606,152.7606,7411.0
2022-07-29 11:00:00,160.75,161.12,160.42,160.74,11458.0,152.7131,153.0646,152.3995,152.7036,11458.0
2022-07-29 11:30:00,160.72,161.0,160.56,160.91,12997.0,152.6846,152.9506,152.5326,152.8651,12997.0
2022-07-29 12:00:00,160.97,161.43,160.83,161.31,23775.0,152.9221,153.3591,152.7891,153.2451,23775.0
2022-07-29 12:30:00,161.39,162.15,161.3,161.7,27038.0,153.3211,154.0431,153.2356,153.6156,27038.0
2022-07-29 13:00:00,161.74,161.87,161.47,161.47,5213.0,153.6536,153.7771,153.3971,153.3971,5213.0
2022-07-29 13:30:00,161.58,161.74,161.43,161.74,5276.0,153.5016,153.6536,153.3591,153.6536,5276.0
2022-07-29 14:00:00,161.7,161.95,161.59,161.75,8325.0,153.6156,153.8531,153.5111,153.6631,8325.0
2022-07-29 14:30:00,161.75,161.95,161.53,161.75,25651.0,153.6631,153.8531,153.4541,153.6631,25651.0
2022-07-29 15:00:00,161.76,162.1,161.7,161.85,19072.0,153.6726,153.9956,153.6156,153.7581,19072.0
2022-07-29 15:30:00,161.85,162.17,160.37,160.55,124934.0,153.7581,154.0621,152.352,152.5231,124934.0
2022-08-01 09:30:00,158.98,160.36,158.55,160.25,19583.0,151.0315,152.3425,150.623,152.238,19583.0
2022-08-01 10:00:00,160.2,161.1,159.84,159.84,4320.0,152.1905,153.0456,151.8485,151.8485,4320.0
2022-08-01 10:30:00,159.91,161.15,159.83,161.15,11373.0,151.915,153.0931,151.839,153.0931,11373.0
2022-08-01 11:00:00,161.3,161.48,160.98,161.47,8049.0,153.2356,153.4066,152.9316,153.3971,8049.0
2022-08-01 11:30:00,161.41,161.69,161.0,161.32,3887.0,153.3401,153.6061,152.9506,153.2546,3887.0
2022-08-01 12:00:00,161.2,161.44,160.76,161.42,7824.0,153.1406,153.3686,152.7226,153.3496,7824.0
2022-08-01 12:30:00,161.52,161.87,161.49,161.8,6860.0,153.4446,153.7771,153.4161,153.7106,6860.0
2022-08-01 13:00:00,161.92,161.92,161.38,161.4,5131.0,153.8246,153.8246,153.3116,153.3306,5131.0
2022-08-01 13:30:00,161.38,161.46,160.95,161.28,6927.0,153.3116,153.3876,152.9031,153.2166,6927.0
2022-08-01 14:00:00,161.07,161.07,160.38,160.56,6312.0,153.0171,153.0171,152.3615,152.5326,6312.0
2022-08-01 14:30:00,160.53,161.51,160.53,161.46,12824.0,152.5041,153.4351,152.5041,153.3876,12824.0
2022-08-01 15:00:00,161.35,161.35,161.05,161.08,8061.0,153.2831,153.2831,152.9981,153.0266,8061.0
2022-08-01 15:30:00,161.05,161.53,160.99,161.28,31693.0,152.9981,153.4541,152.9411,153.2166,31693.0
2022-08-02 09:30:00,160.63,160.88,160.05,160.15,9839.0,152.5991,152.8366,152.048,152.143,9839.0
2022-08-02 10:00:00,160.44,160.72,159.74,160.06,16265.0,152.4185,152.6846,151.7535,152.0575,16265.0
2022-08-02 10:30:00,160.23,161.04,160.11,160.78,4642.0,152.219,152.9886,152.105,152.7416,4642.0
2022-08-02 11:00:00,160.75,161.09,160.54,161.03,5313.0,152.7131,153.0361,152.5136,152.9791,5313.0
2022-08-02 11:30:00,160.96,161.81,160.83,161.59,13050.0,152.9126,153.7201,152.7891,153.5111,13050.0
2022-08-02 12:00:00,161.56,162.38,161.54,162.33,10166.0,153.4826,154.2616,153.4636,154.2141,10166.0
2022-08-02 12:30:00,162.34,162.56,161.96,162.56,16548.0,154.2236,154.4326,153.8626,154.4326,16548.0
2022-08-02 13:00:00,162.44,162.44,161.61,161.67,10037.0,154.3186,154.3186,153.5301,153.5871,10037.0
2022-08-02 13:30:00,161.72,162.01,161.51,161.8,31976.0,153.6346,153.9101,153.4351,153.7106,31976.0
2022-08-02 14:00:00,161.95,162.3,161.75,162.3,4810.0,153.8531,154.1856,153.6631,154.1856,4810.0
2022-08-02 14:30:00,162.4,162.91,162.32,162.46,19400.0,154.2806,154.7651,154.2046,154.3376,19400.0
2022-08-02 15:00:00,162.55,163.09,162.02,162.7,32948.0,154.4231,154.9361,153.9196,154.5656,32948.0
2022-08-02 15:30:00,162.64,163.47,162.48,163.28,74275.0,154.5086,155.2971,154.3566,155.1166,74275.0
2022-08-03 09:30:00,163.88,164.33,163.39,163.75,12140.0,155.6866,156.1141,155.2211,155.5631,12140.0
2022-08-03 10:00:00,163.72,164.33,163.63,164.18,9349.0,155.5346,156.1141,155.4491,155.9716,9349.0
2022-08-03 10:30:00,164.24,164.67,163.94,164.48,13587.0,156.0286,156.4371,155.7436,156.2566,13587.0
2022-08-03 11:00:00,164.52,164.83,164.07,164.8,10696.0,156.2946,156.5891,155.8671,156.5606,10696.0
2022-08-03 11:30:00,164.64,164.93,164.48,164.93,5877.0,156.4086,156.6841,156.2566,156.6841,5877.0
2022-08-03 12:00:00,165.06,165.06,164.56,164.87,3098.0,156.8076,156.8076,156.3326,156.6271,3098.0
2022-08-03 12:30:00,164.77,165.41,164.77,165.41,6255.0,156.5321,157.1401,156.5321,157.1401,6255.0
2022-08-03 13:00:00,165.23,165.55,165.23,165.47,4499.0,156.9691,157.2731,156.9691,157.1971,4499.0
2022-08-03 13:30:00,165.42,165.47,165.0,165.22,8163.0,157.1496,157.1971,156.7506,156.9596,8163.0
2022-08-03 14:00:00,165.05,165.17,165.0,165.06,5549.0,156.7981,156.9121,156.7506,156.8076,5549.0
2022-08-03 14:30:00,165.13,165.36,165.05,165.26,5738.0,156.8741,157.0926,156.7981,156.9976,5738.0
2022-08-03 15:00:00,165.24,165.42,164.9,165.08,12906.0,156.9786,157.1496,156.6556,156.8266,12906.0
2022-08-03 15:30:00,165.1,166.02,165.07,165.12,75119.0,156.8456,157.7196,156.8171,156.8646,75119.0
2022-08-04 09:30:00,165.04,166.13,164.4,165.7,11730.0,156.7886,157.8241,156.1806,157.4156,11730.0
2022-08-04 10:00:00,165.63,166.04,165.51,165.62,5039.0,157.3491,157.7386,157.2351,157.3396,5039.0
2022-08-04 10:30:00,165.75,166.37,165.67,166.37,4632.0,157.4631,158.0521,157.3871,158.0521,4632.0
2022-08-04 11:00:00,166.38,166.86,166.14,166.29,9123.0,158.0616,158.5176,157.8336,157.9761,9123.0
2022-08-04 11:30:00,166.23,166.77,166.15,166.5,4717.0,157.9191,158.4321,157.8431,158.1756,4717.0
2022-08-04 12:00:00,166.58,166.81,166.35,166.77,4041.0,158.2516,158.4701,158.0331,158.4321,4041.0
2022-08-04 12:30:00,166.71,167.16,166.64,166.92,12722.0,158.3751,158.8026,158.3086,158.5746,12722.0
2022-08-04 13:00:00,166.98,167.62,166.96,167.47,12032.0,158.6316,159.2396,158.6126,159.0971,12032.0
2022-08-04 13:30:00,167.45,167.62,167.31,167.39,3176.0,159.0781,159.2396,158.9451,159.0211,3176.0
2022-08-04 14:00:00,167.38,167.57,166.99,167.37,8679.0,159.0116,159.1921,158.6411,159.0021,8679.0
2022-08-04 14:30:00,167.34,167.64,167.12,167.54,7301.0,158.9736,159.2586,158.7646,159.1636,7301.0
2022-08-04 15:00:00,167.39,167.65,167.19,167.26,8243.0,159.0211,159.2681,158.8311,158.8976,8243.0
2022-08-04 15:30:00,167.2,167.23,166.93,167.03,33505.0,158.8406,158.8691,158.5841,158.6791,33505.0
2022-08-05 09:30:00,165.2,165.62,164.42,165.54,4962.0,156.9406,157.3396,156.1996,157.2636,4962.0
2022-08-05 10:00:00,165.72,166.5,165.58,165.95,10324.0,157.4346,158.1756,157.3016,157.6531,10324.0
2022-08-05 10:30:00,165.88,166.05,164.92,165.41,10406.0,157.5866,157.7481,156.6746,157.1401,10406.0
2022-08-05 11:00:00,165.47,165.53,164.99,165.33,6897.0,157.1971,157.2541,156.7411,157.0641,6897.0
2022-08-05 11:30:00,165.3,165.99,165.29,165.81,6207.0,157.0356,157.6911,157.0261,157.5201,6207.0
2022-08-05 12:00:00,165.85,166.23,165.65,166.2,5147.0,157.5581,157.9191,157.3681,157.8906,5147.0
2022-08-05 12:30:00,166.17,166.78,166.1,166.75,2929.0,157.8621,158.4416,157.7956,158.4131,2929.0
2022-08-05 13:00:00,166.75,166.86,166.57,166.72,4400.0,158.4131,158.5176,158.2421,158.3846,4400.0
2022-08-05 13:30:00,166.88,167.02,166.61,166.63,3859.0,158.5366,158.6696,158.2801,158.2991,3859.0
2022-08-05 14:00:00,166.57,166.81,166.35,166.43,3855.0,158.2421,158.4701,158.0331,158.1091,3855.0
2022-08-05 14:30:00,166.58,166.89,166.51,166.89,3312.0,158.2516,158.5461,158.1851,158.5461,3312.0
2022-08-05 15:00:00,166.84,167.15,166.84,167.1,5648.0,158.4986,158.7931,158.4986,158.7456,5648.0
2022-08-05 15:30:00,167.11,167.87,167.11,167.84,23207.0,158.7551,159.4771,158.7551,159.4486,23207.0
2022-08-08 09:30:00,168.87,169.36,168.17,168.85,11127.0,160.4271,160.8926,159.7621,160.4081,11127.0
2022-08-08 10:00:00,168.67,168.81,168.46,168.74,4351.0,160.2371,160.3701,160.0376,160.3036,4351.0
2022-08-08 10:30:00,168.8,169.18,168.74,168.94,3940.0,160.3606,160.7216,160.3036,160.4936,3940.0
2022-08-08 11:00:00,169.06,169.23,168.69,168.76,5388.0,160.6076,160.7691,160.2561,160.3226,5388.0
2022-08-08 11:30:00,168.78,168.88,168.04,168.56,3458.0,160.3416,160.4366,159.6386,160.1326,3458.0
2022-08-08 12:00:00,168.49,168.49,167.48,167.6,6783.0,160.0661,160.0661,159.1066,159.2206,6783.0
2022-08-08 12:30:00,167.6,167.99,167.41,167.91,13476.0,159.2206,159.5911,159.0401,159.5151,13476.0
2022-08-08 13:00:00,167.97,168.01,167.42,167.42,7233.0,159.5721,159.6101,159.0496,159.0496,7233.0
2022-08-08 13:30:00,167.37,167.61,167.06,167.61,4694.0,159.0021,159.2301,158.7076,159.2301,4694.0
2022-08-08 14:00:00,167.58,167.66,167.21,167.31,4414.0,159.2016,159.2776,158.8501,158.9451,4414.0
2022-08-08 14:30:00,167.39,167.59,167.2,167.42,6885.0,159.0211,159.2111,158.8406,159.0496,6885.0
2022-08-08 15:00:00,167.44,167.47,167.07,167.43,9845.0,159.0686,159.0971,158.7171,159.0591,9845.0
2022-08-08 15:30:00,167.39,167.79,167.2,167.54,27972.0,159.0211,159.4011,158.8406,159.1636,27972.0
2022-08-09 09:30:00,167.67,167.67,166.79,167.24,8808.0,159.2871,159.2871,158.4511,158.8786,8808.0
2022-08-09 10:00:00,167.29,167.95,167.2,167.95,4933.0,158.9261,159.5531,158.8406,159.5531,4933.0
2022-08-09 10:30:00,167.98,168.35,167.82,168.06,5215.0,159.5816,159.9331,159.4296,159.6576,5215.0
2022-08-09 11:00:00,168.0,168.88,167.88,168.61,15207.0,159.6006,160.4366,159.4866,160.1801,15207.0
2022-08-09 11:30:00,168.61,169.1,168.61,168.97,4471.0,160.1801,160.6456,160.1801,160.5221,4471.0
2022-08-09 12:00:00,168.92,169.13,168.32,168.53,9238.0,160.4746,160.6741,159.9046,160.1041,9238.0
2022-08-09 12:30:00,168.47,168.8,168.46,168.65,8653.0,160.0471,160.3606,160.0376,160.2181,8653.0
2022-08-09 13:00:00,168.7,168.73,168.3,168.53,9613.0,160.2656,160.2941,159.8856,160.1041,9613.0
2022-08-09 13:30:00,168.57,169.37,168.55,169.31,15956.0,160.1421,160.9021,160.1231,160.8451,15956.0
2022-08-09 14:00:00,169.32,169.33,168.52,168.91,11217.0,160.8546,160.8641,160.0946,160.4651,11217.0
2022-08-09 14:30:00,168.9,169.15,168.71,169.05,15644.0,160.4556,160.6931,160.2751,160.5981,15644.0
2022-08-09 15:00:00,169.0,169.39,168.98,169.39,12900.0,160.5506,160.9211,160.5316,160.9211,12900.0
2022-08-09 15:30:00,169.4,169.51,168.8,169.04,35672.0,160.9306,161.0351,160.3606,160.5886,35672.0
2022-08-10 09:30:00,172.04,172.09,170.7,171.19,12457.0,163.4386,163.4861,162.1656,162.6311,12457.0
2022-08-10 10:00:00,171.15,172.05,171.04,171.83,29764.0,162.5931,163.4481,162.4886,163.2391,29764.0
2022-08-10 10:30:00,171.72,171.75,171.01,171.15,11597.0,163.1346,163.1631,162.4601,162.5931,11597.0
2022-08-10 11:00:00,171.17,171.61,170.56,170.6,8842.0,162.6121,163.0301,162.0326,162.0706,8842.0
2022-08-10 11:30:00,170.64,170.78,170.36,170.42,6006.0,162.1086,162.2416,161.8426,161.8996,6006.0
2022-08-10 12:00:00,170.5,170.57,170.03,170.13,5145.0,161.9756,162.0421,161.5291,161.6241,5145.0
2022-08-10 12:30:00,170.16,170.4,170.02,170.27,5733.0,161.6526,161.8806,161.5196,161.7571,5733.0
2022-08-10 13:00:00,170.16,170.28,169.98,170.04,8915.0,161.6526,161.7666,161.4816,161.5386,8915.0
2022-08-10 13:30:00,170.02,170.27,169.89,169.93,7531.0,161.5196,161.7571,161.3961,161.4341,7531.0
2022-08-10 14:00:00,169.98,170.01,169.69,169.88,7131.0,161.4816,161.5101,161.2061,161.3866,7131.0
2022-08-10 14:30:00,169.9,170.12,169.78,169.88,10953.0,161.4056,161.6146,161.2916,161.3866,10953.0
2022-08-10 15:00:00,169.88,170.21,169.85,170.15,12508.0,161.3866,161.7001,161.3581,161.6431,12508.0
2022-08-10 15:30:00,170.11,170.61,170.08,170.4,39912.0,161.6051,162.0801,161.5766,161.8806,39912.0
2022-08-11 09:30:00,171.22,171.38,170.23,170.73,16156.0,162.6596,162.8116,161.7191,162.1941,16156.0
2022-08-11 10:00:00,170.8,171.19,170.67,170.84,12077.0,162.2606,162.6311,162.1371,162.2986,12077.0
2022-08-11 10:30:00,170.81,171.18,170.39,170.96,11937.0,162.2701,162.6216,161.8711,162.4126,11937.0
2022-08-11 11:00:00,170.93,170.94,169.9,169.9,16879.0,162.3841,162.3936,161.4056,161.4056,16879.0
2022-08-11 11:30:00,170.0,170.75,170.0,170.65,21853.0,161.5006,162.2131,161.5006,162.1181,21853.0
2022-08-11 12:00:00,170.75,170.75,170.11,170.53,9650.0,162.2131,162.2131,161.6051,162.0041,9650.0
2022-08-11 12:30:00,170.69,170.85,170.34,170.8,8087.0,162.1561,162.3081,161.8236,162.2606,8087.0
2022-08-11 13:00:00,170.91,170.91,170.34,170.43,8461.0,162.3651,162.3651,161.8236,161.9091,8461.0
2022-08-11 13:30:00,170.47,170.53,170.28,170.3,5863.0,161.9471,162.0041,161.7666,161.7856,5863.0
2022-08-11 14:00:00,170.27,170.27,169.43,169.66,9581.0,161.7571,161.7571,160.9591,161.1776,9581.0
2022-08-11 14:30:00,169.62,169.92,169.33,169.71,10730.0,161.1396,161.4246,160.8641,161.2251,10730.0
2022-08-11 15:00:00,169.76,169.99,169.62,169.73,14000.0,161.2726,161.4911,161.1396,161.2441,14000.0
2022-08-11 15:30:00,169.68,169.94,169.39,169.73,69605.0,161.1966,161.4436,160.9211,161.2441,69605.0
2022-08-12 09:30:00,171.07,178.54,171.07,178.51,54853.0,162.5171,169.6136,162.5171,169.5851,54853.0
2022-08-12 10:00:00,177.97,179.76,177.37,177.84,43506.0,169.0721,170.7726,168.5021,168.9486,43506.0
2022-08-12 10:30:00,177.94,179.73,175.4,176.55,69837.0,169.0436,170.7441,166.6306,167.7231,69837.0
2022-08-12 11:00:00,176.55,177.16,176.3,177.03,24098.0,167.7231,168.3026,167.4856,168.1791,24098.0
2022-08-12 11:30:00,177.07,178.33,176.95,178.0,38111.0,168.2171,169.4141,168.1031,169.1006,38111.0
2022-08-12 12:00:00,178.08,179.71,178.02,179.29,42789.0,169.1766,170.7251,169.1196,170.3261,42789.0
2022-08-12 12:30:00,179.41,181.26,179.33,180.84,49524.0,170.4401,172.1976,170.3641,171.7986,49524.0
2022-08-12 13:00:00,180.83,182.3,180.29,182.24,22514.0,171.7891,173.1856,171.2761,173.1286,22514.0
2022-08-12 13:30:00,182.41,182.41,180.76,180.94,24843.0,173.2901,173.2901,171.7226,171.8936,24843.0
2022-08-12 14:00:00,181.15,182.05,181.12,182.05,19451.0,172.0931,172.9481,172.0646,172.9481,19451.0
2022-08-12 14:30:00,182.17,182.19,180.91,181.3,30459.0,173.0621,173.0811,171.8651,172.2356,30459.0
2022-08-12 15:00:00,181.3,182.95,181.22,182.75,29224.0,172.2356,173.8031,172.1596,173.6131,29224.0
2022-08-12 15:30:00,182.72,183.33,182.17,183.15,107788.0,173.5846,174.1641,173.0621,173.9931,107788.0
2022-08-15 09:30:00,181.67,182.31,180.48,181.62,48397.0,172.5871,173.1951,171.4566,172.5396,48397.0
2022-08-15 10:00:00,181.81,183.12,181.72,182.14,26043.0,172.7201,173.9646,172.6346,173.0336,26043.0
2022-08-15 10:30:00,182.11,182.33,180.74,181.18,34248.0,173.0051,173.2141,171.7036,172.1216,34248.0
2022-08-15 11:00:00,181.01,182.05,180.55,181.63,28799.0,171.9601,172.9481,171.5231,172.5491,28799.0
2022-08-15 11:30:00,181.61,181.9,181.27,181.47,20963.0,172.5301,172.8056,172.2071,172.3971,20963.0
2022-08-15 12:00:00,181.45,182.13,181.14,181.46,19668.0,172.3781,173.0241,172.0836,172.3876,19668.0
2022-08-15 12:30:00,181.52,181.76,180.62,181.16,25204.0,172.4446,172.6726,171.5896,172.1026,25204.0
2022-08-15 13:00:00,181.13,181.67,180.78,181.24,33490.0,172.0741,172.5871,171.7416,172.1786,33490.0
2022-08-15 13:30:00,180.99,180.99,179.62,179.77,38628.0,171.9411,171.9411,170.6396,170.7821,38628.0
2022-08-15 14:00:00,179.72,179.72,177.65,178.0,104477.0,170.7346,170.7346,168.7681,169.1006,104477.0
2022-08-15 14:30:00,177.93,179.61,177.53,179.4,42509.0,169.0341,170.6301,168.6541,170.4306,42509.0
2022-08-15 15:00:00,179.43,179.55,177.97,178.86,46060.0,170.4591,170.5731,169.0721,169.9176,46060.0
2022-08-15 15:30:00,178.8,178.8,177.58,177.9,144588.0,169.8606,169.8606,168.7016,169.0056,144588.0
2022-08-16 09:30:00,177.16,179.74,176.75,177.9,41815.0,168.3026,170.7536,167.9131,169.0056,41815.0
2022-08-16 10:00:00,178.06,179.5,177.95,178.72,18676.0,169.1576,170.5256,169.0531,169.7846,18676.0
2022-08-16 10:30:00,178.7,179.45,178.48,179.04,21576.0,169.7656,170.4781,169.5566,170.0886,21576.0
2022-08-16 11:00:00,179.15,179.52,178.75,178.82,25654.0,170.1931,170.5446,169.8131,169.8796,25654.0
2022-08-16 11:30:00,178.69,178.8,177.31,177.33,33722.0,169.7561,169.8606,168.4451,168.4641,33722.0
2022-08-16 12:00:00,177.32,177.77,176.91,176.92,29292.0,168.4546,168.8821,168.0651,168.0746,29292.0
2022-08-16 12:30:00,176.87,176.94,176.09,176.2,33893.0,168.0271,168.0936,167.2861,167.3906,33893.0
2022-08-16 13:00:00,176.25,177.22,176.13,176.7,34402.0,167.4381,168.3596,167.3241,167.8656,34402.0
2022-08-16 13:30:00,176.67,177.2,176.55,176.9,19654.0,167.8371,168.3406,167.7231,168.0556,19654.0
2022-08-16 14:00:00,176.87,177.66,176.79,177.54,39410.0,168.0271,168.7776,167.9511,168.6636,39410.0
2022-08-16 14:30:00,177.6,177.77,176.15,176.5,29290.0,168.7206,168.8821,167.3431,167.6756,29290.0
2022-08-16 15:00:00,176.49,177.06,176.32,176.81,26719.0,167.6661,168.2076,167.5046,167.9701,26719.0
2022-08-16 15:30:00,176.83,177.46,176.78,177.22,110718.0,167.9891,168.5876,167.9416,168.3596,110718.0
2022-08-17 09:30:00,175.42,177.41,175.15,177.39,18296.0,166.6496,168.5401,166.3931,168.5211,18296.0
2022-08-17 10:00:00,177.27,177.62,176.6,177.47,13175.0,168.4071,168.7396,167.7706,168.5971,13175.0
2022-08-17 10:30:00,177.6,178.2,177.23,178.14,11518.0,168.7206,169.2906,168.3691,169.2336,11518.0
2022-08-17 11:00:00,178.18,178.5,178.02,178.44,17232.0,169.2716,169.5756,169.1196,169.5186,17232.0
2022-08-17 11:30:00,178.39,178.55,177.66,177.69,12725.0,169.4711,169.6231,168.7776,168.8061,12725.0
2022-08-17 12:00:00,177.64,178.57,177.64,178.46,10374.0,168.7586,169.6421,168.7586,169.5376,10374.0
2022-08-17 12:30:00,178.51,178.57,177.47,177.5,22450.0,169.5851,169.6421,168.5971,168.6256,22450.0
2022-08-17 13:00:00,177.51,177.61,176.34,176.69,18998.0,168.6351,168.7301,167.5236,167.8561,18998.0
2022-08-17 13:30:00,176.89,177.14,176.63,176.99,18587.0,168.0461,168.2836,167.7991,168.1411,18587.0
2022-08-17 14:00:00,176.93,177.6,176.5,177.4,60528.0,168.0841,168.7206,167.6756,168.5306,60528.0
2022-08-17 14:30:00,177.47,178.09,177.36,177.77,14851.0,168.5971,169.1861,168.4926,168.8821,14851.0
2022-08-17 15:00:00,177.7,177.92,177.17,177.46,20585.0,168.8156,169.0246,168.3121,168.5876,20585.0
2022-08-17 15:30:00,177.38,177.87,177.2,177.64,71995.0,168.5116,168.9771,168.3406,168.7586,71995.0
2022-08-18 09:30:00,177.98,178.18,176.99,177.17,12704.0,169.0816,169.2716,168.1411,168.3121,12704.0
2022-08-18 10:00:00,177.22,177.37,176.35,177.11,8498.0,168.3596,168.5021,167.5331,168.2551,8498.0
2022-08-18 10:30:00,176.97,176.99,175.9,175.97,22647.0,168.1221,168.1411,167.1056,167.1721,22647.0
2022-08-18 11:00:00,175.93,176.57,175.83,176.41,17018.0,167.1341,167.7421,167.0391,167.5901,17018.0
2022-08-18 11:30:00,176.43,176.69,176.25,176.25,8806.0,167.6091,167.8561,167.4381,167.4381,8806.0
2022-08-18 12:00:00,176.25,176.35,175.39,175.5,12616.0,167.4381,167.5331,166.6211,166.7256,12616.0
2022-08-18 12:30:00,175.68,175.98,175.47,175.67,11424.0,166.8966,167.1816,166.6971,166.8871,11424.0
2022-08-18 13:00:00,175.56,175.73,175.41,175.72,7742.0,166.7826,166.9441,166.6401,166.9346,7742.0
2022-08-18 13:30:00,175.68,175.87,175.48,175.71,19959.0,166.8966,167.0771,166.7066,166.9251,19959.0
2022-08-18 14:00:00,175.7,176.36,175.68,176.36,9790.0,166.9156,167.5426,166.8966,167.5426,9790.0
2022-08-18 14:30:00,176.43,177.35,176.43,177.3,4839.0,167.6091,168.4831,167.6091,168.4356,4839.0
2022-08-18 15:00:00,177.35,177.62,177.23,177.47,9070.0,168.4831,168.7396,168.3691,168.5971,9070.0
2022-08-18 15:30:00,177.43,177.54,176.87,177.21,48074.0,168.5591,168.6636,168.0271,168.3501,48074.0
2022-08-19 09:30:00,176.36,176.36,174.64,174.78,25880.0,167.5426,167.5426,165.9086,166.0416,25880.0
2022-08-19 10:00:00,174.71,176.23,174.7,176.22,9924.0,165.9751,167.4191,165.9656,167.4096,9924.0
2022-08-19 10:30:00,176.15,176.67,175.44,175.56,16700.0,167.3431,167.8371,166.6686,166.7826,16700.0
2022-08-19 11:00:00,175.68,176.17,175.15,176.17,5971.0,166.8966,167.3621,166.3931,167.3621,5971.0
2022-08-19 11:30:00,176.09,176.26,175.8,175.8,4627.0,167.2861,167.4476,167.0106,167.0106,4627.0
2022-08-19 12:00:00,175.86,176.52,175.75,176.25,4871.0,167.0676,167.6946,166.9631,167.4381,4871.0
2022-08-19 12:30:00,176.2,176.51,176.13,176.26,7389.0,167.3906,167.6851,167.3241,167.4476,7389.0
2022-08-19 13:00:00,176.2,176.39,176.03,176.13,12288.0,167.3906,167.5711,167.2291,167.3241,12288.0
2022-08-19 13:30:00,176.13,176.28,175.89,176.15,4237.0,167.3241,167.4666,167.0961,167.3431,4237.0
2022-08-19 14:00:00,176.14,176.37,176.03,176.12,9388.0,167.3336,167.5521,167.2291,167.3146,9388.0
2022-08-19 14:30:00,176.02,176.14,175.78,175.84,4659.0,167.2196,167.3336,166.9916,167.0486,4659.0
2022-08-19 15:00:00,175.77,175.95,175.52,175.91,6258.0,166.9821,167.1531,166.7446,167.1151,6258.0
2022-08-19 15:30:00,175.86,176.15,175.61,176.04,43354.0,167.0676,167.3431,166.8301,167.2386,43354.0
2022-08-22 09:30:00,174.1,175.32,173.77,175.16,14498.0,165.3956,166.5546,165.0821,166.4026,14498.0
2022-08-22 10:00:00,175.09,175.1,174.4,174.83,9224.0,166.3361,166.3456,165.6806,166.0891,9224.0
2022-08-22 10:30:00,174.93,175.05,174.65,174.84,10004.0,166.1841,166.2981,165.9181,166.0986,10004.0
2022-08-22 11:00:00,174.85,174.86,174.17,174.37,8646.0,166.1081,166.1176,165.4621,165.6521,8646.0
2022-08-22 11:30:00,174.56,175.16,174.39,175.06,6473.0,165.8326,166.4026,165.6711,166.3076,6473.0
2022-08-22 12:00:00,175.11,175.26,174.68,175.13,7520.0,166.3551,166.4976,165.9466,166.3741,7520.0
2022-08-22 12:30:00,175.24,175.34,175.01,175.17,13804.0,166.4786,166.5736,166.2601,166.4121,13804.0
2022-08-22 13:00:00,175.17,175.2,174.54,174.54,5652.0,166.4121,166.4406,165.8136,165.8136,5652.0
2022-08-22 13:30:00,174.38,174.6,174.25,174.25,6887.0,165.6616,165.8706,165.5381,165.5381,6887.0
2022-08-22 14:00:00,174.39,174.58,174.27,174.37,5842.0,165.6711,165.8516,165.5571,165.6521,5842.0
2022-08-22 14:30:00,174.43,174.63,174.23,174.49,7949.0,165.7091,165.8991,165.5191,165.7661,7949.0
2022-08-22 15:00:00,174.44,174.89,174.41,174.5,12206.0,165.7186,166.1461,165.6901,165.7756,12206.0
2022-08-22 15:30:00,174.45,174.81,174.22,174.81,39775.0,165.7281,166.0701,165.5096,166.0701,39775.0
2022-08-23 09:30:00,173.56,174.76,173.5,174.42,13395.0,164.8826,166.0226,164.8256,165.6996,13395.0
2022-08-23 10:00:00,174.31,174.95,174.15,174.62,12221.0,165.5951,166.2031,165.4431,165.8896,12221.0
2022-08-23 10:30:00,174.63,174.81,174.14,174.2,6246.0,165.8991,166.0701,165.4336,165.4906,6246.0
2022-08-23 11:00:00,174.21,174.36,173.78,173.97,7194.0,165.5001,165.6426,165.0916,165.2721,7194.0
2022-08-23 11:30:00,174.03,174.43,174.03,174.32,3397.0,165.3291,165.7091,165.3291,165.6046,3397.0
2022-08-23 12:00:00,174.16,174.16,173.34,173.38,5667.0,165.4526,165.4526,164.6736,164.7116,5667.0
2022-08-23 12:30:00,173.41,173.97,173.41,173.97,3629.0,164.7401,165.2721,164.7401,165.2721,3629.0
2022-08-23 13:00:00,174.07,174.12,173.79,173.85,4531.0,165.3671,165.4146,165.1011,165.1581,4531.0
2022-08-23 13:30:00,174.06,174.35,173.55,173.78,5250.0,165.3576,165.6331,164.8731,165.0916,5250.0
2022-08-23 14:00:00,173.67,174.14,173.42,174.07,12788.0,164.9871,165.4336,164.7496,165.3671,12788.0
2022-08-23 14:30:00,174.06,174.06,173.66,173.85,3805.0,165.3576,165.3576,164.9776,165.1581,3805.0
2022-08-23 15:00:00,173.87,174.27,173.87,174.1,4279.0,165.1771,165.5571,165.1771,165.3956,4279.0
2022-08-23 15:30:00,174.15,174.2,173.57,173.66,35328.0,165.4431,165.4906,164.8921,164.9776,35328.0
2022-08-24 09:30:00,174.2,174.2,173.44,173.44,7687.0,165.4906,165.4906,164.7686,164.7686,7687.0
2022-08-24 10:00:00,173.74,174.57,173.72,174.36,7218.0,165.0536,165.8421,165.0346,165.6426,7218.0
2022-08-24 10:30:00,174.53,174.54,174.05,174.3,5014.0,165.8041,165.8136,165.3481,165.5856,5014.0
2022-08-24 11:00:00,174.34,174.62,173.78,174.53,11938.0,165.6236,165.8896,165.0916,165.8041,11938.0
2022-08-24 11:30:00,174.53,175.08,174.45,174.56,34521.0,165.8041,166.3266,165.7281,165.8326,34521.0
2022-08-24 12:00:00,174.52,174.52,174.07,174.1,4965.0,165.7946,165.7946,165.3671,165.3956,4965.0
2022-08-24 12:30:00,173.97,173.98,173.13,173.5,12363.0,165.2721,165.2816,164.4741,164.8256,12363.0
2022-08-24 13:00:00,173.55,174.11,173.55,173.81,13201.0,164.8731,165.4051,164.8731,165.1201,13201.0
2022-08-24 13:30:00,173.8,174.23,173.8,174.18,16159.0,165.1106,165.5191,165.1106,165.4716,16159.0
2022-08-24 14:00:00,174.29,174.46,174.14,174.2,13868.0,165.5761,165.7376,165.4336,165.4906,13868.0
2022-08-24 14:30:00,174.3,174.55,174.22,174.55,9628.0,165.5856,165.8231,165.5096,165.8231,9628.0
2022-08-24 15:00:00,174.55,174.96,174.42,174.89,15665.0,165.8231,166.2126,165.6996,166.1461,15665.0
2022-08-24 15:30:00,174.9,174.96,174.43,174.55,55151.0,166.1556,166.2126,165.7091,165.8231,55151.0
2022-08-25 09:30:00,175.14,175.73,174.17,175.69,9542.0,166.3836,166.9441,165.4621,166.9061,9542.0
2022-08-25 10:00:00,175.65,175.83,174.84,175.19,7108.0,166.8681,167.0391,166.0986,166.4311,7108.0
2022-08-25 10:30:00,175.15,175.35,175.05,175.13,3721.0,166.3931,166.5831,166.2981,166.3741,3721.0
2022-08-25 11:00:00,175.1,175.1,174.35,174.71,19090.0,166.3456,166.3456,165.6331,165.9751,19090.0
2022-08-25 11:30:00,174.72,174.98,174.57,174.98,17300.0,165.9846,166.2316,165.8421,166.2316,17300.0
2022-08-25 12:00:00,174.98,175.2,174.84,175.05,16647.0,166.2316,166.4406,166.0986,166.2981,16647.0
2022-08-25 12:30:00,175.0,175.29,174.98,175.02,8320.0,166.2506,166.5261,166.2316,166.2696,8320.0
2022-08-25 13:00:00,175.0,175.36,175.0,175.2,9926.0,166.2506,166.5926,166.2506,166.4406,9926.0
2022-08-25 13:30:00,175.19,175.41,175.08,175.33,9489.0,166.4311,166.6401,166.3266,166.5641,9489.0
2022-08-25 14:00:00,175.2,175.41,175.14,175.41,10538.0,166.4406,166.6401,166.3836,166.6401,10538.0
2022-08-25 14:30:00,175.41,176.05,175.41,175.97,50791.0,166.6401,167.2481,166.6401,167.1721,50791.0
2022-08-25 15:00:00,175.91,175.97,175.66,175.9,23947.0,167.1151,167.1721,166.8776,167.1056,23947.0
2022-08-25 15:30:00,175.9,176.62,175.85,176.53,38383.0,167.1056,167.7896,167.0581,167.7041,38383.0
2022-08-26 09:30:00,176.34,176.88,175.91,176.5,40824.0,167.5236,168.0366,167.1151,167.6756,40824.0
2022-08-26 10:00:00,176.29,176.29,174.47,175.15,92127.0,167.4761,167.4761,165.7471,166.3931,92127.0
2022-08-26 10:30:00,175.05,175.05,174.2,174.9,36988.0,166.2981,166.2981,165.4906,166.1556,36988.0
2022-08-26 11:00:00,174.92,175.11,174.39,175.04,59548.0,166.1746,166.3551,165.6711,166.2886,59548.0
2022-08-26 11:30:00,175.0,175.64,174.87,175.57,16362.0,166.2506,166.8586,166.1271,166.7921,16362.0
2022-08-26 12:00:00,175.47,175.52,175.19,175.52,39542.0,166.6971,166.7446,166.4311,166.7446,39542.0
2022-08-26 12:30:00,175.45,176.02,175.41,176.02,41669.0,166.6781,167.2196,166.6401,167.2196,41669.0
2022-08-26 13:00:00,175.92,176.28,175.85,176.25,12582.0,167.1246,167.4666,167.0581,167.4381,12582.0
2022-08-26 13:30:00,176.22,176.22,175.55,175.7,37648.0,167.4096,167.4096,166.7731,166.9156,37648.0
2022-08-26 14:00:00,175.61,175.61,175.12,175.43,15112.0,166.8301,166.8301,166.3646,166.6591,15112.0
2022-08-26 14:30:00,175.43,175.59,174.85,175.08,68493.0,166.6591,166.8111,166.1081,166.3266,68493.0
2022-08-26 15:00:00,175.03,175.34,174.66,175.11,77186.0,166.2791,166.5736,165.9276,166.3551,77186.0
2022-08-26 15:30:00,175.15,175.15,173.63,174.01,97999.0,166.3931,166.3931,164.9491,165.3101,97999.0
2022-08-29 09:30:00,172.45,173.27,171.25,172.81,13230.0,163.8281,164.6071,162.6881,164.1701,13230.0
2022-08-29 10:00:00,172.9,173.52,172.83,173.19,12983.0,164.2556,164.8446,164.1891,164.5311,12983.0
2022-08-29 10:30:00,173.3,173.35,172.31,172.5,18963.0,164.6356,164.6831,163.6951,163.8756,18963.0
2022-08-29 11:00:00,172.47,173.31,172.47,173.19,7531.0,163.8471,164.6451,163.8471,164.5311,7531.0
2022-08-29 11:30:00,173.28,173.64,173.16,173.5,3597.0,164.6166,164.9586,164.5026,164.8256,3597.0
2022-08-29 12:00:00,173.54,174.05,173.54,173.85,14360.0,164.8636,165.3481,164.8636,165.1581,14360.0
2022-08-29 12:30:00,173.84,174.8,173.84,174.58,11135.0,165.1486,166.0606,165.1486,165.8516,11135.0
2022-08-29 13:00:00,174.57,174.68,174.2,174.28,6166.0,165.8421,165.9466,165.4906,165.5666,6166.0
2022-08-29 13:30:00,174.39,174.87,174.33,174.51,9358.0,165.6711,166.1271,165.6141,165.7851,9358.0
2022-08-29 14:00:00,174.4,174.55,174.2,174.31,24228.0,165.6806,165.8231,165.4906,165.5951,24228.0
2022-08-29 14:30:00,174.4,174.8,174.27,174.72,22874.0,165.6806,166.0606,165.5571,165.9846,22874.0
2022-08-29 15:00:00,174.73,174.93,174.4,174.44,35413.0,165.9941,166.1841,165.6806,165.7186,35413.0
2022-08-29 15:30:00,174.43,174.85,173.81,173.91,91304.0,165.7091,166.1081,165.1201,165.2151,91304.0
2022-08-30 09:30:00,174.22,175.28,173.67,173.74,19558.0,165.5096,166.5166,164.9871,165.0536,19558.0
2022-08-30 10:00:00,174.0,174.17,173.14,173.2,8411.0,165.3006,165.4621,164.4836,164.5406,8411.0
2022-08-30 10:30:00,173.23,173.28,171.57,172.17,6033.0,164.5691,164.6166,162.9921,163.5621,6033.0
2022-08-30 11:00:00,172.32,172.52,171.69,171.83,15373.0,163.7046,163.8946,163.1061,163.2391,15373.0
2022-08-30 11:30:00,171.82,172.33,171.56,172.16,6210.0,163.2296,163.7141,162.9826,163.5526,6210.0
2022-08-30 12:00:00,172.12,172.32,171.8,171.9,11746.0,163.5146,163.7046,163.2106,163.3056,11746.0
2022-08-30 12:30:00,171.94,172.14,171.47,171.94,5314.0,163.3436,163.5336,162.8971,163.3436,5314.0
2022-08-30 13:00:00,171.89,172.07,171.12,171.47,9057.0,163.2961,163.4671,162.5646,162.8971,9057.0
2022-08-30 13:30:00,171.4,171.72,171.11,171.62,17934.0,162.8306,163.1346,162.5551,163.0396,17934.0
2022-08-30 14:00:00,171.68,171.74,171.34,171.74,17131.0,163.0966,163.1536,162.7736,163.1536,17131.0
2022-08-30 14:30:00,171.72,172.34,171.66,172.21,13493.0,163.1346,163.7236,163.0776,163.6001,13493.0
2022-08-30 15:00:00,172.24,172.55,172.22,172.31,6965.0,163.6286,163.9231,163.6096,163.6951,6965.0
2022-08-30 15:30:00,172.25,172.66,171.95,172.59,66398.0,163.6381,164.0276,163.3531,163.9611,66398.0
2022-08-31 09:30:00,173.29,174.05,172.91,173.7,11552.0,164.6261,165.3481,164.2651,165.0156,11552.0
2022-08-31 10:00:00,173.38,173.55,172.5,172.5,16669.0,164.7116,164.8731,163.8756,163.8756,16669.0
2022-08-31 10:30:00,172.69,173.59,172.64,173.34,5272.0,164.0561,164.9111,164.0086,164.6736,5272.0
2022-08-31 11:00:00,173.29,173.29,172.39,172.89,12427.0,164.6261,164.6261,163.7711,164.2461,12427.0
2022-08-31 11:30:00,172.83,172.99,171.99,172.64,53920.0,164.1891,164.3411,163.3911,164.0086,53920.0
2022-08-31 12:00:00,172.61,172.68,172.19,172.2,6208.0,163.9801,164.0466,163.5811,163.5906,6208.0
2022-08-31 12:30:00,172.14,172.39,171.8,171.92,8575.0,163.5336,163.7711,163.2106,163.3246,8575.0
2022-08-31 13:00:00,172.13,172.25,171.6,171.75,14696.0,163.5241,163.6381,163.0206,163.1631,14696.0
2022-08-31 13:30:00,171.98,172.12,170.99,171.8,28170.0,163.3816,163.5146,162.4411,163.2106,28170.0
2022-08-31 14:00:00,172.0,172.01,171.11,171.35,12879.0,163.4006,163.4101,162.5551,162.7831,12879.0
2022-08-31 14:30:00,171.29,171.35,170.02,170.84,45473.0,162.7261,162.7831,161.5196,162.2986,45473.0
2022-08-31 15:00:00,170.81,172.28,170.81,171.65,13394.0,162.2701,163.6666,162.2701,163.0681,13394.0
2022-08-31 15:30:00,171.67,172.28,171.05,171.17,46540.0,163.0871,163.6666,162.4981,162.6121,46540.0
2022-09-01 09:30:00,171.06,171.3,169.94,170.5,20608.0,162.5076,162.7356,161.4436,161.9756,20608.0
2022-09-01 10:00:00,170.7,171.11,170.23,170.58,9293.0,162.1656,162.5551,161.7191,162.0516,9293.0
2022-09-01 10:30:00,170.47,170.47,169.26,169.62,7233.0,161.9471,161.9471,160.7976,161.1396,7233.0
2022-09-01 11:00:00,169.51,170.85,169.42,170.34,15206.0,161.0351,162.3081,160.9496,161.8236,15206.0
2022-09-01 11:30:00,170.23,171.58,170.22,170.87,10783.0,161.7191,163.0016,161.7096,162.3271,10783.0
2022-09-01 12:00:00,171.1,171.79,171.1,171.71,6802.0,162.5456,163.2011,162.5456,163.1251,6802.0
2022-09-01 12:30:00,171.49,171.49,170.13,170.45,7406.0,162.9161,162.9161,161.6241,161.9281,7406.0
2022-09-01 13:00:00,170.38,171.29,169.93,171.11,6069.0,161.8616,162.7261,161.4341,162.5551,6069.0
2022-09-01 13:30:00,171.28,171.45,170.57,170.72,10210.0,162.7166,162.8781,162.0421,162.1846,10210.0
2022-09-01 14:00:00,170.9,170.93,170.3,170.77,11421.0,162.3556,162.3841,161.7856,162.2321,11421.0
2022-09-01 14:30:00,170.77,171.06,170.67,170.92,12839.0,162.2321,162.5076,162.1371,162.3746,12839.0
2022-09-01 15:00:00,171.08,171.64,170.69,170.8,12346.0,162.5266,163.0586,162.1561,162.2606,12346.0
2022-09-01 15:30:00,170.81,171.79,170.54,171.76,62384.0,162.2701,163.2011,162.0136,163.1726,62384.0
2022-09-02 09:30:00,172.09,172.09,169.55,170.17,29932.0,163.4861,163.4861,161.0731,161.6621,29932.0
2022-09-02 10:00:00,170.23,171.04,169.86,171.02,28989.0,161.7191,162.4886,161.3676,162.4696,28989.0
2022-09-02 10:30:00,171.0,171.82,170.98,171.1,21557.0,162.4506,163.2296,162.4316,162.5456,21557.0
2022-09-02 11:00:00,171.07,171.5,170.58,170.95,21986.0,162.5171,162.9256,162.0516,162.4031,21986.0
2022-09-02 11:30:00,171.03,171.72,170.97,171.42,8810.0,162.4791,163.1346,162.4221,162.8496,8810.0
2022-09-02 12:00:00,171.38,171.47,169.61,169.61,16478.0,162.8116,162.8971,161.1301,161.1301,16478.0
2022-09-02 12:30:00,169.47,169.93,169.42,169.52,10090.0,160.9971,161.4341,160.9496,161.0446,10090.0
2022-09-02 13:00:00,169.35,169.35,167.75,167.75,10298.0,160.8831,160.8831,159.3631,159.3631,10298.0
2022-09-02 13:30:00,167.74,168.0,167.13,167.17,12326.0,159.3536,159.6006,158.7741,158.8121,12326.0
2022-09-02 14:00:00,167.05,167.63,167.05,167.63,9081.0,158.6981,159.2491,158.6981,159.2491,9081.0
2022-09-02 14:30:00,167.63,167.69,166.87,166.94,9400.0,159.2491,159.3061,158.5271,158.5936,9400.0
2022-09-02 15:00:00,167.01,167.53,166.71,167.06,6644.0,158.6601,159.1541,158.3751,158.7076,6644.0
2022-09-02 15:30:00,166.9,167.0,165.89,166.59,65798.0,158.5556,158.6506,157.5961,158.2611,65798.0
2022-09-06 09:30:00,166.54,168.58,166.17,168.58,40755.0,158.2136,160.1516,157.8621,160.1516,40755.0
2022-09-06 10:00:00,168.08,168.2,166.76,167.32,32576.0,159.6766,159.7906,158.4226,158.9546,32576.0
2022-09-06 10:30:00,167.15,168.96,167.15,168.96,10241.0,158.7931,160.5126,158.7931,160.5126,10241.0
2022-09-06 11:00:00,168.78,169.55,168.55,168.59,9274.0,160.3416,161.0731,160.1231,160.1611,9274.0
2022-09-06 11:30:00,168.83,168.83,168.44,168.71,3849.0,160.3891,160.3891,160.0186,160.2751,3849.0
2022-09-06 12:00:00,168.69,168.74,167.3,167.55,4271.0,160.2561,160.3036,158.9356,159.1731,4271.0
2022-09-06 12:30:00,167.66,168.0,167.53,167.91,9599.0,159.2776,159.6006,159.1541,159.5151,9599.0
2022-09-06 13:00:00,167.83,167.84,167.1,167.38,8214.0,159.4391,159.4486,158.7456,159.0116,8214.0
2022-09-06 13:30:00,167.31,167.64,167.13,167.49,10417.0,158.9451,159.2586,158.7741,159.1161,10417.0
2022-09-06 14:00:00,167.52,167.9,167.2,167.76,23375.0,159.1446,159.5056,158.8406,159.3726,23375.0
2022-09-06 14:30:00,167.73,167.79,167.04,167.04,11914.0,159.3441,159.4011,158.6886,158.6886,11914.0
2022-09-06 15:00:00,167.14,167.67,166.97,167.51,11516.0,158.7836,159.2871,158.6221,159.1351,11516.0
2022-09-06 15:30:00,167.35,168.03,167.25,167.88,48232.0,158.9831,159.6291,158.8881,159.4866,48232.0
2022-09-07 09:30:00,168.42,169.66,168.34,168.34,18239.0,159.9996,161.1776,159.9236,159.9236,18239.0
2022-09-07 10:00:00,168.47,168.71,167.92,168.24,11825.0,160.0471,160.2751,159.5246,159.8286,11825.0
2022-09-07 10:30:00,168.31,168.91,168.05,168.3,11015.0,159.8951,160.4651,159.6481,159.8856,11015.0
2022-09-07 11:00:00,168.4,168.89,168.08,168.56,11689.0,159.9806,160.4461,159.6766,160.1326,11689.0
2022-09-07 11:30:00,168.6,168.77,168.34,168.66,13640.0,160.1706,160.3321,159.9236,160.2276,13640.0
2022-09-07 12:00:00,168.66,169.02,168.4,169.02,9397.0,160.2276,160.5696,159.9806,160.5696,9397.0
2022-09-07 12:30:00,168.9,169.59,168.82,169.16,18429.0,160.4556,161.1111,160.3796,160.7026,18429.0
2022-09-07 13:00:00,169.03,169.24,168.53,168.59,17505.0,160.5791,160.7786,160.1041,160.1611,17505.0
2022-09-07 13:30:00,168.51,169.29,168.51,169.05,19835.0,160.0851,160.8261,160.0851,160.5981,19835.0
2022-09-07 14:00:00,169.15,169.74,169.05,169.74,19358.0,160.6931,161.2536,160.5981,161.2536,19358.0
2022-09-07 14:30:00,169.87,169.87,169.48,169.73,13492.0,161.3771,161.3771,161.0066,161.2441,13492.0
2022-09-07 15:00:00,169.74,170.01,169.52,170.01,16072.0,161.2536,161.5101,161.0446,161.5101,16072.0
2022-09-07 15:30:00,170.01,170.2,169.47,169.6,66980.0,161.5101,161.6906,160.9971,161.1206,66980.0
2022-09-08 09:30:00,168.56,170.14,168.56,169.44,14552.0,160.1326,161.6336,160.1326,160.9686,14552.0
2022-09-08 10:00:00,169.25,170.1,168.83,169.75,6374.0,160.7881,161.5956,160.3891,161.2631,6374.0
2022-09-08 10:30:00,169.87,170.65,169.87,170.44,9002.0,161.3771,162.1181,161.3771,161.9186,9002.0
2022-09-08 11:00:00,170.53,170.93,170.45,170.55,5324.0,162.0041,162.3841,161.9281,162.0231,5324.0
2022-09-08 11:30:00,170.42,170.8,170.15,170.17,7538.0,161.8996,162.2606,161.6431,161.6621,7538.0
2022-09-08 12:00:00,170.16,170.16,168.63,168.77,6960.0,161.6526,161.6526,160.1991,160.3321,6960.0
2022-09-08 12:30:00,168.71,169.73,168.71,169.58,6178.0,160.2751,161.2441,160.2751,161.1016,6178.0
2022-09-08 13:00:00,169.58,170.31,169.49,170.25,5338.0,161.1016,161.7951,161.0161,161.7381,5338.0
2022-09-08 13:30:00,170.27,170.54,169.95,170.15,5670.0,161.7571,162.0136,161.4531,161.6431,5670.0
2022-09-08 14:00:00,170.24,170.96,170.2,170.67,8465.0,161.7286,162.4126,161.6906,162.1371,8465.0
2022-09-08 14:30:00,170.67,171.11,170.22,170.33,7715.0,162.1371,162.5551,161.7096,161.8141,7715.0
2022-09-08 15:00:00,170.38,170.88,170.24,170.41,17736.0,161.8616,162.3366,161.7286,161.8901,17736.0
2022-09-08 15:30:00,170.41,170.97,170.01,170.9,37758.0,161.8901,162.4221,161.5101,162.3556,37758.0
2022-09-09 09:30:00,171.8,171.8,170.6,171.1,9579.0,163.2106,163.2106,162.0706,162.5456,9579.0
2022-09-09 10:00:00,171.41,171.93,171.34,171.65,20468.0,162.8401,163.3341,162.7736,163.0681,20468.0
2022-09-09 10:30:00,171.67,172.78,171.67,172.66,12588.0,163.0871,164.1416,163.0871,164.0276,12588.0
2022-09-09 11:00:00,172.69,172.69,171.75,172.48,16289.0,164.0561,164.0561,163.1631,163.8566,16289.0
2022-09-09 11:30:00,172.52,172.61,171.72,172.28,12678.0,163.8946,163.9801,163.1346,163.6666,12678.0
2022-09-09 12:00:00,172.38,172.96,172.18,172.19,17382.0,163.7616,164.3126,163.5716,163.5811,17382.0
2022-09-09 12:30:00,172.23,172.48,172.03,172.48,4696.0,163.6191,163.8566,163.4291,163.8566,4696.0
2022-09-09 13:00:00,172.47,172.69,172.35,172.39,6178.0,163.8471,164.0561,163.7331,163.7711,6178.0
2022-09-09 13:30:00,172.58,172.79,172.48,172.79,4276.0,163.9516,164.1511,163.8566,164.1511,4276.0
2022-09-09 14:00:00,172.69,172.89,172.55,172.63,4388.0,164.0561,164.2461,163.9231,163.9991,4388.0
2022-09-09 14:30:00,172.8,172.8,172.25,172.44,5723.0,164.1606,164.1606,163.6381,163.8186,5723.0
2022-09-09 15:00:00,172.45,172.89,172.45,172.61,4310.0,163.8281,164.2461,163.8281,163.9801,4310.0
2022-09-09 15:30:00,172.65,172.9,172.31,172.41,41926.0,164.0181,164.2556,163.6951,163.7901,41926.0
2022-09-12 09:30:00,172.9,172.9,171.78,171.96,20887.0,164.2556,164.2556,163.1916,163.3626,20887.0
2022-09-12 10:00:00,172.0,173.59,171.97,173.57,9687.0,163.4006,164.9111,163.3721,164.8921,9687.0
2022-09-12 10:30:00,173.28,173.28,172.71,172.82,8274.0,164.6166,164.6166,164.0751,164.1796,8274.0
2022-09-12 11:00:00,172.77,173.16,172.34,172.88,8477.0,164.1321,164.5026,163.7236,164.2366,8477.0
2022-09-12 11:30:00,172.97,173.17,172.01,172.46,9767.0,164.3221,164.5121,163.4101,163.8376,9767.0
2022-09-12 12:00:00,172.49,172.58,172.05,172.52,5718.0,163.8661,163.9516,163.4481,163.8946,5718.0
2022-09-12 12:30:00,172.37,172.4,172.17,172.3,5841.0,163.7521,163.7806,163.5621,163.6856,5841.0
2022-09-12 13:00:00,172.2,172.49,171.94,172.44,8146.0,163.5906,163.8661,163.3436,163.8186,8146.0
2022-09-12 13:30:00,172.48,172.72,172.29,172.42,14246.0,163.8566,164.0846,163.6761,163.7996,14246.0
2022-09-12 14:00:00,172.45,172.79,172.14,172.23,10315.0,163.8281,164.1511,163.5336,163.6191,10315.0
2022-09-12 14:30:00,172.22,172.5,172.17,172.43,11983.0,163.6096,163.8756,163.5621,163.8091,11983.0
2022-09-12 15:00:00,172.47,172.64,172.41,172.48,10554.0,163.8471,164.0086,163.7901,163.8566,10554.0
2022-09-12 15:30:00,172.42,173.04,172.15,173.03,51590.0,163.7996,164.3886,163.5431,164.3791,51590.0
2022-09-13 09:30:00,169.76,170.58,169.24,170.12,9158.0,161.2726,162.0516,160.7786,161.6146,9158.0
2022-09-13 10:00:00,169.75,170.39,169.42,170.27,8511.0,161.2631,161.8711,160.9496,161.7571,8511.0
2022-09-13 10:30:00,170.23,170.46,169.31,169.41,5290.0,161.7191,161.9376,160.8451,160.9401,5290.0
2022-09-13 11:00:00,169.49,169.62,169.06,169.58,6246.0,161.0161,161.1396,160.6076,161.1016,6246.0
2022-09-13 11:30:00,169.48,169.99,169.45,169.88,2486.0,161.0066,161.4911,160.9781,161.3866,2486.0
2022-09-13 12:00:00,169.63,170.29,169.63,170.11,3116.0,161.1491,161.7761,161.1491,161.6051,3116.0
2022-09-13 12:30:00,169.93,170.38,169.87,170.2,4109.0,161.4341,161.8616,161.3771,161.6906,4109.0
2022-09-13 13:00:00,170.09,170.29,169.88,170.28,6092.0,161.5861,161.7761,161.3866,161.7666,6092.0
2022-09-13 13:30:00,170.23,170.23,169.84,169.84,6914.0,161.7191,161.7191,161.3486,161.3486,6914.0
2022-09-13 14:00:00,169.8,169.89,169.49,169.54,4629.0,161.3106,161.3961,161.0161,161.0636,4629.0
2022-09-13 14:30:00,169.46,169.47,168.91,169.06,7913.0,160.9876,160.9971,160.4651,160.6076,7913.0
2022-09-13 15:00:00,169.01,169.1,168.46,168.55,9599.0,160.5601,160.6456,160.0376,160.1231,9599.0
2022-09-13 15:30:00,168.5,168.91,167.78,168.43,36202.0,160.0756,160.4651,159.3916,160.0091,36202.0
2022-09-14 09:30:00,168.11,168.93,167.26,167.57,17499.0,160.3994,161.1818,159.5884,159.8842,17499.0
2022-09-14 10:00:00,167.72,168.18,167.31,167.31,7058.0,160.0273,160.4662,159.6361,159.6361,7058.0
2022-09-14 10:30:00,167.06,168.35,167.05,168.27,3654.0,159.3976,160.6284,159.388,160.5521,3654.0
2022-09-14 11:00:00,168.19,168.29,167.65,167.76,6857.0,160.4757,160.5711,159.9605,160.0655,6857.0
2022-09-14 11:30:00,167.71,167.9,167.42,167.63,3565.0,160.0178,160.199,159.7411,159.9414,3565.0
2022-09-14 12:00:00,167.53,167.57,167.22,167.41,3066.0,159.846,159.8842,159.5502,159.7315,3066.0
2022-09-14 12:30:00,167.29,168.03,167.23,167.74,2830.0,159.617,160.3231,159.5598,160.0464,2830.0
2022-09-14 13:00:00,167.84,167.84,167.43,167.63,2895.0,160.1418,160.1418,159.7506,159.9414,2895.0
2022-09-14 13:30:00,167.49,167.54,166.75,166.95,4509.0,159.8078,159.8555,159.1018,159.2926,4509.0
2022-09-14 14:00:00,166.83,166.88,166.49,166.67,2557.0,159.1781,159.2258,158.8537,159.0255,2557.0
2022-09-14 14:30:00,166.77,166.77,166.25,166.39,4288.0,159.1209,159.1209,158.6247,158.7583,4288.0
2022-09-14 15:00:00,166.5,166.73,165.92,166.06,7816.0,158.8632,159.0827,158.3099,158.4434,7816.0
2022-09-14 15:30:00,166.14,166.87,165.76,166.74,31552.0,158.5198,159.2163,158.1572,159.0922,31552.0
2022-09-15 09:30:00,166.2,167.56,166.03,167.48,11252.0,158.577,159.8746,158.4148,159.7983,11252.0
2022-09-15 10:00:00,167.63,167.97,166.6,166.64,5794.0,159.9414,160.2658,158.9587,158.9968,5794.0
2022-09-15 10:30:00,166.91,167.12,165.78,166.06,9169.0,159.2544,159.4548,158.1763,158.4434,9169.0
2022-09-15 11:00:00,166.03,166.3,165.73,166.0,13312.0,158.4148,158.6724,158.1286,158.3862,13312.0
2022-09-15 11:30:00,166.05,166.05,164.65,164.91,5492.0,158.4339,158.4339,157.0981,157.3462,5492.0
2022-09-15 12:00:00,164.88,164.96,164.51,164.52,2990.0,157.3176,157.3939,156.9645,156.9741,2990.0
2022-09-15 12:30:00,164.63,164.81,164.48,164.81,2645.0,157.079,157.2508,156.9359,157.2508,2645.0
2022-09-15 13:00:00,164.9,165.56,164.9,165.4,4715.0,157.3366,157.9664,157.3366,157.8137,4715.0
2022-09-15 13:30:00,165.25,165.28,164.79,164.79,5341.0,157.6706,157.6992,157.2317,157.2317,5341.0
2022-09-15 14:00:00,164.59,164.59,164.16,164.27,4738.0,157.0409,157.0409,156.6306,156.7355,4738.0
2022-09-15 14:30:00,164.26,164.48,163.97,164.42,9681.0,156.726,156.9359,156.4493,156.8787,9681.0
2022-09-15 15:00:00,164.4,164.4,162.92,163.13,10897.0,156.8596,156.8596,155.4475,155.6478,10897.0
2022-09-15 15:30:00,163.18,163.84,163.09,163.62,24334.0,155.6955,156.3253,155.6097,156.1153,24334.0
2022-09-16 09:30:00,163.62,165.56,162.58,163.03,86766.0,156.1153,157.9664,155.123,155.5524,86766.0
2022-09-16 10:00:00,163.12,163.61,162.41,162.74,8664.0,155.6383,156.1058,154.9608,155.2757,8664.0
2022-09-16 10:30:00,162.73,164.43,162.71,164.14,23442.0,155.2662,156.8882,155.2471,156.6115,23442.0
2022-09-16 11:00:00,164.22,164.73,163.58,163.78,14488.0,156.6878,157.1744,156.0772,156.268,14488.0
2022-09-16 11:30:00,163.74,163.95,163.02,163.87,10061.0,156.2298,156.4302,155.5429,156.3539,10061.0
2022-09-16 12:00:00,163.59,163.66,162.33,162.61,6496.0,156.0867,156.1535,154.8845,155.1517,6496.0
2022-09-16 12:30:00,162.46,162.61,162.39,162.55,2000.0,155.0085,155.1517,154.9418,155.0944,2000.0
2022-09-16 13:00:00,162.61,162.64,162.07,162.15,3101.0,155.1517,155.1803,154.6364,154.7128,3101.0
2022-09-16 13:30:00,162.29,162.42,161.68,161.86,4003.0,154.8463,154.9704,154.2643,154.4361,4003.0
2022-09-16 14:00:00,161.77,162.43,161.63,162.42,5451.0,154.3502,154.9799,154.2166,154.9704,5451.0
2022-09-16 14:30:00,162.32,162.75,162.12,162.55,6696.0,154.875,155.2852,154.6841,155.0944,6696.0
2022-09-16 15:00:00,162.68,162.9,162.35,162.5,9344.0,155.2185,155.4284,154.9036,155.0467,9344.0
2022-09-16 15:30:00,162.55,163.91,162.34,163.45,53668.0,155.0944,156.392,154.8941,155.9531,53668.0
2022-09-19 09:30:00,162.82,163.57,162.8,163.56,7740.0,155.352,156.0676,155.333,156.0581,7740.0
2022-09-19 10:00:00,163.47,164.35,163.45,163.99,13040.0,155.9722,156.8119,155.9531,156.4684,13040.0
2022-09-19 10:30:00,164.18,164.7,163.97,164.22,5661.0,156.6497,157.1458,156.4493,156.6878,5661.0
2022-09-19 11:00:00,164.27,164.88,163.97,164.12,5440.0,156.7355,157.3176,156.4493,156.5924,5440.0
2022-09-19 11:30:00,163.97,164.21,163.64,163.78,3585.0,156.4493,156.6783,156.1344,156.268,3585.0
2022-09-19 12:00:00,163.94,163.97,163.52,163.56,4410.0,156.4207,156.4493,156.0199,156.0581,4410.0
2022-09-19 12:30:00,163.9,164.1,163.83,164.02,5026.0,156.3825,156.5733,156.3157,156.497,5026.0
2022-09-19 13:00:00,164.03,164.18,163.9,164.13,2079.0,156.5065,156.6497,156.3825,156.602,2079.0
2022-09-19 13:30:00,164.16,164.2,163.86,163.86,3437.0,156.6306,156.6687,156.3443,156.3443,3437.0
2022-09-19 14:00:00,163.88,163.96,163.67,163.7,3279.0,156.3634,156.4397,156.1631,156.1917,3279.0
2022-09-19 14:30:00,163.95,164.08,163.78,164.0,3916.0,156.4302,156.5542,156.268,156.4779,3916.0
2022-09-19 15:00:00,164.12,165.17,164.12,165.16,8783.0,156.5924,157.5943,156.5924,157.5847,8783.0
2022-09-19 15:30:00,165.07,165.17,164.77,165.07,15559.0,157.4988,157.5943,157.2126,157.4988,15559.0
2022-09-20 09:30:00,164.26,164.26,161.8,162.01,9350.0,156.726,156.726,154.3788,154.5792,9350.0
2022-09-20 10:00:00,162.18,162.38,161.9,162.02,10821.0,154.7414,154.9322,154.4742,154.5887,10821.0
2022-09-20 10:30:00,161.96,162.46,161.44,162.27,12255.0,154.5315,155.0085,154.0353,154.8273,12255.0
2022-09-20 11:00:00,162.36,162.44,161.88,162.21,9069.0,154.9131,154.9895,154.4552,154.77,9069.0
2022-09-20 11:30:00,162.11,162.29,161.62,162.25,7172.0,154.6746,154.8463,154.2071,154.8082,7172.0
2022-09-20 12:00:00,162.32,162.45,162.13,162.37,5083.0,154.875,154.999,154.6937,154.9227,5083.0
2022-09-20 12:30:00,162.46,162.46,161.7,161.9,6901.0,155.0085,155.0085,154.2834,154.4742,6901.0
2022-09-20 13:00:00,161.87,161.91,161.46,161.47,4061.0,154.4456,154.4838,154.0544,154.064,4061.0
2022-09-20 13:30:00,161.27,161.43,160.68,160.71,7273.0,153.8731,154.0258,153.3102,153.3388,7273.0
2022-09-20 14:00:00,160.92,161.3,160.81,161.18,8674.0,153.5392,153.9018,153.4342,153.7873,8674.0
2022-09-20 14:30:00,161.15,161.48,160.71,161.48,6333.0,153.7586,154.0735,153.3388,154.0735,6333.0
2022-09-20 15:00:00,161.64,162.21,161.43,162.12,5526.0,154.2262,154.77,154.0258,154.6841,5526.0
2022-09-20 15:30:00,161.91,162.6,161.91,162.1,47433.0,154.4838,155.1421,154.4838,154.6651,47433.0
2022-09-21 09:30:00,163.29,164.42,162.69,164.04,13610.0,155.8005,156.8787,155.228,156.5161,13610.0
2022-09-21 10:00:00,164.03,164.49,163.77,164.16,8722.0,156.5065,156.9454,156.2585,156.6306,8722.0
2022-09-21 10:30:00,163.79,164.13,163.78,164.02,5895.0,156.2775,156.602,156.268,156.497,5895.0
2022-09-21 11:00:00,164.03,164.12,163.28,163.42,6065.0,156.5065,156.5924,155.7909,155.9245,6065.0
2022-09-21 11:30:00,163.47,163.78,163.45,163.6,5006.0,155.9722,156.268,155.9531,156.0963,5006.0
2022-09-21 12:00:00,163.55,163.87,163.48,163.69,4492.0,156.0486,156.3539,155.9818,156.1821,4492.0
2022-09-21 12:30:00,163.68,164.06,163.67,163.74,3337.0,156.1726,156.5352,156.1631,156.2298,3337.0
2022-09-21 13:00:00,163.72,163.95,163.51,163.58,2794.0,156.2108,156.4302,156.0104,156.0772,2794.0
2022-09-21 13:30:00,163.63,164.22,163.63,164.22,6773.0,156.1249,156.6878,156.1249,156.6878,6773.0
2022-09-21 14:00:00,163.97,163.98,161.76,162.17,10558.0,156.4493,156.4588,154.3407,154.7319,10558.0
2022-09-21 14:30:00,161.89,164.37,161.64,163.55,22842.0,154.4647,156.8309,154.2262,156.0486,22842.0
2022-09-21 15:00:00,163.74,164.03,161.52,161.53,15759.0,156.2298,156.5065,154.1117,154.1212,15759.0
2022-09-21 15:30:00,161.45,161.9,159.86,159.86,31637.0,154.0449,154.4742,152.5278,152.5278,31637.0
2022-09-22 09:30:00,159.48,160.04,157.8,157.92,18257.0,152.1652,152.6995,150.5623,150.6768,18257.0
2022-09-22 10:00:00,157.9,158.23,157.38,157.63,8254.0,150.6577,150.9726,150.1616,150.4001,8254.0
2022-09-22 10:30:00,157.55,157.78,157.18,157.41,50809.0,150.3238,150.5432,149.9707,150.1902,50809.0
2022-09-22 11:00:00,157.38,158.06,157.14,157.77,17124.0,150.1616,150.8104,149.9326,150.5337,17124.0
2022-09-22 11:30:00,157.53,157.72,157.37,157.37,5768.0,150.3047,150.486,150.152,150.152,5768.0
2022-09-22 12:00:00,157.54,157.99,157.37,157.75,7220.0,150.3142,150.7436,150.152,150.5146,7220.0
2022-09-22 12:30:00,157.72,157.81,157.5,157.65,4891.0,150.486,150.5718,150.276,150.4192,4891.0
2022-09-22 13:00:00,157.7,157.79,157.35,157.79,5038.0,150.4669,150.5527,150.1329,150.5527,5038.0
2022-09-22 13:30:00,157.86,158.22,157.62,158.22,7607.0,150.6195,150.963,150.3905,150.963,7607.0
2022-09-22 14:00:00,158.25,158.29,157.69,157.83,12500.0,150.9916,151.0298,150.4573,150.5909,12500.0
2022-09-22 14:30:00,157.85,158.14,157.68,157.96,17660.0,150.61,150.8867,150.4478,150.7149,17660.0
2022-09-22 15:00:00,158.18,158.45,157.64,157.77,8194.0,150.9249,151.1825,150.4096,150.5337,8194.0
2022-09-22 15:30:00,157.77,158.33,157.1,157.16,67136.0,150.5337,151.068,149.8944,149.9516,67136.0
2022-09-23 09:30:00,155.71,155.71,154.58,155.12,17915.0,148.5681,148.5681,147.49,148.0052,17915.0
2022-09-23 10:00:00,155.15,155.5,154.78,155.12,12907.0,148.0338,148.3678,147.6808,148.0052,12907.0
2022-09-23 10:30:00,155.2,155.41,154.35,154.39,9615.0,148.0815,148.2819,147.2705,147.3087,9615.0
2022-09-23 11:00:00,154.33,154.66,154.02,154.3,14709.0,147.2514,147.5663,146.9557,147.2228,14709.0
2022-09-23 11:30:00,154.25,154.41,153.7,153.9,11921.0,147.1751,147.3278,146.6503,146.8412,11921.0
2022-09-23 12:00:00,153.88,153.88,153.37,153.46,13413.0,146.8221,146.8221,146.3355,146.4213,13413.0
2022-09-23 12:30:00,153.41,154.04,153.08,153.61,14276.0,146.3736,146.9747,146.0588,146.5645,14276.0
2022-09-23 13:00:00,153.83,154.2,153.41,153.44,9545.0,146.7744,147.1274,146.3736,146.4023,9545.0
2022-09-23 13:30:00,153.45,154.16,153.44,153.87,14120.0,146.4118,147.0892,146.4023,146.8125,14120.0
2022-09-23 14:00:00,153.98,154.12,152.76,152.98,24327.0,146.9175,147.0511,145.7535,145.9634,24327.0
2022-09-23 14:30:00,153.04,153.14,152.31,152.35,12527.0,146.0206,146.116,145.3241,145.3623,12527.0
2022-09-23 15:00:00,152.61,153.69,152.53,153.49,18510.0,145.6103,146.6408,145.534,146.45,18510.0
2022-09-23 15:30:00,153.53,154.45,153.27,154.36,77850.0,146.4881,147.3659,146.2401,147.2801,77850.0
2022-09-26 09:30:00,154.0,154.35,153.16,153.74,18982.0,146.9366,147.2705,146.1351,146.6885,18982.0
2022-09-26 10:00:00,153.75,154.99,153.75,154.54,7418.0,146.698,147.8812,146.698,147.4518,7418.0
2022-09-26 10:30:00,154.54,154.66,153.97,154.66,17257.0,147.4518,147.5663,146.908,147.5663,17257.0
2022-09-26 11:00:00,154.46,154.59,153.58,153.78,7694.0,147.3755,147.4995,146.5358,146.7267,7694.0
2022-09-26 11:30:00,153.63,154.02,153.28,154.02,12826.0,146.5835,146.9557,146.2496,146.9557,12826.0
2022-09-26 12:00:00,154.01,154.01,153.07,153.27,15100.0,146.9461,146.9461,146.0492,146.2401,15100.0
2022-09-26 12:30:00,153.25,153.54,152.72,153.41,10070.0,146.221,146.4977,145.7153,146.3736,10070.0
2022-09-26 13:00:00,153.32,153.39,152.45,152.62,11856.0,146.2878,146.3546,145.4577,145.6199,11856.0
2022-09-26 13:30:00,152.72,153.49,152.72,152.89,17237.0,145.7153,146.45,145.7153,145.8775,17237.0
2022-09-26 14:00:00,152.81,153.74,152.75,153.16,15379.0,145.8012,146.6885,145.7439,146.1351,15379.0
2022-09-26 14:30:00,153.39,154.25,153.0,153.95,16985.0,146.3546,147.1751,145.9824,146.8889,16985.0
2022-09-26 15:00:00,153.88,154.17,153.43,153.6,17984.0,146.8221,147.0988,146.3927,146.5549,17984.0
2022-09-26 15:30:00,153.57,154.44,153.08,153.18,66677.0,146.5263,147.3564,146.0588,146.1542,66677.0
2022-09-27 09:30:00,154.84,154.86,153.48,153.59,30949.0,147.7381,147.7571,146.4404,146.5454,30949.0
2022-09-27 10:00:00,153.6,153.65,152.27,152.95,35797.0,146.5549,146.6026,145.2859,145.9347,35797.0
2022-09-27 10:30:00,153.03,154.13,152.96,153.58,19997.0,146.0111,147.0606,145.9443,146.5358,19997.0
2022-09-27 11:00:00,153.54,153.76,152.07,152.07,27430.0,146.4977,146.7076,145.0951,145.0951,27430.0
2022-09-27 11:30:00,152.12,152.76,151.86,152.09,16024.0,145.1428,145.7535,144.8947,145.1142,16024.0
2022-09-27 12:00:00,152.12,152.12,150.49,150.86,14825.0,145.1428,145.1428,143.5876,143.9406,14825.0
2022-09-27 12:30:00,150.78,151.01,150.3,150.73,6024.0,143.8643,144.0837,143.4063,143.8166,6024.0
2022-09-27 13:00:00,150.69,150.69,149.97,150.07,8935.0,143.7784,143.7784,143.0914,143.1868,8935.0
2022-09-27 13:30:00,150.0,150.18,149.27,149.57,12315.0,143.12,143.2918,142.4235,142.7098,12315.0
2022-09-27 14:00:00,149.52,149.93,149.01,149.26,16394.0,142.6621,143.0533,142.1755,142.414,16394.0
2022-09-27 14:30:00,149.3,150.36,149.1,149.91,18931.0,142.4522,143.4635,142.2613,143.0342,18931.0
2022-09-27 15:00:00,149.89,149.95,149.03,149.12,31925.0,143.0151,143.0723,142.1945,142.2804,31925.0
2022-09-27 15:30:00,149.23,149.63,148.91,149.22,132382.0,142.3854,142.767,142.08,142.3758,132382.0
2022-09-28 09:30:00,146.99,149.88,145.8,147.59,94434.0,140.2481,143.0055,139.1127,140.8206,94434.0
2022-09-28 10:00:00,147.53,148.03,145.41,146.56,140523.0,140.7633,141.2404,138.7406,139.8378,140523.0
2022-09-28 10:30:00,146.8,146.8,145.1,146.5,74616.0,140.0668,140.0668,138.4448,139.7806,74616.0
2022-09-28 11:00:00,146.45,146.95,144.96,146.29,72430.0,139.7329,140.2099,138.3112,139.5802,72430.0
2022-09-28 11:30:00,146.43,147.35,145.98,147.25,45646.0,139.7138,140.5916,139.2844,140.4962,45646.0
2022-09-28 12:00:00,147.23,148.81,147.22,148.7,57160.0,140.4771,141.9846,140.4676,141.8797,57160.0
2022-09-28 12:30:00,148.73,149.25,148.37,149.13,39902.0,141.9083,142.4044,141.5648,142.2899,39902.0
2022-09-28 13:00:00,149.18,149.58,148.92,149.25,32183.0,142.3377,142.7193,142.0896,142.4044,32183.0
2022-09-28 13:30:00,149.28,149.31,148.8,149.12,20575.0,142.4331,142.4617,141.9751,142.2804,20575.0
2022-09-28 14:00:00,149.07,149.07,148.38,148.79,21047.0,142.2327,142.2327,141.5743,141.9655,21047.0
2022-09-28 14:30:00,148.79,149.13,148.72,149.0,15797.0,141.9655,142.2899,141.8988,142.1659,15797.0
2022-09-28 15:00:00,148.95,149.57,148.91,149.09,59499.0,142.1182,142.7098,142.08,142.2518,59499.0
2022-09-28 15:30:00,149.15,149.68,148.64,148.81,216656.0,142.309,142.8147,141.8224,141.9846,216656.0
2022-09-29 09:30:00,148.52,148.84,146.35,146.67,33565.0,141.7079,142.0132,139.6375,139.9428,33565.0
2022-09-29 10:00:00,146.58,146.68,146.0,146.55,18514.0,139.8569,139.9523,139.3035,139.8283,18514.0
2022-09-29 10:30:00,146.47,146.99,146.26,146.64,31373.0,139.752,140.2481,139.5516,139.9142,31373.0
2022-09-29 11:00:00,146.64,147.26,146.2,146.53,21017.0,139.9142,140.5057,139.4943,139.8092,21017.0
2022-09-29 11:30:00,146.48,146.86,146.2,146.64,37928.0,139.7615,140.1241,139.4943,139.9142,37928.0
2022-09-29 12:00:00,146.66,146.77,145.95,146.37,24930.0,139.9332,140.0382,139.2558,139.6565,24930.0
2022-09-29 12:30:00,146.44,146.71,146.17,146.26,20048.0,139.7233,139.9809,139.4657,139.5516,20048.0
2022-09-29 13:00:00,146.23,146.29,145.8,146.22,11470.0,139.523,139.5802,139.1127,139.5134,11470.0
2022-09-29 13:30:00,146.16,146.22,145.71,145.72,17712.0,139.4562,139.5134,139.0268,139.0364,17712.0
2022-09-29 14:00:00,145.72,145.91,145.47,145.8,39717.0,139.0364,139.2176,138.7978,139.1127,39717.0
2022-09-29 14:30:00,145.8,145.93,145.35,145.39,39359.0,139.1127,139.2367,138.6833,138.7215,39359.0
2022-09-29 15:00:00,145.43,146.22,145.37,145.89,34966.0,138.7597,139.5134,138.7024,139.1986,34966.0
2022-09-29 15:30:00,146.0,147.16,145.97,146.9,89459.0,139.3035,140.4103,139.2749,140.1622,89459.0
2022-09-30 09:30:00,147.45,147.89,146.67,147.53,35900.0,140.687,141.1068,139.9428,140.7633,35900.0
2022-09-30 10:00:00,147.58,147.7,146.97,147.47,19483.0,140.811,140.9255,140.229,140.7061,19483.0
2022-09-30 10:30:00,147.47,148.08,147.2,147.37,27790.0,140.7061,141.2881,140.4485,140.6107,27790.0
2022-09-30 11:00:00,147.42,147.94,147.16,147.46,25824.0,140.6584,141.1545,140.4103,140.6965,25824.0
2022-09-30 11:30:00,147.3,147.42,146.33,146.39,7701.0,140.5439,140.6584,139.6184,139.6756,7701.0
2022-09-30 12:00:00,146.32,146.47,145.8,146.07,18795.0,139.6088,139.752,139.1127,139.3703,18795.0
2022-09-30 12:30:00,146.05,146.56,146.03,146.11,13550.0,139.3512,139.8378,139.3321,139.4085,13550.0
2022-09-30 13:00:00,145.96,146.15,145.85,146.1,9617.0,139.2653,139.4466,139.1604,139.3989,9617.0
2022-09-30 13:30:00,146.16,146.32,145.57,145.57,27356.0,139.4562,139.6088,138.8932,138.8932,27356.0
2022-09-30 14:00:00,145.55,145.82,145.48,145.5,10988.0,138.8741,139.1318,138.8074,138.8264,10988.0
2022-09-30 14:30:00,145.61,145.72,144.88,145.09,13092.0,138.9314,139.0364,138.2349,138.4352,13092.0
2022-09-30 15:00:00,144.98,145.38,144.73,145.23,23338.0,138.3303,138.7119,138.0918,138.5688,23338.0
2022-09-30 15:30:00,145.27,145.54,144.21,144.49,90312.0,138.607,138.8646,137.5956,137.8628,90312.0
2022-10-03 09:30:00,145.93,146.37,145.3,146.1,34190.0,139.2367,139.6565,138.6356,139.3989,34190.0
2022-10-03 10:00:00,146.14,147.35,146.08,147.22,60216.0,139.4371,140.5916,139.3798,140.4676,60216.0
2022-10-03 10:30:00,147.27,147.29,146.71,147.03,22695.0,140.5153,140.5343,139.9809,140.2863,22695.0
2022-10-03 11:00:00,146.96,147.47,146.9,146.9,38655.0,140.2195,140.7061,140.1622,140.1622,38655.0
2022-10-03 11:30:00,146.91,146.98,146.21,146.49,17541.0,140.1718,140.2386,139.5039,139.771,17541.0
2022-10-03 12:00:00,146.67,146.85,146.5,146.72,11043.0,139.9428,140.1145,139.7806,139.9905,11043.0
2022-10-03 12:30:00,146.65,146.9,146.57,146.75,16429.0,139.9237,140.1622,139.8474,140.0191,16429.0
2022-10-03 13:00:00,146.79,147.36,146.71,147.26,54160.0,140.0573,140.6011,139.9809,140.5057,54160.0
2022-10-03 13:30:00,147.22,147.86,147.22,147.79,30313.0,140.4676,141.0782,140.4676,141.0114,30313.0
2022-10-03 14:00:00,147.87,149.25,147.86,149.25,12315.0,141.0877,142.4044,141.0782,142.4044,12315.0
2022-10-03 14:30:00,149.22,149.69,149.22,149.56,13415.0,142.3758,142.8243,142.3758,142.7002,13415.0
2022-10-03 15:00:00,149.53,149.68,149.15,149.42,17400.0,142.6716,142.8147,142.309,142.5666,17400.0
2022-10-03 15:30:00,149.51,149.58,148.6,148.88,81396.0,142.6525,142.7193,141.7843,142.0514,81396.0
2022-10-04 09:30:00,150.33,152.4,150.1,152.29,38574.0,143.4349,145.41,143.2155,145.305,38574.0
2022-10-04 10:00:00,152.2,152.67,151.94,152.21,50971.0,145.2191,145.6676,144.9711,145.2287,50971.0
2022-10-04 10:30:00,152.28,152.88,151.74,152.34,23792.0,145.2955,145.8679,144.7802,145.3527,23792.0
2022-10-04 11:00:00,152.27,152.62,151.88,152.03,24492.0,145.2859,145.6199,144.9138,145.0569,24492.0
2022-10-04 11:30:00,152.03,152.03,151.38,151.82,8245.0,145.0569,145.0569,144.4367,144.8566,8245.0
2022-10-04 12:00:00,151.9,152.3,151.87,152.03,9931.0,144.9329,145.3146,144.9043,145.0569,9931.0
2022-10-04 12:30:00,152.11,152.3,151.82,152.09,7282.0,145.1333,145.3146,144.8566,145.1142,7282.0
2022-10-04 13:00:00,152.12,152.12,151.29,151.65,10620.0,145.1428,145.1428,144.3509,144.6944,10620.0
2022-10-04 13:30:00,151.66,152.3,151.56,152.11,12739.0,144.7039,145.3146,144.6085,145.1333,12739.0
2022-10-04 14:00:00,152.04,152.2,151.77,151.77,11271.0,145.0665,145.2191,144.8089,144.8089,11271.0
2022-10-04 14:30:00,151.66,152.38,151.66,152.3,18172.0,144.7039,145.3909,144.7039,145.3146,18172.0
2022-10-04 15:00:00,152.36,152.36,151.89,151.98,18005.0,145.3718,145.3718,144.9234,145.0092,18005.0
2022-10-04 15:30:00,151.96,152.48,151.79,152.46,69813.0,144.9901,145.4863,144.8279,145.4672,69813.0
2022-10-05 09:30:00,149.65,151.76,149.01,151.19,33215.0,142.7861,144.7993,142.1755,144.2555,33215.0
2022-10-05 10:00:00,150.92,151.05,149.34,150.07,7340.0,143.9978,144.1219,142.4903,143.1868,7340.0
2022-10-05 10:30:00,149.75,150.1,149.32,149.51,13474.0,142.8815,143.2155,142.4712,142.6525,13474.0
2022-10-05 11:00:00,149.74,149.81,149.36,149.66,7069.0,142.872,142.9388,142.5094,142.7956,7069.0
2022-10-05 11:30:00,149.75,149.8,149.49,149.72,6502.0,142.8815,142.9292,142.6334,142.8529,6502.0
2022-10-05 12:00:00,149.74,150.46,149.46,150.23,7633.0,142.872,143.5589,142.6048,143.3395,7633.0
2022-10-05 12:30:00,150.26,150.77,150.0,150.63,9460.0,143.3681,143.8547,143.12,143.7211,9460.0
2022-10-05 13:00:00,150.63,151.21,150.63,151.13,9553.0,143.7211,144.2745,143.7211,144.1982,9553.0
2022-10-05 13:30:00,151.11,151.11,150.51,150.51,8254.0,144.1791,144.1791,143.6067,143.6067,8254.0
2022-10-05 14:00:00,150.52,151.23,150.51,151.19,8733.0,143.6162,144.2936,143.6067,144.2555,8733.0
2022-10-05 14:30:00,151.11,151.33,150.88,151.24,13486.0,144.1791,144.389,143.9597,144.3032,13486.0
2022-10-05 15:00:00,151.25,151.94,151.24,151.61,25833.0,144.3127,144.9711,144.3032,144.6562,25833.0
2022-10-05 15:30:00,151.64,151.76,150.47,150.65,52819.0,144.6848,144.7993,143.5685,143.7402,52819.0
2022-10-06 09:30:00,150.54,150.98,149.67,149.67,17634.0,143.6353,144.0551,142.8052,142.8052,17634.0
2022-10-06 10:00:00,149.56,149.68,148.21,148.21,13997.0,142.7002,142.8147,141.4121,141.4121,13997.0
2022-10-06 10:30:00,148.25,149.08,148.21,149.08,11693.0,141.4503,142.2422,141.4121,142.2422,11693.0
2022-10-06 11:00:00,149.2,149.2,148.17,148.64,17894.0,142.3567,142.3567,141.374,141.8224,17894.0
2022-10-06 11:30:00,148.58,148.58,147.49,147.5,6899.0,141.7652,141.7652,140.7252,140.7347,6899.0
2022-10-06 12:00:00,147.43,147.5,146.97,147.25,7565.0,140.6679,140.7347,140.229,140.4962,7565.0
2022-10-06 12:30:00,147.15,147.53,147.04,147.14,7409.0,140.4008,140.7633,140.2958,140.3912,7409.0
2022-10-06 13:00:00,147.11,147.17,146.58,146.96,15432.0,140.3626,140.4198,139.8569,140.2195,15432.0
2022-10-06 13:30:00,146.92,146.92,146.37,146.42,7615.0,140.1813,140.1813,139.6565,139.7042,7615.0
2022-10-06 14:00:00,146.34,146.35,145.95,146.32,10102.0,139.6279,139.6375,139.2558,139.6088,10102.0
2022-10-06 14:30:00,146.29,146.59,145.24,145.54,8701.0,139.5802,139.8664,138.5784,138.8646,8701.0
2022-10-06 15:00:00,145.52,145.77,145.03,145.77,13879.0,138.8455,139.0841,138.378,139.0841,13879.0
2022-10-06 15:30:00,145.91,145.99,145.36,145.42,72279.0,139.2176,139.294,138.6929,138.7501,72279.0
2022-10-07 09:30:00,144.0,144.07,142.85,143.1,14751.0,137.3952,137.462,136.298,136.5365,14751.0
2022-10-07 10:00:00,143.14,143.96,142.92,143.88,12731.0,136.5747,137.3571,136.3648,137.2807,12731.0
2022-10-07 10:30:00,143.72,144.15,143.3,143.9,10997.0,137.1281,137.5384,136.7273,137.2998,10997.0
2022-10-07 11:00:00,143.87,143.98,143.06,143.29,24146.0,137.2712,137.3762,136.4984,136.7178,24146.0
2022-10-07 11:30:00,143.46,143.49,142.75,142.75,10003.0,136.88,136.9086,136.2026,136.2026,10003.0
2022-10-07 12:00:00,142.74,142.76,141.88,141.99,12361.0,136.193,136.2121,135.3725,135.4774,12361.0
2022-10-07 12:30:00,141.96,142.06,141.5,141.58,9946.0,135.4488,135.5442,135.0099,135.0862,9946.0
2022-10-07 13:00:00,141.58,142.07,141.13,141.95,16099.0,135.0862,135.5538,134.6569,135.4393,16099.0
2022-10-07 13:30:00,141.94,142.31,141.78,141.98,17082.0,135.4297,135.7828,135.2771,135.4679,17082.0
2022-10-07 14:00:00,141.92,142.33,141.89,142.02,17023.0,135.4106,135.8018,135.382,135.5061,17023.0
2022-10-07 14:30:00,141.94,142.28,141.87,142.19,14088.0,135.4297,135.7541,135.3629,135.6683,14088.0
2022-10-07 15:00:00,142.25,142.52,142.03,142.2,21801.0,135.7255,135.9831,135.5156,135.6778,21801.0
2022-10-07 15:30:00,142.18,142.92,141.68,142.8,77440.0,135.6587,136.3648,135.1817,136.2503,77440.0
2022-10-10 09:30:00,143.69,144.49,143.06,143.75,22568.0,137.0995,137.8628,136.4984,137.1567,22568.0
2022-10-10 10:00:00,143.67,143.95,143.08,143.95,12364.0,137.0804,137.3475,136.5174,137.3475,12364.0
2022-10-10 10:30:00,143.83,143.95,142.67,143.0,14020.0,137.233,137.3475,136.1262,136.4411,14020.0
2022-10-10 11:00:00,142.92,143.34,142.74,143.06,16812.0,136.3648,136.7655,136.193,136.4984,16812.0
2022-10-10 11:30:00,143.06,143.27,142.63,142.98,11295.0,136.4984,136.6987,136.0881,136.422,11295.0
2022-10-10 12:00:00,142.97,143.05,141.86,141.91,9433.0,136.4125,136.4888,135.3534,135.4011,9433.0
2022-10-10 12:30:00,141.92,142.08,141.57,141.62,17005.0,135.4106,135.5633,135.0767,135.1244,17005.0
2022-10-10 13:00:00,141.57,142.31,141.46,142.26,13077.0,135.0767,135.7828,134.9717,135.7351,13077.0
2022-10-10 13:30:00,142.27,143.56,142.26,143.39,20711.0,135.7446,136.9754,135.7351,136.8132,20711.0
2022-10-10 14:00:00,143.39,143.54,143.09,143.41,14161.0,136.8132,136.9563,136.527,136.8323,14161.0
2022-10-10 14:30:00,143.35,143.72,143.1,143.19,13756.0,136.7751,137.1281,136.5365,136.6224,13756.0
2022-10-10 15:00:00,143.24,143.94,142.98,143.4,31465.0,136.6701,137.338,136.422,136.8228,31465.0
2022-10-10 15:30:00,143.42,144.0,143.37,143.53,95371.0,136.8418,137.3952,136.7941,136.9468,95371.0
2022-10-11 09:30:00,143.45,143.45,142.32,143.12,16122.0,136.8705,136.8705,135.7923,136.5556,16122.0
2022-10-11 10:00:00,142.94,143.18,142.63,142.79,15268.0,136.3839,136.6129,136.0881,136.2407,15268.0
2022-10-11 10:30:00,142.78,143.37,142.51,142.89,11873.0,136.2312,136.7941,135.9736,136.3362,11873.0
2022-10-11 11:00:00,142.89,143.4,142.83,143.2,13299.0,136.3362,136.8228,136.2789,136.6319,13299.0
2022-10-11 11:30:00,143.29,144.08,143.16,143.92,9684.0,136.7178,137.4716,136.5938,137.3189,9684.0
2022-10-11 12:00:00,143.9,144.24,143.52,144.09,10427.0,137.2998,137.6242,136.9373,137.4811,10427.0
2022-10-11 12:30:00,144.18,144.28,143.88,144.16,11034.0,137.567,137.6624,137.2807,137.5479,11034.0
2022-10-11 13:00:00,144.16,144.33,143.94,143.97,13486.0,137.5479,137.7101,137.338,137.3666,13486.0
2022-10-11 13:30:00,144.03,144.14,143.71,143.93,9444.0,137.4239,137.5288,137.1185,137.3285,9444.0
2022-10-11 14:00:00,143.99,143.99,143.43,143.63,9533.0,137.3857,137.3857,136.8514,137.0422,9533.0
2022-10-11 14:30:00,143.74,143.97,142.31,142.36,12626.0,137.1472,137.3666,135.7828,135.8305,12626.0
2022-10-11 15:00:00,142.12,142.35,141.56,141.99,31324.0,135.6015,135.8209,135.0672,135.4774,31324.0
2022-10-11 15:30:00,141.97,142.55,141.8,142.37,83114.0,135.4584,136.0117,135.2961,135.84,83114.0
2022-10-12 09:30:00,142.65,142.92,141.62,142.0,14238.0,136.1072,136.3648,135.1244,135.487,14238.0
2022-10-12 10:00:00,141.99,142.2,141.34,142.15,7735.0,135.4774,135.6778,134.8572,135.6301,7735.0
2022-10-12 10:30:00,142.08,142.38,141.55,141.56,8891.0,135.5633,135.8495,135.0576,135.0672,8891.0
2022-10-12 11:00:00,141.65,142.23,141.65,141.85,13091.0,135.153,135.7064,135.153,135.3439,13091.0
2022-10-12 11:30:00,141.8,142.4,141.65,142.31,11367.0,135.2961,135.8686,135.153,135.7828,11367.0
2022-10-12 12:00:00,142.26,142.57,141.75,141.77,8332.0,135.7351,136.0308,135.2484,135.2675,8332.0
2022-10-12 12:30:00,141.81,141.83,141.4,141.68,6571.0,135.3057,135.3248,134.9145,135.1817,6571.0
2022-10-12 13:00:00,141.68,141.77,141.23,141.28,12068.0,135.1817,135.2675,134.7523,134.8,12068.0
2022-10-12 13:30:00,141.25,141.25,140.56,140.65,12125.0,134.7714,134.7714,134.113,134.1989,12125.0
2022-10-12 14:00:00,140.72,141.16,140.63,141.06,11512.0,134.2657,134.6855,134.1798,134.5901,11512.0
2022-10-12 14:30:00,141.06,141.06,140.07,140.14,13029.0,134.5901,134.5901,133.6455,133.7123,13029.0
2022-10-12 15:00:00,140.05,140.12,139.74,139.89,23078.0,133.6264,133.6932,133.3306,133.4738,23078.0
2022-10-12 15:30:00,139.83,140.25,139.64,139.64,72898.0,133.4165,133.8172,133.2352,133.2352,72898.0
2022-10-13 09:30:00,136.69,137.54,136.1,136.57,29821.0,130.4205,131.2315,129.8576,130.306,29821.0
2022-10-13 10:00:00,136.56,137.17,135.72,135.79,26167.0,130.2965,130.8785,129.495,129.5618,26167.0
2022-10-13 10:30:00,135.88,137.29,135.88,136.66,25761.0,129.6477,130.993,129.6477,130.3919,25761.0
2022-10-13 11:00:00,136.75,139.87,136.72,138.93,42623.0,130.4778,133.4547,130.4491,132.5578,42623.0
2022-10-13 11:30:00,139.08,140.91,138.8,140.41,43005.0,132.7009,134.447,132.4337,133.9699,43005.0
2022-10-13 12:00:00,140.44,140.92,139.89,140.23,13237.0,133.9985,134.4565,133.4738,133.7982,13237.0
2022-10-13 12:30:00,140.23,141.24,140.19,141.13,17446.0,133.7982,134.7618,133.76,134.6569,17446.0
2022-10-13 13:00:00,141.13,142.33,141.13,142.33,19489.0,134.6569,135.8018,134.6569,135.8018,19489.0
2022-10-13 13:30:00,142.26,142.98,142.26,142.76,15349.0,135.7351,136.422,135.7351,136.2121,15349.0
2022-10-13 14:00:00,142.75,142.96,142.13,142.13,10464.0,136.2026,136.4029,135.611,135.611,10464.0
2022-10-13 14:30:00,142.23,143.47,142.23,143.44,17396.0,135.7064,136.8896,135.7064,136.8609,17396.0
2022-10-13 15:00:00,143.34,143.69,142.82,142.84,16103.0,136.7655,137.0995,136.2694,136.2884,16103.0
2022-10-13 15:30:00,142.76,143.43,142.55,142.72,161187.0,136.2121,136.8514,136.0117,136.174,161187.0
2022-10-14 09:30:00,144.42,145.41,143.89,144.9,16218.0,137.796,138.7406,137.2903,138.254,16218.0
2022-10-14 10:00:00,144.76,144.76,142.58,143.34,48499.0,138.1204,138.1204,136.0404,136.7655,48499.0
2022-10-14 10:30:00,143.22,143.38,141.95,142.46,22427.0,136.651,136.8037,135.4393,135.9259,22427.0
2022-10-14 11:00:00,142.61,143.14,141.44,142.35,19176.0,136.069,136.5747,134.9527,135.8209,19176.0
2022-10-14 11:30:00,142.35,142.44,140.73,140.78,17120.0,135.8209,135.9068,134.2752,134.3229,17120.0
2022-10-14 12:00:00,140.82,141.34,140.48,140.97,11643.0,134.3611,134.8572,134.0367,134.5042,11643.0
2022-10-14 12:30:00,140.95,141.39,140.43,140.43,8205.0,134.4851,134.905,133.989,133.989,8205.0
2022-10-14 13:00:00,140.56,140.73,140.04,140.45,17876.0,134.113,134.2752,133.6169,134.0081,17876.0
2022-10-14 13:30:00,140.57,140.95,140.41,140.95,27732.0,134.1226,134.4851,133.9699,134.4851,27732.0
2022-10-14 14:00:00,140.74,140.74,139.69,139.96,20233.0,134.2848,134.2848,133.2829,133.5405,20233.0
2022-10-14 14:30:00,139.97,140.31,139.34,139.48,30328.0,133.5501,133.8745,132.949,133.0826,30328.0
2022-10-14 15:00:00,139.48,139.92,139.04,139.59,18828.0,133.0826,133.5024,132.6627,133.1875,18828.0
2022-10-14 15:30:00,139.47,139.89,138.95,139.23,83811.0,133.073,133.4738,132.5769,132.844,83811.0
2022-10-17 09:30:00,141.09,143.07,141.09,142.71,10435.0,134.6187,136.5079,134.6187,136.1644,10435.0
2022-10-17 10:00:00,142.72,143.31,142.14,142.64,10941.0,136.174,136.7369,135.6206,136.0976,10941.0
2022-10-17 10:30:00,142.52,143.12,142.32,142.9,6747.0,135.9831,136.5556,135.7923,136.3457,6747.0
2022-10-17 11:00:00,142.83,142.97,141.88,142.61,11815.0,136.2789,136.4125,135.3725,136.069,11815.0
2022-10-17 11:30:00,142.48,143.0,142.35,142.81,10132.0,135.945,136.4411,135.8209,136.2598,10132.0
2022-10-17 12:00:00,142.95,143.33,142.84,142.96,3404.0,136.3934,136.756,136.2884,136.4029,3404.0
2022-10-17 12:30:00,142.88,143.14,142.21,142.43,8049.0,136.3266,136.5747,135.6873,135.8973,8049.0
2022-10-17 13:00:00,142.37,142.65,142.15,142.46,7137.0,135.84,136.1072,135.6301,135.9259,7137.0
2022-10-17 13:30:00,142.43,143.05,142.35,142.87,13308.0,135.8973,136.4888,135.8209,136.3171,13308.0
2022-10-17 14:00:00,142.83,143.07,142.59,142.61,7585.0,136.2789,136.5079,136.0499,136.069,7585.0
2022-10-17 14:30:00,142.58,142.9,142.58,142.71,7765.0,136.0404,136.3457,136.0404,136.1644,7765.0
2022-10-17 15:00:00,142.56,142.6,142.25,142.47,22055.0,136.0213,136.0595,135.7255,135.9354,22055.0
2022-10-17 15:30:00,142.43,143.17,142.41,142.79,57403.0,135.8973,136.6033,135.8782,136.2407,57403.0
2022-10-18 09:30:00,145.89,147.07,145.89,146.45,16190.0,139.1986,140.3244,139.1986,139.7329,16190.0
2022-10-18 10:00:00,146.44,147.05,146.07,146.07,9047.0,139.7233,140.3054,139.3703,139.3703,9047.0
2022-10-18 10:30:00,146.15,146.62,145.8,146.01,11114.0,139.4466,139.8951,139.1127,139.3131,11114.0
2022-10-18 11:00:00,145.93,146.07,144.55,144.56,14062.0,139.2367,139.3703,137.92,137.9296,14062.0
2022-10-18 11:30:00,144.55,145.25,144.4,145.25,9690.0,137.92,138.5879,137.7769,138.5879,9690.0
2022-10-18 12:00:00,145.21,145.78,145.07,145.62,8920.0,138.5497,139.0936,138.4162,138.9409,8920.0
2022-10-18 12:30:00,145.46,146.29,145.46,145.75,6133.0,138.7883,139.5802,138.7883,139.065,6133.0
2022-10-18 13:00:00,145.52,145.94,145.45,145.93,6399.0,138.8455,139.2463,138.7787,139.2367,6399.0
2022-10-18 13:30:00,145.86,146.44,145.83,146.25,12057.0,139.1699,139.7233,139.1413,139.542,12057.0
2022-10-18 14:00:00,146.21,146.26,146.0,146.19,6651.0,139.5039,139.5516,139.3035,139.4848,6651.0
2022-10-18 14:30:00,146.18,146.24,144.99,145.31,10024.0,139.4753,139.5325,138.3398,138.6452,10024.0
2022-10-18 15:00:00,145.38,145.51,145.13,145.44,22282.0,138.7119,138.836,138.4734,138.7692,22282.0
2022-10-18 15:30:00,145.43,145.99,145.32,145.61,81026.0,138.7597,139.294,138.6547,138.9314,81026.0
2022-10-19 09:30:00,144.75,145.51,144.31,144.49,16660.0,138.1108,138.836,137.691,137.8628,16660.0
2022-10-19 10:00:00,144.49,145.41,144.47,145.31,7518.0,137.8628,138.7406,137.8437,138.6452,7518.0
2022-10-19 10:30:00,145.19,145.22,144.36,144.63,8984.0,138.5307,138.5593,137.7387,137.9963,8984.0
2022-10-19 11:00:00,144.58,144.62,144.1,144.1,16806.0,137.9486,137.9868,137.4907,137.4907,16806.0
2022-10-19 11:30:00,143.91,144.68,143.91,144.4,4557.0,137.3094,138.0441,137.3094,137.7769,4557.0
2022-10-19 12:00:00,144.34,144.34,143.07,143.13,8540.0,137.7196,137.7196,136.5079,136.5651,8540.0
2022-10-19 12:30:00,143.12,143.23,142.64,142.83,16573.0,136.5556,136.6606,136.0976,136.2789,16573.0
2022-10-19 13:00:00,142.8,143.0,142.24,142.94,9165.0,136.2503,136.4411,135.716,136.3839,9165.0
2022-10-19 13:30:00,142.92,143.12,142.73,143.0,5501.0,136.3648,136.5556,136.1835,136.4411,5501.0
2022-10-19 14:00:00,142.95,143.47,142.86,143.36,12938.0,136.3934,136.8896,136.3075,136.7846,12938.0
2022-10-19 14:30:00,143.25,143.33,142.75,142.86,10152.0,136.6796,136.756,136.2026,136.3075,10152.0
2022-10-19 15:00:00,142.82,143.57,142.78,143.19,18377.0,136.2694,136.985,136.2312,136.6224,18377.0
2022-10-19 15:30:00,143.19,143.53,143.06,143.49,48197.0,136.6224,136.9468,136.4984,136.9086,48197.0
2022-10-20 09:30:00,144.09,144.28,142.87,143.68,9243.0,137.4811,137.6624,136.3171,137.0899,9243.0
2022-10-20 10:00:00,143.68,144.28,143.35,143.56,56073.0,137.0899,137.6624,136.7751,136.9754,56073.0
2022-10-20 10:30:00,143.59,143.6,142.81,143.0,13025.0,137.004,137.0136,136.2598,136.4411,13025.0
2022-10-20 11:00:00,143.0,143.11,142.37,142.37,11236.0,136.4411,136.5461,135.84,135.84,11236.0
2022-10-20 11:30:00,142.23,142.92,142.23,142.36,6050.0,135.7064,136.3648,135.7064,135.8305,6050.0
2022-10-20 12:00:00,142.04,142.1,140.7,140.86,14633.0,135.5251,135.5824,134.2466,134.3993,14633.0
2022-10-20 12:30:00,140.79,140.95,139.84,140.02,38591.0,134.3325,134.4851,133.426,133.5978,38591.0
2022-10-20 13:00:00,140.02,140.1,138.9,139.03,60223.0,133.5978,133.6741,132.5292,132.6532,60223.0
2022-10-20 13:30:00,139.02,139.02,137.43,137.8,59311.0,132.6437,132.6437,131.1266,131.4796,59311.0
2022-10-20 14:00:00,138.08,139.13,138.08,138.85,17173.0,131.7468,132.7486,131.7468,132.4815,17173.0
2022-10-20 14:30:00,138.95,140.33,138.95,140.01,23092.0,132.5769,133.8936,132.5769,133.5882,23092.0
2022-10-20 15:00:00,140.11,140.7,139.76,139.78,25359.0,133.6837,134.2466,133.3497,133.3688,25359.0
2022-10-20 15:30:00,139.86,140.57,139.55,140.33,69045.0,133.4451,134.1226,133.1493,133.8936,69045.0
2022-10-21 09:30:00,139.87,140.61,138.63,140.37,53126.0,133.4547,134.1607,132.2715,133.9317,53126.0
2022-10-21 10:00:00,140.43,141.04,139.21,139.58,15664.0,133.989,134.571,132.8249,133.178,15664.0
2022-10-21 10:30:00,139.5,139.77,138.19,138.39,12344.0,133.1016,133.3593,131.8517,132.0426,12344.0
2022-10-21 11:00:00,138.15,138.9,137.86,138.6,8103.0,131.8136,132.5292,131.5369,132.2429,8103.0
2022-10-21 11:30:00,138.32,139.44,138.26,139.44,8227.0,131.9758,133.0444,131.9185,133.0444,8227.0
2022-10-21 12:00:00,139.55,139.93,139.33,139.42,5935.0,133.1493,133.5119,132.9394,133.0253,5935.0
2022-10-21 12:30:00,139.3,140.52,139.28,140.27,6052.0,132.9108,134.0749,132.8917,133.8363,6052.0
2022-10-21 13:00:00,140.33,140.52,139.72,139.9,8277.0,133.8936,134.0749,133.3116,133.4833,8277.0
2022-10-21 13:30:00,140.16,140.73,140.13,140.66,4489.0,133.7314,134.2752,133.7027,134.2084,4489.0
2022-10-21 14:00:00,140.77,141.19,140.69,140.94,8230.0,134.3134,134.7141,134.2371,134.4756,8230.0
2022-10-21 14:30:00,140.98,141.03,140.64,140.79,10595.0,134.5138,134.5615,134.1894,134.3325,10595.0
2022-10-21 15:00:00,140.82,141.27,140.79,141.16,24686.0,134.3611,134.7905,134.3325,134.6855,24686.0
2022-10-21 15:30:00,141.08,141.21,140.73,140.99,65247.0,134.6092,134.7332,134.2752,134.5233,65247.0
2022-10-24 09:30:00,142.56,142.99,141.0,141.51,19757.0,136.0213,136.4316,134.5328,135.0194,19757.0
2022-10-24 10:00:00,141.4,141.4,139.53,139.78,20048.0,134.9145,134.9145,133.1303,133.3688,20048.0
2022-10-24 10:30:00,139.78,140.72,139.6,140.5,32955.0,133.3688,134.2657,133.1971,134.0558,32955.0
2022-10-24 11:00:00,140.5,140.77,139.72,140.75,46359.0,134.0558,134.3134,133.3116,134.2943,46359.0
2022-10-24 11:30:00,140.75,141.2,140.43,141.08,37334.0,134.2943,134.7237,133.989,134.6092,37334.0
2022-10-24 12:00:00,141.11,142.17,140.8,141.98,20040.0,134.6378,135.6492,134.342,135.4679,20040.0
2022-10-24 12:30:00,142.0,142.04,141.56,141.85,11544.0,135.487,135.5251,135.0672,135.3439,11544.0
2022-10-24 13:00:00,141.79,142.11,141.69,141.96,11529.0,135.2866,135.5919,135.1912,135.4488,11529.0
2022-10-24 13:30:00,141.89,142.2,141.73,141.74,16902.0,135.382,135.6778,135.2294,135.2389,16902.0
2022-10-24 14:00:00,141.85,142.05,141.49,141.81,9703.0,135.3439,135.5347,135.0004,135.3057,9703.0
2022-10-24 14:30:00,141.67,142.53,141.66,142.53,13714.0,135.1721,135.9927,135.1626,135.9927,13714.0
2022-10-24 15:00:00,142.56,142.74,142.38,142.38,16037.0,136.0213,136.193,135.8495,135.8495,16037.0
2022-10-24 15:30:00,142.36,142.5,141.96,142.47,71016.0,135.8305,135.964,135.4488,135.9354,71016.0
2022-10-25 09:30:00,142.51,143.87,141.79,143.56,21229.0,135.9736,137.2712,135.2866,136.9754,21229.0
2022-10-25 10:00:00,143.19,143.57,143.15,143.49,18487.0,136.6224,136.985,136.5842,136.9086,18487.0
2022-10-25 10:30:00,143.39,143.93,143.31,143.43,11405.0,136.8132,137.3285,136.7369,136.8514,11405.0
2022-10-25 11:00:00,143.56,143.58,143.16,143.39,13888.0,136.9754,136.9945,136.5938,136.8132,13888.0
2022-10-25 11:30:00,143.41,143.68,143.06,143.16,19466.0,136.8323,137.0899,136.4984,136.5938,19466.0
2022-10-25 12:00:00,143.09,143.99,143.02,143.78,8550.0,136.527,137.3857,136.4602,137.1853,8550.0
2022-10-25 12:30:00,143.77,143.77,143.56,143.62,7719.0,137.1758,137.1758,136.9754,137.0327,7719.0
2022-10-25 13:00:00,143.77,144.01,143.47,143.84,12856.0,137.1758,137.4048,136.8896,137.2426,12856.0
2022-10-25 13:30:00,143.95,144.26,143.61,143.61,10019.0,137.3475,137.6433,137.0231,137.0231,10019.0
2022-10-25 14:00:00,143.7,144.12,143.7,144.06,12612.0,137.109,137.5097,137.109,137.4525,12612.0
2022-10-25 14:30:00,144.09,144.26,143.95,144.09,9398.0,137.4811,137.6433,137.3475,137.4811,9398.0
2022-10-25 15:00:00,144.13,144.37,144.05,144.25,14316.0,137.5193,137.7483,137.4429,137.6338,14316.0
2022-10-25 15:30:00,144.19,144.65,144.19,144.33,37084.0,137.5765,138.0154,137.5765,137.7101,37084.0
2022-10-26 09:30:00,144.58,144.64,142.86,142.91,24088.0,137.9486,138.0059,136.3075,136.3552,24088.0
2022-10-26 10:00:00,142.97,145.17,142.94,145.17,9883.0,136.4125,138.5116,136.3839,138.5116,9883.0
2022-10-26 10:30:00,145.1,145.44,144.84,145.33,7092.0,138.4448,138.7692,138.1967,138.6642,7092.0
2022-10-26 11:00:00,145.4,146.22,145.34,146.17,14615.0,138.731,139.5134,138.6738,139.4657,14615.0
2022-10-26 11:30:00,146.09,146.41,145.9,146.02,12480.0,139.3894,139.6947,139.2081,139.3226,12480.0
2022-10-26 12:00:00,146.04,146.33,145.26,145.26,11790.0,139.3417,139.6184,138.5975,138.5975,11790.0
2022-10-26 12:30:00,145.26,145.59,145.09,145.17,8360.0,138.5975,138.9123,138.4352,138.5116,8360.0
2022-10-26 13:00:00,145.11,145.36,144.8,144.81,12121.0,138.4543,138.6929,138.1585,138.1681,12121.0
2022-10-26 13:30:00,144.78,145.11,144.66,145.02,9017.0,138.1395,138.4543,138.025,138.3685,9017.0
2022-10-26 14:00:00,145.1,145.28,144.87,144.88,5789.0,138.4448,138.6165,138.2253,138.2349,5789.0
2022-10-26 14:30:00,144.87,145.03,144.55,144.78,9368.0,138.2253,138.378,137.92,138.1395,9368.0
2022-10-26 15:00:00,144.74,144.83,144.43,144.8,14115.0,138.1013,138.1872,137.8055,138.1585,14115.0
2022-10-26 15:30:00,144.75,145.04,144.21,144.32,60403.0,138.1108,138.3875,137.5956,137.7006,60403.0
2022-10-27 09:30:00,144.99,145.88,144.08,145.12,13740.0,138.3398,139.189,137.4716,138.4639,13740.0
2022-10-27 10:00:00,144.95,146.24,144.87,146.08,13190.0,138.3017,139.5325,138.2253,139.3798,13190.0
2022-10-27 10:30:00,146.25,146.46,145.52,145.53,8771.0,139.542,139.7424,138.8455,138.8551,8771.0
2022-10-27 11:00:00,145.26,145.82,145.03,145.66,5731.0,138.5975,139.1318,138.378,138.9791,5731.0
2022-10-27 11:30:00,145.68,145.81,144.82,144.83,6323.0,138.9982,139.1222,138.1776,138.1872,6323.0
2022-10-27 12:00:00,144.83,145.27,144.82,144.92,11431.0,138.1872,138.607,138.1776,138.273,11431.0
2022-10-27 12:30:00,144.85,145.62,144.85,145.62,9816.0,138.2063,138.9409,138.2063,138.9409,9816.0
2022-10-27 13:00:00,145.59,145.87,145.2,145.28,9429.0,138.9123,139.1795,138.5402,138.6165,9429.0
2022-10-27 13:30:00,145.2,145.4,145.14,145.19,6943.0,138.5402,138.731,138.483,138.5307,6943.0
2022-10-27 14:00:00,145.19,145.27,145.06,145.26,15585.0,138.5307,138.607,138.4066,138.5975,15585.0
2022-10-27 14:30:00,145.22,145.56,145.17,145.41,15137.0,138.5593,138.8837,138.5116,138.7406,15137.0
2022-10-27 15:00:00,145.44,145.69,145.23,145.6,14190.0,138.7692,139.0077,138.5688,138.9219,14190.0
2022-10-27 15:30:00,145.58,145.82,144.91,145.1,70914.0,138.9028,139.1318,138.2635,138.4448,70914.0
2022-10-28 09:30:00,145.04,146.88,145.04,146.72,13888.0,138.3875,140.1431,138.3875,139.9905,13888.0
2022-10-28 10:00:00,146.91,146.97,145.64,146.4,8376.0,140.1718,140.229,138.96,139.6852,8376.0
2022-10-28 10:30:00,146.64,147.52,146.54,147.36,6056.0,139.9142,140.7538,139.8187,140.6011,6056.0
2022-10-28 11:00:00,147.5,147.56,146.9,146.9,6144.0,140.7347,140.792,140.1622,140.1622,6144.0
2022-10-28 11:30:00,147.03,147.63,146.95,147.48,7530.0,140.2863,140.8587,140.2099,140.7156,7530.0
2022-10-28 12:00:00,147.53,148.22,147.4,148.16,9818.0,140.7633,141.4217,140.6393,141.3644,9818.0
2022-10-28 12:30:00,148.21,148.52,148.1,148.27,7936.0,141.4121,141.7079,141.3072,141.4694,7936.0
2022-10-28 13:00:00,148.25,148.62,148.23,148.56,11556.0,141.4503,141.8033,141.4312,141.7461,11556.0
2022-10-28 13:30:00,148.51,148.79,148.31,148.36,10464.0,141.6984,141.9655,141.5076,141.5553,10464.0
2022-10-28 14:00:00,148.37,148.78,148.23,148.56,7117.0,141.5648,141.956,141.4312,141.7461,7117.0
2022-10-28 14:30:00,148.56,148.91,148.44,148.58,23758.0,141.7461,142.08,141.6316,141.7652,23758.0
2022-10-28 15:00:00,148.58,148.99,148.57,148.96,14008.0,141.7652,142.1564,141.7556,142.1277,14008.0
2022-10-28 15:30:00,148.98,149.04,148.7,148.77,89576.0,142.1468,142.2041,141.8797,141.9465,89576.0
2022-10-31 09:30:00,148.15,148.66,147.56,147.93,14432.0,141.3549,141.8415,140.792,141.145,14432.0
2022-10-31 10:00:00,147.95,149.13,147.95,148.67,14481.0,141.1641,142.2899,141.1641,141.851,14481.0
2022-10-31 10:30:00,148.55,149.32,148.4,148.59,17773.0,141.7366,142.4712,141.5934,141.7747,17773.0
2022-10-31 11:00:00,148.55,150.24,148.55,149.71,20463.0,141.7366,143.349,141.7366,142.8433,20463.0
2022-10-31 11:30:00,149.71,150.71,149.54,150.17,18482.0,142.8433,143.7975,142.6811,143.2822,18482.0
2022-10-31 12:00:00,150.2,150.63,149.8,149.81,22444.0,143.3109,143.7211,142.9292,142.9388,22444.0
2022-10-31 12:30:00,149.91,149.94,149.41,149.63,11894.0,143.0342,143.0628,142.5571,142.767,11894.0
2022-10-31 13:00:00,149.52,150.11,149.44,150.11,12025.0,142.6621,143.225,142.5857,143.225,12025.0
2022-10-31 13:30:00,150.11,150.36,149.61,149.93,16803.0,143.225,143.4635,142.7479,143.0533,16803.0
2022-10-31 14:00:00,149.87,149.97,149.55,149.71,9714.0,142.996,143.0914,142.6907,142.8433,9714.0
2022-10-31 14:30:00,149.59,150.12,149.59,149.79,12977.0,142.7288,143.2345,142.7288,142.9197,12977.0
2022-10-31 15:00:00,149.7,149.91,149.52,149.85,15456.0,142.8338,143.0342,142.6621,142.9769,15456.0
2022-10-31 15:30:00,149.84,150.28,149.68,150.05,91127.0,142.9674,143.3872,142.8147,143.1678,91127.0
2022-11-01 09:30:00,151.37,151.37,150.23,150.43,11817.0,144.4272,144.4272,143.3395,143.5303,11817.0
2022-11-01 10:00:00,150.55,150.55,149.36,150.2,12512.0,143.6448,143.6448,142.5094,143.3109,12512.0
2022-11-01 10:30:00,150.12,150.24,148.74,148.95,21402.0,143.2345,143.349,141.9178,142.1182,21402.0
2022-11-01 11:00:00,149.03,149.35,148.64,149.06,21863.0,142.1945,142.4999,141.8224,142.2232,21863.0
2022-11-01 11:30:00,149.06,149.26,148.53,149.18,21457.0,142.2232,142.414,141.7175,142.3377,21457.0
2022-11-01 12:00:00,149.3,149.87,148.76,149.19,10564.0,142.4522,142.996,141.9369,142.3472,10564.0
2022-11-01 12:30:00,149.04,149.28,148.57,149.03,15618.0,142.2041,142.4331,141.7556,142.1945,15618.0
2022-11-01 13:00:00,149.09,149.36,149.01,149.15,16029.0,142.2518,142.5094,142.1755,142.309,16029.0
2022-11-01 13:30:00,149.12,149.75,148.96,149.73,17810.0,142.2804,142.8815,142.1277,142.8624,17810.0
2022-11-01 14:00:00,149.76,150.19,149.67,149.94,11594.0,142.8911,143.3013,142.8052,143.0628,11594.0
2022-11-01 14:30:00,149.86,150.12,149.49,150.11,18393.0,142.9865,143.2345,142.6334,143.225,18393.0
2022-11-01 15:00:00,150.01,150.28,149.85,149.92,16793.0,143.1296,143.3872,142.9769,143.0437,16793.0
2022-11-01 15:30:00,149.93,150.48,149.58,149.58,78264.0,143.0533,143.578,142.7193,142.7193,78264.0
2022-11-02 09:30:00,146.6,146.69,140.04,141.02,43529.0,139.876,139.9619,133.6169,134.5519,43529.0
2022-11-02 10:00:00,141.01,141.48,139.26,139.49,28963.0,134.5424,134.9908,132.8726,133.0921,28963.0
2022-11-02 10:30:00,139.53,140.37,138.42,139.2,44696.0,133.1303,133.9317,132.0712,132.8154,44696.0
2022-11-02 11:00:00,139.25,141.1,139.25,140.27,46395.0,132.8631,134.6283,132.8631,133.8363,46395.0
2022-11-02 11:30:00,140.32,140.83,138.43,139.67,27454.0,133.884,134.3706,132.0807,133.2638,27454.0
2022-11-02 12:00:00,139.65,141.57,139.59,141.57,31362.0,133.2448,135.0767,133.1875,135.0767,31362.0
2022-11-02 12:30:00,141.48,141.83,140.17,141.57,25059.0,134.9908,135.3248,133.7409,135.0767,25059.0
2022-11-02 13:00:00,141.53,142.05,141.31,141.87,15837.0,135.0385,135.5347,134.8286,135.3629,15837.0
2022-11-02 13:30:00,141.7,141.7,140.43,140.75,32088.0,135.2007,135.2007,133.989,134.2943,32088.0
2022-11-02 14:00:00,140.89,143.27,140.49,143.23,65263.0,134.4279,136.6987,134.0462,136.6606,65263.0
2022-11-02 14:30:00,143.33,143.37,139.54,140.31,33569.0,136.756,136.7941,133.1398,133.8745,33569.0
2022-11-02 15:00:00,140.32,141.07,138.38,138.68,37434.0,133.884,134.5996,132.033,132.3193,37434.0
2022-11-02 15:30:00,138.69,138.85,137.63,137.71,138110.0,132.3288,132.4815,131.3174,131.3937,138110.0
2022-11-03 09:30:00,136.0,137.55,134.36,134.71,33251.0,129.7622,131.2411,128.1974,128.5313,33251.0
2022-11-03 10:00:00,134.89,137.0,134.51,137.0,40105.0,128.7031,130.7163,128.3405,130.7163,40105.0
2022-11-03 10:30:00,136.83,136.93,135.73,136.09,23849.0,130.5541,130.6495,129.5046,129.848,23849.0
2022-11-03 11:00:00,136.09,136.51,135.32,135.4,29262.0,129.848,130.2488,129.1134,129.1897,29262.0
2022-11-03 11:30:00,135.33,135.47,134.84,134.97,26753.0,129.1229,129.2565,128.6554,128.7794,26753.0
2022-11-03 12:00:00,135.16,135.4,134.73,134.88,18097.0,128.9607,129.1897,128.5504,128.6935,18097.0
2022-11-03 12:30:00,134.78,135.11,134.27,135.0,26787.0,128.5981,128.913,128.1115,128.808,26787.0
2022-11-03 13:00:00,134.97,135.33,133.99,134.27,40419.0,128.7794,129.1229,127.8444,128.1115,40419.0
2022-11-03 13:30:00,134.33,134.84,134.21,134.48,29958.0,128.1688,128.6554,128.0543,128.3119,29958.0
2022-11-03 14:00:00,134.45,134.47,133.82,134.28,22903.0,128.2833,128.3023,127.6822,128.1211,22903.0
2022-11-03 14:30:00,134.22,135.22,134.19,135.09,39225.0,128.0638,129.0179,128.0352,128.8939,39225.0
2022-11-03 15:00:00,135.08,135.26,133.84,133.88,41014.0,128.8844,129.0561,127.7012,127.7394,41014.0
2022-11-03 15:30:00,133.84,134.08,133.09,133.82,175216.0,127.7012,127.9302,126.9856,127.6822,175216.0
2022-11-04 09:30:00,135.64,135.92,133.14,134.63,37080.0,129.4187,129.6858,127.0334,128.455,37080.0
2022-11-04 10:00:00,134.51,135.36,134.4,135.0,19150.0,128.3405,129.1515,128.2356,128.808,19150.0
2022-11-04 10:30:00,134.84,135.56,134.48,134.81,29816.0,128.6554,129.3424,128.3119,128.6268,29816.0
2022-11-04 11:00:00,134.92,135.49,133.36,133.36,35926.0,128.7317,129.2756,127.2433,127.2433,35926.0
2022-11-04 11:30:00,133.47,133.65,131.98,132.05,41126.0,127.3482,127.52,125.9266,125.9933,41126.0
2022-11-04 12:00:00,132.15,133.04,131.75,132.88,48793.0,126.0888,126.9379,125.7071,126.7853,48793.0
2022-11-04 12:30:00,132.79,133.04,132.41,132.67,27137.0,126.6994,126.9379,126.3368,126.5849,27137.0
2022-11-04 13:00:00,132.66,132.76,132.04,132.31,17497.0,126.5754,126.6708,125.9838,126.2414,17497.0
2022-11-04 13:30:00,132.38,132.58,131.45,131.62,37276.0,126.3082,126.499,125.4209,125.5831,37276.0
2022-11-04 14:00:00,131.61,132.29,131.35,132.17,22288.0,125.5735,126.2223,125.3255,126.1078,22288.0
2022-11-04 14:30:00,132.25,132.92,132.0,132.6,20105.0,126.1842,126.8234,125.9456,126.5181,20105.0
2022-11-04 15:00:00,132.61,132.94,132.35,132.63,34487.0,126.5277,126.8425,126.2796,126.5467,34487.0
2022-11-04 15:30:00,132.55,133.47,132.38,133.44,134875.0,126.4704,127.3482,126.3082,127.3196,134875.0
2022-11-07 09:30:00,134.11,134.61,133.36,134.05,10281.0,127.9589,128.4359,127.2433,127.9016,10281.0
2022-11-07 10:00:00,133.83,134.5,133.54,133.56,9879.0,127.6917,128.331,127.415,127.4341,9879.0
2022-11-07 10:30:00,133.65,134.47,133.54,134.47,9630.0,127.52,128.3023,127.415,128.3023,9630.0
2022-11-07 11:00:00,134.38,135.1,134.17,135.1,15075.0,128.2165,128.9035,128.0161,128.9035,15075.0
2022-11-07 11:30:00,135.06,135.07,134.2,134.3,7972.0,128.8653,128.8748,128.0447,128.1401,7972.0
2022-11-07 12:00:00,134.2,134.57,134.1,134.41,11408.0,128.0447,128.3978,127.9493,128.2451,11408.0
2022-11-07 12:30:00,134.5,134.94,134.3,134.73,16314.0,128.331,128.7508,128.1401,128.5504,16314.0
2022-11-07 13:00:00,134.82,135.52,134.82,135.14,11403.0,128.6363,129.3042,128.6363,128.9416,11403.0
2022-11-07 13:30:00,135.22,135.5,135.03,135.26,15628.0,129.0179,129.2851,128.8367,129.0561,15628.0
2022-11-07 14:00:00,135.25,135.78,135.2,135.63,18546.0,129.0466,129.5523,128.9989,129.4091,18546.0
2022-11-07 14:30:00,135.65,135.96,135.47,135.48,16946.0,129.4282,129.724,129.2565,129.266,16946.0
2022-11-07 15:00:00,135.53,135.73,135.4,135.54,21480.0,129.3137,129.5046,129.1897,129.3233,21480.0
2022-11-07 15:30:00,135.64,135.89,135.43,135.5,91925.0,129.4187,129.6572,129.2183,129.2851,91925.0
2022-11-08 09:30:00,136.46,137.43,135.56,136.99,25579.0,130.2011,131.1266,129.3424,130.7068,25579.0
2022-11-08 10:00:00,137.03,137.9,136.42,137.57,11833.0,130.7449,131.575,130.1629,131.2602,11833.0
2022-11-08 10:30:00,137.63,138.35,137.58,138.18,7604.0,131.3174,132.0044,131.2697,131.8422,7604.0
2022-11-08 11:00:00,138.19,138.83,137.91,138.83,8606.0,131.8517,132.4624,131.5846,132.4624,8606.0
2022-11-08 11:30:00,138.75,139.01,137.25,138.55,231526.0,132.386,132.6341,130.9548,132.1952,231526.0
2022-11-08 12:00:00,138.56,138.8,138.39,138.54,11574.0,132.2048,132.4337,132.0426,132.1857,11574.0
2022-11-08 12:30:00,138.3,139.06,138.26,138.98,18292.0,131.9567,132.6818,131.9185,132.6055,18292.0
2022-11-08 13:00:00,138.98,139.33,137.67,137.67,38262.0,132.6055,132.9394,131.3556,131.3556,38262.0
2022-11-08 13:30:00,137.66,138.06,137.1,137.23,12927.0,131.346,131.7277,130.8117,130.9358,12927.0
2022-11-08 14:00:00,137.27,137.27,135.89,135.89,6982.0,130.9739,130.9739,129.6572,129.6572,6982.0
2022-11-08 14:30:00,135.82,136.82,135.55,136.46,21128.0,129.5904,130.5446,129.3328,130.2011,21128.0
2022-11-08 15:00:00,136.5,137.04,136.5,136.97,20991.0,130.2392,130.7545,130.2392,130.6877,20991.0
2022-11-08 15:30:00,137.05,137.69,136.37,136.49,92998.0,130.764,131.3747,130.1152,130.2297,92998.0
2022-11-09 09:30:00,135.86,136.63,135.28,135.93,31675.0,129.6286,130.3633,129.0752,129.6954,31675.0
2022-11-09 10:00:00,135.9,137.04,135.75,136.64,26925.0,129.6668,130.7545,129.5236,130.3728,26925.0
2022-11-09 10:30:00,136.76,136.83,135.83,136.32,30670.0,130.4873,130.5541,129.6,130.0675,30670.0
2022-11-09 11:00:00,136.25,137.01,136.24,136.9,14329.0,130.0007,130.7258,129.9912,130.6209,14329.0
2022-11-09 11:30:00,136.84,137.02,136.39,136.4,9476.0,130.5636,130.7354,130.1343,130.1438,9476.0
2022-11-09 12:00:00,136.43,136.53,135.86,136.03,18569.0,130.1725,130.2679,129.6286,129.7908,18569.0
2022-11-09 12:30:00,136.12,136.24,135.71,135.89,7258.0,129.8767,129.9912,129.4855,129.6572,7258.0
2022-11-09 13:00:00,135.8,135.82,135.24,135.24,12832.0,129.5713,129.5904,129.037,129.037,12832.0
2022-11-09 13:30:00,135.26,135.26,134.49,134.65,16192.0,129.0561,129.0561,128.3214,128.4741,16192.0
2022-11-09 14:00:00,134.6,134.86,134.43,134.46,15166.0,128.4264,128.6745,128.2642,128.2928,15166.0
2022-11-09 14:30:00,134.32,134.32,133.52,133.63,25393.0,128.1592,128.1592,127.3959,127.5009,25393.0
2022-11-09 15:00:00,133.68,134.19,133.68,133.9,18295.0,127.5486,128.0352,127.5486,127.7585,18295.0
2022-11-09 15:30:00,133.88,134.01,133.51,133.71,90420.0,127.7394,127.8634,127.3864,127.5772,90420.0
2022-11-10 09:30:00,139.21,140.04,138.39,140.0,27560.0,132.8249,133.6169,132.0426,133.5787,27560.0
2022-11-10 10:00:00,139.97,140.5,139.5,140.22,19387.0,133.5501,134.0558,133.1016,133.7886,19387.0
2022-11-10 10:30:00,140.15,141.06,139.43,140.84,19875.0,133.7218,134.5901,133.0349,134.3802,19875.0
2022-11-10 11:00:00,140.91,140.91,140.32,140.68,9512.0,134.447,134.447,133.884,134.2275,9512.0
2022-11-10 11:30:00,140.69,141.11,140.69,141.01,12962.0,134.2371,134.6378,134.2371,134.5424,12962.0
2022-11-10 12:00:00,141.01,141.44,140.84,140.93,14024.0,134.5424,134.9527,134.3802,134.4661,14024.0
2022-11-10 12:30:00,140.99,141.14,140.29,140.34,18833.0,134.5233,134.6664,133.8554,133.9031,18833.0
2022-11-10 13:00:00,140.4,140.64,139.87,140.13,25665.0,133.9604,134.1894,133.4547,133.7027,25665.0
2022-11-10 13:30:00,140.19,140.5,140.07,140.23,14973.0,133.76,134.0558,133.6455,133.7982,14973.0
2022-11-10 14:00:00,140.21,140.39,139.9,140.25,15582.0,133.7791,133.9508,133.4833,133.8172,15582.0
2022-11-10 14:30:00,140.21,140.43,140.17,140.4,33124.0,133.7791,133.989,133.7409,133.9604,33124.0
2022-11-10 15:00:00,140.38,141.1,140.27,141.09,34091.0,133.9413,134.6283,133.8363,134.6187,34091.0
2022-11-10 15:30:00,141.07,141.6,140.99,141.1,111752.0,134.5996,135.1053,134.5233,134.6283,111752.0
2022-11-11 09:30:00,142.18,142.32,140.21,140.44,20574.0,135.6587,135.7923,133.7791,133.9985,20574.0
2022-11-11 10:00:00,140.36,140.83,139.87,140.59,23302.0,133.9222,134.3706,133.4547,134.1416,23302.0
2022-11-11 10:30:00,140.55,140.95,140.09,140.28,17248.0,134.1035,134.4851,133.6646,133.8459,17248.0
2022-11-11 11:00:00,140.28,140.6,139.65,139.72,12927.0,133.8459,134.1512,133.2448,133.3116,12927.0
2022-11-11 11:30:00,139.55,139.82,138.7,138.7,15532.0,133.1493,133.407,132.3383,132.3383,15532.0
2022-11-11 12:00:00,138.7,139.83,138.59,139.79,14515.0,132.3383,133.4165,132.2334,133.3783,14515.0
2022-11-11 12:30:00,139.81,139.96,139.59,139.9,12432.0,133.3974,133.5405,133.1875,133.4833,12432.0
2022-11-11 13:00:00,139.85,140.19,139.7,139.82,17037.0,133.4356,133.76,133.2925,133.407,17037.0
2022-11-11 13:30:00,139.81,139.89,139.37,139.61,15271.0,133.3974,133.4738,132.9776,133.2066,15271.0
2022-11-11 14:00:00,139.63,140.28,139.59,140.26,23729.0,133.2257,133.8459,133.1875,133.8268,23729.0
2022-11-11 14:30:00,140.25,140.56,140.1,140.42,25007.0,133.8172,134.113,133.6741,133.9794,25007.0
2022-11-11 15:00:00,140.47,140.48,140.05,140.14,33399.0,134.0272,134.0367,133.6264,133.7123,33399.0
2022-11-11 15:30:00,140.13,140.56,139.77,140.05,108648.0,133.7027,134.113,133.3593,133.6264,108648.0
2022-11-14 09:30:00,139.6,140.7,139.42,140.7,16136.0,133.1971,134.2466,133.0253,134.2466,16136.0
2022-11-14 10:00:00,141.03,141.62,140.7,141.11,6296.0,134.5615,135.1244,134.2466,134.6378,6296.0
2022-11-14 10:30:00,141.09,141.65,141.09,141.63,7292.0,134.6187,135.153,134.6187,135.1339,7292.0
2022-11-14 11:00:00,141.61,141.79,140.91,141.36,11836.0,135.1149,135.2866,134.447,134.8763,11836.0
2022-11-14 11:30:00,141.36,142.29,141.34,141.98,10901.0,134.8763,135.7637,134.8572,135.4679,10901.0
2022-11-14 12:00:00,141.99,142.04,141.29,141.5,7463.0,135.4774,135.5251,134.8095,135.0099,7463.0
2022-11-14 12:30:00,141.45,141.88,141.44,141.83,5077.0,134.9622,135.3725,134.9527,135.3248,5077.0
2022-11-14 13:00:00,141.89,142.57,141.72,142.57,9996.0,135.382,136.0308,135.2198,136.0308,9996.0
2022-11-14 13:30:00,142.64,142.89,142.47,142.79,9116.0,136.0976,136.3362,135.9354,136.2407,9116.0
2022-11-14 14:00:00,142.72,142.76,142.18,142.52,17088.0,136.174,136.2121,135.6587,135.9831,17088.0
2022-11-14 14:30:00,142.61,142.66,142.32,142.55,11321.0,136.069,136.1167,135.7923,136.0117,11321.0
2022-11-14 15:00:00,142.6,142.71,142.03,142.54,30905.0,136.0595,136.1644,135.5156,136.0022,30905.0
2022-11-14 15:30:00,142.51,142.62,141.24,141.31,92790.0,135.9736,136.0785,134.7618,134.8286,92790.0
2022-11-15 09:30:00,143.5,144.67,143.04,143.67,19218.0,136.9182,138.0345,136.4793,137.0804,19218.0
2022-11-15 10:00:00,143.73,143.76,142.88,143.44,16638.0,137.1376,137.1663,136.3266,136.8609,16638.0
2022-11-15 10:30:00,143.35,144.06,143.25,143.79,8967.0,136.7751,137.4525,136.6796,137.1949,8967.0
2022-11-15 11:00:00,143.47,143.72,143.17,143.24,7579.0,136.8896,137.1281,136.6033,136.6701,7579.0
2022-11-15 11:30:00,143.36,143.79,143.32,143.56,6286.0,136.7846,137.1949,136.7464,136.9754,6286.0
2022-11-15 12:00:00,143.54,143.58,143.04,143.31,24213.0,136.9563,136.9945,136.4793,136.7369,24213.0
2022-11-15 12:30:00,143.11,143.22,142.8,142.91,11249.0,136.5461,136.651,136.2503,136.3552,11249.0
2022-11-15 13:00:00,142.94,142.97,141.96,142.23,13953.0,136.3839,136.4125,135.4488,135.7064,13953.0
2022-11-15 13:30:00,142.2,142.42,141.55,142.23,19148.0,135.6778,135.8877,135.0576,135.7064,19148.0
2022-11-15 14:00:00,142.0,142.96,141.73,142.89,15505.0,135.487,136.4029,135.2294,136.3362,15505.0
2022-11-15 14:30:00,142.85,142.98,142.49,142.83,18467.0,136.298,136.422,135.9545,136.2789,18467.0
2022-11-15 15:00:00,142.91,143.04,142.41,142.63,17109.0,136.3552,136.4793,135.8782,136.0881,17109.0
2022-11-15 15:30:00,142.59,142.7,142.08,142.6,56957.0,136.0499,136.1549,135.5633,136.0595,56957.0
2022-11-16 09:30:00,143.06,143.88,142.73,143.02,21791.0,136.4984,137.2807,136.1835,136.4602,21791.0
2022-11-16 10:00:00,142.97,143.63,142.97,143.33,12560.0,136.4125,137.0422,136.4125,136.756,12560.0
2022-11-16 10:30:00,143.39,143.63,142.71,142.81,13139.0,136.8132,137.0422,136.1644,136.2598,13139.0
2022-11-16 11:00:00,142.85,143.41,142.54,143.35,5560.0,136.298,136.8323,136.0022,136.7751,5560.0
2022-11-16 11:30:00,143.32,143.94,143.15,143.8,5833.0,136.7464,137.338,136.5842,137.2044,5833.0
2022-11-16 12:00:00,143.69,143.78,143.52,143.74,7940.0,137.0995,137.1853,136.9373,137.1472,7940.0
2022-11-16 12:30:00,143.74,144.17,143.58,144.0,6048.0,137.1472,137.5574,136.9945,137.3952,6048.0
2022-11-16 13:00:00,144.02,144.02,143.53,143.78,7890.0,137.4143,137.4143,136.9468,137.1853,7890.0
2022-11-16 13:30:00,143.6,143.6,143.03,143.15,13196.0,137.0136,137.0136,136.4697,136.5842,13196.0
2022-11-16 14:00:00,143.13,143.16,142.67,142.73,8295.0,136.5651,136.5938,136.1262,136.1835,8295.0
2022-11-16 14:30:00,142.73,143.16,142.66,143.15,9727.0,136.1835,136.5938,136.1167,136.5842,9727.0
2022-11-16 15:00:00,143.16,143.25,142.58,142.97,18537.0,136.5938,136.6796,136.0404,136.4125,18537.0
2022-11-16 15:30:00,142.96,143.12,142.76,143.04,60778.0,136.4029,136.5556,136.2121,136.4793,60778.0
2022-11-17 09:30:00,141.11,141.9,140.45,141.28,23468.0,134.6378,135.3916,134.0081,134.8,23468.0
2022-11-17 10:00:00,141.37,142.6,141.24,142.42,22263.0,134.8859,136.0595,134.7618,135.8877,22263.0
2022-11-17 10:30:00,142.5,142.5,141.84,142.18,22353.0,135.964,135.964,135.3343,135.6587,22353.0
2022-11-17 11:00:00,142.15,142.91,141.91,142.59,18385.0,135.6301,136.3552,135.4011,136.0499,18385.0
2022-11-17 11:30:00,142.61,142.86,142.37,142.86,10246.0,136.069,136.3075,135.84,136.3075,10246.0
2022-11-17 12:00:00,142.9,143.17,142.83,143.1,7960.0,136.3457,136.6033,136.2789,136.5365,7960.0
2022-11-17 12:30:00,143.15,143.19,142.96,143.05,6903.0,136.5842,136.6224,136.4029,136.4888,6903.0
2022-11-17 13:00:00,143.11,143.24,143.01,143.05,4777.0,136.5461,136.6701,136.4507,136.4888,4777.0
2022-11-17 13:30:00,143.03,143.37,143.03,143.19,6564.0,136.4697,136.7941,136.4697,136.6224,6564.0
2022-11-17 14:00:00,143.28,143.31,142.58,142.64,9110.0,136.7083,136.7369,136.0404,136.0976,9110.0
2022-11-17 14:30:00,142.56,142.66,142.06,142.29,12111.0,136.0213,136.1167,135.5442,135.7637,12111.0
2022-11-17 15:00:00,142.33,142.41,141.61,141.86,16868.0,135.8018,135.8782,135.1149,135.3534,16868.0
2022-11-17 15:30:00,141.85,142.65,141.85,142.65,123633.0,135.3439,136.1072,135.3439,136.1072,123633.0
2022-11-18 09:30:00,144.49,144.88,143.32,143.88,28637.0,137.8628,138.2349,136.7464,137.2807,28637.0
2022-11-18 10:00:00,143.8,144.09,143.35,143.75,11672.0,137.2044,137.4811,136.7751,137.1567,11672.0
2022-11-18 10:30:00,143.89,143.98,143.23,143.39,23507.0,137.2903,137.3762,136.6606,136.8132,23507.0
2022-11-18 11:00:00,143.52,143.97,143.21,143.83,8414.0,136.9373,137.3666,136.6415,137.233,8414.0
2022-11-18 11:30:00,143.82,143.86,143.11,143.26,12447.0,137.2235,137.2617,136.5461,136.6892,12447.0
2022-11-18 12:00:00,143.25,143.38,142.17,142.35,10172.0,136.6796,136.8037,135.6492,135.8209,10172.0
2022-11-18 12:30:00,142.22,142.49,142.0,142.2,3996.0,135.6969,135.9545,135.487,135.6778,3996.0
2022-11-18 13:00:00,142.34,142.57,142.1,142.3,5425.0,135.8114,136.0308,135.5824,135.7732,5425.0
2022-11-18 13:30:00,142.29,142.38,141.83,142.05,6901.0,135.7637,135.8495,135.3248,135.5347,6901.0
2022-11-18 14:00:00,142.09,142.56,142.08,142.5,14448.0,135.5728,136.0213,135.5633,135.964,14448.0
2022-11-18 14:30:00,142.5,142.65,142.36,142.62,10811.0,135.964,136.1072,135.8305,136.0785,10811.0
2022-11-18 15:00:00,142.58,143.29,142.58,143.25,21134.0,136.0404,136.7178,136.0404,136.6796,21134.0
2022-11-18 15:30:00,143.29,144.75,143.13,144.61,198363.0,136.7178,138.1108,136.5651,137.9773,198363.0
2022-11-21 09:30:00,145.8,148.27,145.8,147.31,57768.0,139.1127,141.4694,139.1127,140.5534,57768.0
2022-11-21 10:00:00,147.28,147.97,147.2,147.69,28407.0,140.5248,141.1832,140.4485,140.916,28407.0
2022-11-21 10:30:00,147.63,147.88,147.23,147.84,23297.0,140.8587,141.0973,140.4771,141.0591,23297.0
2022-11-21 11:00:00,147.77,148.4,147.58,147.58,21012.0,140.9923,141.5934,140.811,140.811,21012.0
2022-11-21 11:30:00,147.54,147.63,146.82,147.01,27181.0,140.7729,140.8587,140.0859,140.2672,27181.0
2022-11-21 12:00:00,146.96,147.17,146.86,146.92,14902.0,140.2195,140.4198,140.1241,140.1813,14902.0
2022-11-21 12:30:00,146.94,147.24,146.94,147.14,22394.0,140.2004,140.4866,140.2004,140.3912,22394.0
2022-11-21 13:00:00,147.16,147.75,147.12,147.56,25391.0,140.4103,140.9732,140.3721,140.792,25391.0
2022-11-21 13:30:00,147.5,147.54,147.01,147.27,48311.0,140.7347,140.7729,140.2672,140.5153,48311.0
2022-11-21 14:00:00,147.31,147.66,147.25,147.25,19862.0,140.5534,140.8874,140.4962,140.4962,19862.0
2022-11-21 14:30:00,147.22,147.28,147.0,147.04,28295.0,140.4676,140.5248,140.2576,140.2958,28295.0
2022-11-21 15:00:00,147.03,147.29,146.7,146.8,54225.0,140.2863,140.5343,139.9714,140.0668,54225.0
2022-11-21 15:30:00,146.83,147.31,146.71,147.14,102937.0,140.0954,140.5534,139.9809,140.3912,102937.0
2022-11-22 09:30:00,147.18,147.84,146.81,147.01,23060.0,140.4294,141.0591,140.0764,140.2672,23060.0
2022-11-22 10:00:00,147.01,147.42,146.25,146.92,36969.0,140.2672,140.6584,139.542,140.1813,36969.0
2022-11-22 10:30:00,147.03,147.36,146.51,147.36,28234.0,140.2863,140.6011,139.7901,140.6011,28234.0
2022-11-22 11:00:00,147.27,147.3,146.68,147.21,21118.0,140.5153,140.5439,139.9523,140.458,21118.0
2022-11-22 11:30:00,147.25,148.53,147.25,148.42,23420.0,140.4962,141.7175,140.4962,141.6125,23420.0
2022-11-22 12:00:00,148.49,148.6,147.71,147.74,12218.0,141.6793,141.7843,140.9351,140.9637,12218.0
2022-11-22 12:30:00,147.74,148.02,147.55,147.55,9279.0,140.9637,141.2309,140.7824,140.7824,9279.0
2022-11-22 13:00:00,147.63,147.9,147.58,147.78,10793.0,140.8587,141.1164,140.811,141.0019,10793.0
2022-11-22 13:30:00,147.87,148.2,147.82,148.05,11519.0,141.0877,141.4026,141.04,141.2595,11519.0
2022-11-22 14:00:00,148.09,148.23,147.56,147.77,17157.0,141.2976,141.4312,140.792,140.9923,17157.0
2022-11-22 14:30:00,147.81,148.33,147.68,148.31,18228.0,141.0305,141.5266,140.9065,141.5076,18228.0
2022-11-22 15:00:00,148.26,148.54,148.26,148.49,23671.0,141.4599,141.727,141.4599,141.6793,23671.0
2022-11-22 15:30:00,148.49,148.69,148.24,148.46,102158.0,141.6793,141.8701,141.4408,141.6507,102158.0
2022-11-23 09:30:00,147.36,148.1,146.65,147.06,26405.0,140.6011,141.3072,139.9237,140.3149,26405.0
2022-11-23 10:00:00,147.0,148.21,147.0,148.03,25530.0,140.2576,141.4121,140.2576,141.2404,25530.0
2022-11-23 10:30:00,148.09,148.67,148.08,148.33,21469.0,141.2976,141.851,141.2881,141.5266,21469.0
2022-11-23 11:00:00,148.35,148.74,148.31,148.62,19749.0,141.5457,141.9178,141.5076,141.8033,19749.0
2022-11-23 11:30:00,148.69,148.81,147.59,147.59,18254.0,141.8701,141.9846,140.8206,140.8206,18254.0
2022-11-23 12:00:00,147.7,147.83,147.42,147.56,16082.0,140.9255,141.0496,140.6584,140.792,16082.0
2022-11-23 12:30:00,147.62,147.94,147.26,147.42,10934.0,140.8492,141.1545,140.5057,140.6584,10934.0
2022-11-23 13:00:00,147.44,147.76,147.33,147.76,9873.0,140.6775,140.9828,140.5725,140.9828,9873.0
2022-11-23 13:30:00,147.86,148.19,147.86,148.19,11411.0,141.0782,141.3931,141.0782,141.3931,11411.0
2022-11-23 14:00:00,148.32,148.74,147.91,148.55,15126.0,141.5171,141.9178,141.1259,141.7366,15126.0
2022-11-23 14:30:00,148.5,148.55,148.05,148.47,14190.0,141.6888,141.7366,141.2595,141.6602,14190.0
2022-11-23 15:00:00,148.42,148.78,148.28,148.46,18448.0,141.6125,141.956,141.4789,141.6507,18448.0
2022-11-23 15:30:00,148.41,148.51,147.89,148.44,75961.0,141.603,141.6984,141.1068,141.6316,75961.0
2022-11-25 09:30:00,148.24,148.74,147.78,148.71,17655.0,141.4408,141.9178,141.0019,141.8892,17655.0
2022-11-25 10:00:00,148.74,148.97,148.47,148.65,13038.0,141.9178,142.1373,141.6602,141.832,13038.0
2022-11-25 10:30:00,148.66,149.36,148.63,149.09,13414.0,141.8415,142.5094,141.8129,142.2518,13414.0
2022-11-25 11:00:00,149.03,149.03,148.48,148.6,11097.0,142.1945,142.1945,141.6698,141.7843,11097.0
2022-11-25 11:30:00,148.58,148.77,148.42,148.76,11570.0,141.7652,141.9465,141.6125,141.9369,11570.0
2022-11-25 12:00:00,148.74,148.81,148.65,148.75,6627.0,141.9178,141.9846,141.832,141.9274,6627.0
2022-11-25 12:30:00,148.76,148.78,148.36,148.62,26846.0,141.9369,141.956,141.5553,141.8033,26846.0
2022-11-28 09:30:00,147.27,147.93,146.14,147.5,16922.0,140.5153,141.145,139.4371,140.7347,16922.0
2022-11-28 10:00:00,147.49,147.95,147.12,147.59,14234.0,140.7252,141.1641,140.3721,140.8206,14234.0
2022-11-28 10:30:00,147.59,147.9,147.32,147.43,9236.0,140.8206,141.1164,140.563,140.6679,9236.0
2022-11-28 11:00:00,147.5,147.6,147.24,147.25,15072.0,140.7347,140.8301,140.4866,140.4962,15072.0
2022-11-28 11:30:00,147.28,147.7,147.16,147.43,14126.0,140.5248,140.9255,140.4103,140.6679,14126.0
2022-11-28 12:00:00,147.39,147.51,147.04,147.31,12460.0,140.6298,140.7443,140.2958,140.5534,12460.0
2022-11-28 12:30:00,147.37,147.37,146.62,146.65,6099.0,140.6107,140.6107,139.8951,139.9237,6099.0
2022-11-28 13:00:00,146.69,147.0,146.6,146.83,12985.0,139.9619,140.2576,139.876,140.0954,12985.0
2022-11-28 13:30:00,146.84,146.84,146.23,146.27,9352.0,140.105,140.105,139.523,139.5611,9352.0
2022-11-28 14:00:00,146.23,146.25,145.93,146.13,10045.0,139.523,139.542,139.2367,139.4275,10045.0
2022-11-28 14:30:00,146.14,146.46,146.07,146.12,16930.0,139.4371,139.7424,139.3703,139.418,16930.0
2022-11-28 15:00:00,146.15,146.4,146.04,146.13,15748.0,139.4466,139.6852,139.3417,139.4275,15748.0
2022-11-28 15:30:00,146.13,146.66,145.98,146.58,124060.0,139.4275,139.9332,139.2844,139.8569,124060.0
2022-11-29 09:30:00,146.22,146.5,145.19,145.25,14962.0,139.5134,139.7806,138.5307,138.5879,14962.0
2022-11-29 10:00:00,145.27,145.66,144.96,145.03,58612.0,138.607,138.9791,138.3112,138.378,58612.0
2022-11-29 10:30:00,145.19,145.23,143.98,144.17,13179.0,138.5307,138.5688,137.3762,137.5574,13179.0
2022-11-29 11:00:00,144.18,144.18,142.49,142.59,14395.0,137.567,137.567,135.9545,136.0499,14395.0
2022-11-29 11:30:00,142.55,142.75,142.12,142.29,13357.0,136.0117,136.2026,135.6015,135.7637,13357.0
2022-11-29 12:00:00,142.21,142.5,142.02,142.44,15772.0,135.6873,135.964,135.5061,135.9068,15772.0
2022-11-29 12:30:00,142.52,143.1,142.52,142.92,8431.0,135.9831,136.5365,135.9831,136.3648,8431.0
2022-11-29 13:00:00,142.92,143.04,142.45,142.61,12039.0,136.3648,136.4793,135.9163,136.069,12039.0
2022-11-29 13:30:00,142.6,143.05,142.6,142.85,26473.0,136.0595,136.4888,136.0595,136.298,26473.0
2022-11-29 14:00:00,142.97,143.36,142.84,142.94,11905.0,136.4125,136.7846,136.2884,136.3839,11905.0
2022-11-29 14:30:00,142.92,143.06,142.76,142.96,22230.0,136.3648,136.4984,136.2121,136.4029,22230.0
2022-11-29 15:00:00,142.98,143.17,142.75,142.82,32747.0,136.422,136.6033,136.2026,136.2694,32747.0
2022-11-29 15:30:00,142.8,143.18,142.79,142.84,101508.0,136.2503,136.6129,136.2407,136.2884,101508.0
2022-11-30 09:30:00,142.65,143.83,142.65,143.55,35548.0,136.1072,137.233,136.1072,136.9659,35548.0
2022-11-30 10:00:00,143.38,144.03,143.21,143.95,10632.0,136.8037,137.4239,136.6415,137.3475,10632.0
2022-11-30 10:30:00,143.96,143.99,143.67,143.72,13526.0,137.3571,137.3857,137.0804,137.1281,13526.0
2022-11-30 11:00:00,143.71,144.07,143.65,144.06,10667.0,137.1185,137.462,137.0613,137.4525,10667.0
2022-11-30 11:30:00,144.07,144.21,143.51,143.65,10819.0,137.462,137.5956,136.9277,137.0613,10819.0
2022-11-30 12:00:00,143.68,143.9,143.53,143.8,12197.0,137.0899,137.2998,136.9468,137.2044,12197.0
2022-11-30 12:30:00,143.82,144.45,143.82,144.45,10307.0,137.2235,137.8246,137.2235,137.8246,10307.0
2022-11-30 13:00:00,144.36,144.97,144.35,144.86,12022.0,137.7387,138.3208,137.7292,138.2158,12022.0
2022-11-30 13:30:00,144.8,147.04,144.62,146.98,11517.0,138.1585,140.2958,137.9868,140.2386,11517.0
2022-11-30 14:00:00,147.05,148.1,147.05,148.06,37135.0,140.3054,141.3072,140.3054,141.269,37135.0
2022-11-30 14:30:00,148.05,148.36,147.59,148.23,32236.0,141.2595,141.5553,140.8206,141.4312,32236.0
2022-11-30 15:00:00,148.29,149.22,148.27,148.87,53125.0,141.4885,142.3758,141.4694,142.0419,53125.0
2022-11-30 15:30:00,148.88,149.36,148.62,149.16,195384.0,142.0514,142.5094,141.8033,142.3186,195384.0
2022-12-01 09:30:00,149.63,151.19,148.95,151.18,25325.0,142.767,144.2555,142.1182,144.2459,25325.0
2022-12-01 10:00:00,151.2,151.3,149.92,149.99,10618.0,144.265,144.3604,143.0437,143.1105,10618.0
2022-12-01 10:30:00,149.69,149.98,148.95,149.2,17020.0,142.8243,143.101,142.1182,142.3567,17020.0
2022-12-01 11:00:00,149.31,149.6,148.69,148.97,7847.0,142.4617,142.7384,141.8701,142.1373,7847.0
2022-12-01 11:30:00,148.89,149.19,148.71,149.0,10141.0,142.061,142.3472,141.8892,142.1659,10141.0
2022-12-01 12:00:00,148.98,149.35,148.04,148.97,14594.0,142.1468,142.4999,141.2499,142.1373,14594.0
2022-12-01 12:30:00,149.05,149.51,149.05,149.38,5880.0,142.2136,142.6525,142.2136,142.5285,5880.0
2022-12-01 13:00:00,149.44,149.75,149.13,149.27,7019.0,142.5857,142.8815,142.2899,142.4235,7019.0
2022-12-01 13:30:00,149.38,149.72,149.2,149.57,4132.0,142.5285,142.8529,142.3567,142.7098,4132.0
2022-12-01 14:00:00,149.61,149.79,149.51,149.79,6837.0,142.7479,142.9197,142.6525,142.9197,6837.0
2022-12-01 14:30:00,149.86,150.19,149.72,150.04,11890.0,142.9865,143.3013,142.8529,143.1582,11890.0
2022-12-01 15:00:00,150.11,150.25,149.91,150.04,7690.0,143.225,143.3586,143.0342,143.1582,7690.0
2022-12-01 15:30:00,150.06,150.6,149.81,149.9,55627.0,143.1773,143.6925,142.9388,143.0246,55627.0
2022-12-02 09:30:00,148.14,148.94,146.63,146.83,11444.0,141.3454,142.1087,139.9046,140.0954,11444.0
2022-12-02 10:00:00,146.95,147.79,146.69,147.34,9105.0,140.2099,141.0114,139.9619,140.582,9105.0
2022-12-02 10:30:00,147.32,148.17,147.32,147.69,9930.0,140.563,141.374,140.563,140.916,9930.0
2022-12-02 11:00:00,147.57,148.1,147.42,148.0,24413.0,140.8015,141.3072,140.6584,141.2118,24413.0
2022-12-02 11:30:00,148.05,148.57,147.94,148.43,15866.0,141.2595,141.7556,141.1545,141.6221,15866.0
2022-12-02 12:00:00,148.37,148.74,148.21,148.53,6308.0,141.5648,141.9178,141.4121,141.7175,6308.0
2022-12-02 12:30:00,148.59,148.67,148.22,148.4,9900.0,141.7747,141.851,141.4217,141.5934,9900.0
2022-12-02 13:00:00,148.4,148.59,148.18,148.57,8302.0,141.5934,141.7747,141.3835,141.7556,8302.0
2022-12-02 13:30:00,148.59,148.82,148.44,148.56,6109.0,141.7747,141.9942,141.6316,141.7461,6109.0
2022-12-02 14:00:00,148.56,148.85,148.4,148.77,5778.0,141.7461,142.0228,141.5934,141.9465,5778.0
2022-12-02 14:30:00,148.72,149.21,148.7,149.17,6293.0,141.8988,142.3663,141.8797,142.3281,6293.0
2022-12-02 15:00:00,149.2,149.53,149.14,149.29,8905.0,142.3567,142.6716,142.2995,142.4426,8905.0
2022-12-02 15:30:00,149.28,149.31,148.73,148.97,43256.0,142.4331,142.4617,141.9083,142.1373,43256.0
2022-12-05 09:30:00,147.22,147.41,146.47,146.56,6885.0,140.4676,140.6488,139.752,139.8378,6885.0
2022-12-05 10:00:00,146.16,146.77,146.1,146.57,9692.0,139.4562,140.0382,139.3989,139.8474,9692.0
2022-12-05 10:30:00,146.6,147.15,146.52,147.0,5098.0,139.876,140.4008,139.7997,140.2576,5098.0
2022-12-05 11:00:00,147.05,147.09,146.47,146.59,7078.0,140.3054,140.3435,139.752,139.8664,7078.0
2022-12-05 11:30:00,146.5,146.58,146.06,146.1,14722.0,139.7806,139.8569,139.3608,139.3989,14722.0
2022-12-05 12:00:00,145.94,146.0,145.73,145.81,7862.0,139.2463,139.3035,139.0459,139.1222,7862.0
2022-12-05 12:30:00,145.73,145.74,145.18,145.23,7805.0,139.0459,139.0554,138.5211,138.5688,7805.0
2022-12-05 13:00:00,145.18,145.42,145.05,145.36,8415.0,138.5211,138.7501,138.3971,138.6929,8415.0
2022-12-05 13:30:00,145.44,145.6,144.81,144.81,4932.0,138.7692,138.9219,138.1681,138.1681,4932.0
2022-12-05 14:00:00,144.71,144.98,144.71,144.8,5748.0,138.0727,138.3303,138.0727,138.1585,5748.0
2022-12-05 14:30:00,144.75,144.75,144.48,144.68,6506.0,138.1108,138.1108,137.8532,138.0441,6506.0
2022-12-05 15:00:00,144.75,144.91,144.6,144.73,8229.0,138.1108,138.2635,137.9677,138.0918,8229.0
2022-12-05 15:30:00,144.77,145.14,144.74,145.04,37291.0,138.1299,138.483,138.1013,138.3875,37291.0
2022-12-06 09:30:00,144.56,145.03,144.02,144.04,10193.0,137.9296,138.378,137.4143,137.4334,10193.0
2022-12-06 10:00:00,144.01,144.01,143.1,143.55,13066.0,137.4048,137.4048,136.5365,136.9659,13066.0
2022-12-06 10:30:00,143.5,143.94,143.36,143.82,15083.0,136.9182,137.338,136.7846,137.2235,15083.0
2022-12-06 11:00:00,143.84,144.21,143.68,144.14,25895.0,137.2426,137.5956,137.0899,137.5288,25895.0
2022-12-06 11:30:00,144.11,144.3,143.99,144.19,9204.0,137.5002,137.6815,137.3857,137.5765,9204.0
2022-12-06 12:00:00,144.16,144.29,143.52,143.61,6771.0,137.5479,137.6719,136.9373,137.0231,6771.0
2022-12-06 12:30:00,143.6,143.67,143.38,143.46,12050.0,137.0136,137.0804,136.8037,136.88,12050.0
2022-12-06 13:00:00,143.46,143.46,142.81,142.81,5411.0,136.88,136.88,136.2598,136.2598,5411.0
2022-12-06 13:30:00,142.82,143.25,142.79,143.21,7659.0,136.2694,136.6796,136.2407,136.6415,7659.0
2022-12-06 14:00:00,143.21,143.25,142.4,142.4,6786.0,136.6415,136.6796,135.8686,135.8686,6786.0
2022-12-06 14:30:00,142.44,142.86,142.13,142.71,13357.0,135.9068,136.3075,135.611,136.1644,13357.0
2022-12-06 15:00:00,142.67,142.91,142.53,142.56,10917.0,136.1262,136.3552,135.9927,136.0213,10917.0
2022-12-06 15:30:00,142.55,143.43,142.52,143.37,47984.0,136.0117,136.8514,135.9831,136.7941,47984.0
2022-12-07 09:30:00,143.33,144.16,142.58,142.78,10214.0,136.756,137.5479,136.0404,136.2312,10214.0
2022-12-07 10:00:00,142.56,143.17,142.46,143.13,7507.0,136.0213,136.6033,135.9259,136.5651,7507.0
2022-12-07 10:30:00,143.25,143.58,142.9,143.34,8235.0,136.6796,136.9945,136.3457,136.7655,8235.0
2022-12-07 11:00:00,143.36,143.45,142.53,142.59,6675.0,136.7846,136.8705,135.9927,136.0499,6675.0
2022-12-07 11:30:00,142.51,142.98,142.47,142.95,5891.0,135.9736,136.422,135.9354,136.3934,5891.0
2022-12-07 12:00:00,143.15,143.15,142.76,142.76,4143.0,136.5842,136.5842,136.2121,136.2121,4143.0
2022-12-07 12:30:00,142.76,143.08,142.65,143.06,3968.0,136.2121,136.5174,136.1072,136.4984,3968.0
2022-12-07 13:00:00,143.1,143.5,142.96,143.36,5482.0,136.5365,136.9182,136.4029,136.7846,5482.0
2022-12-07 13:30:00,143.18,143.31,142.78,142.85,3630.0,136.6129,136.7369,136.2312,136.298,3630.0
2022-12-07 14:00:00,142.79,142.81,142.29,142.41,5094.0,136.2407,136.2598,135.7637,135.8782,5094.0
2022-12-07 14:30:00,142.42,142.58,142.08,142.08,5103.0,135.8877,136.0404,135.5633,135.5633,5103.0
2022-12-07 15:00:00,142.09,142.24,141.72,141.89,6157.0,135.5728,135.716,135.2198,135.382,6157.0
2022-12-07 15:30:00,141.95,142.48,141.95,142.39,36627.0,135.4393,135.945,135.4393,135.8591,36627.0
2022-12-08 09:30:00,143.24,143.7,142.51,143.7,10503.0,136.6701,137.109,135.9736,137.109,10503.0
2022-12-08 10:00:00,143.76,144.31,143.69,144.18,8205.0,137.1663,137.691,137.0995,137.567,8205.0
2022-12-08 10:30:00,144.1,144.37,143.96,144.22,6643.0,137.4907,137.7483,137.3571,137.6052,6643.0
2022-12-08 11:00:00,144.3,144.34,143.74,144.16,10279.0,137.6815,137.7196,137.1472,137.5479,10279.0
2022-12-08 11:30:00,144.19,144.58,144.19,144.28,8357.0,137.5765,137.9486,137.5765,137.6624,8357.0
2022-12-08 12:00:00,144.32,144.51,144.2,144.4,11438.0,137.7006,137.8819,137.5861,137.7769,11438.0
2022-12-08 12:30:00,144.4,144.67,144.4,144.59,7528.0,137.7769,138.0345,137.7769,137.9582,7528.0
2022-12-08 13:00:00,144.58,144.88,144.5,144.88,12583.0,137.9486,138.2349,137.8723,138.2349,12583.0
2022-12-08 13:30:00,144.94,145.24,144.87,144.95,8552.0,138.2921,138.5784,138.2253,138.3017,8552.0
2022-12-08 14:00:00,144.92,145.05,144.45,144.94,18411.0,138.273,138.3971,137.8246,138.2921,18411.0
2022-12-08 14:30:00,144.94,145.06,144.76,144.87,17397.0,138.2921,138.4066,138.1204,138.2253,17397.0
2022-12-08 15:00:00,144.85,144.91,144.53,144.8,15304.0,138.2063,138.2635,137.9009,138.1585,15304.0
2022-12-08 15:30:00,144.81,144.94,144.52,144.85,67473.0,138.1681,138.2921,137.8914,138.2063,67473.0
2022-12-09 09:30:00,144.36,144.95,143.21,143.7,18754.0,137.7387,138.3017,136.6415,137.109,18754.0
2022-12-09 10:00:00,144.01,144.14,143.5,143.68,5394.0,137.4048,137.5288,136.9182,137.0899,5394.0
2022-12-09 10:30:00,143.82,143.82,143.42,143.71,6447.0,137.2235,137.2235,136.8418,137.1185,6447.0
2022-12-09 11:00:00,143.74,143.74,143.04,143.06,5494.0,137.1472,137.1472,136.4793,136.4984,5494.0
2022-12-09 11:30:00,143.13,143.46,142.93,143.37,6328.0,136.5651,136.88,136.3743,136.7941,6328.0
2022-12-09 12:00:00,143.39,143.39,143.08,143.25,18443.0,136.8132,136.8132,136.5174,136.6796,18443.0
2022-12-09 12:30:00,143.33,143.59,143.33,143.56,14826.0,136.756,137.004,136.756,136.9754,14826.0
2022-12-09 13:00:00,143.48,143.48,142.99,143.16,12133.0,136.8991,136.8991,136.4316,136.5938,12133.0
2022-12-09 13:30:00,143.23,143.59,143.23,143.42,5431.0,136.6606,137.004,136.6606,136.8418,5431.0
2022-12-09 14:00:00,143.5,143.5,142.89,143.0,6352.0,136.9182,136.9182,136.3362,136.4411,6352.0
2022-12-09 14:30:00,143.0,143.08,142.77,142.85,10647.0,136.4411,136.5174,136.2217,136.298,10647.0
2022-12-09 15:00:00,142.87,143.03,142.74,142.9,14067.0,136.3171,136.4697,136.193,136.3457,14067.0
2022-12-09 15:30:00,142.9,142.95,141.78,142.12,94340.0,136.3457,136.3934,135.2771,135.6015,94340.0
2022-12-12 09:30:00,142.6,144.06,142.51,144.06,17951.0,136.0595,137.4525,135.9736,137.4525,17951.0
2022-12-12 10:00:00,143.96,144.34,143.56,144.25,15275.0,137.3571,137.7196,136.9754,137.6338,15275.0
2022-12-12 10:30:00,144.25,144.63,144.13,144.47,13048.0,137.6338,137.9963,137.5193,137.8437,13048.0
2022-12-12 11:00:00,144.41,144.56,144.16,144.19,8439.0,137.7864,137.9296,137.5479,137.5765,8439.0
2022-12-12 11:30:00,144.18,144.19,143.84,143.86,6747.0,137.567,137.5765,137.2426,137.2617,6747.0
2022-12-12 12:00:00,143.88,143.88,143.48,143.68,6597.0,137.2807,137.2807,136.8991,137.0899,6597.0
2022-12-12 12:30:00,143.68,144.12,143.66,144.11,5949.0,137.0899,137.5097,137.0708,137.5002,5949.0
2022-12-12 13:00:00,144.21,144.33,143.83,143.99,3256.0,137.5956,137.7101,137.233,137.3857,3256.0
2022-12-12 13:30:00,144.03,144.12,143.86,143.9,4621.0,137.4239,137.5097,137.2617,137.2998,4621.0
2022-12-12 14:00:00,143.81,143.95,143.76,143.82,7218.0,137.214,137.3475,137.1663,137.2235,7218.0
2022-12-12 14:30:00,143.76,143.98,143.64,143.93,6356.0,137.1663,137.3762,137.0518,137.3285,6356.0
2022-12-12 15:00:00,143.99,144.88,143.95,144.88,10618.0,137.3857,138.2349,137.3475,138.2349,10618.0
2022-12-12 15:30:00,144.82,145.14,144.73,145.11,55445.0,138.1776,138.483,138.0918,138.4543,55445.0
2022-12-13 09:30:00,149.18,149.8,147.88,149.58,19961.0,142.3377,142.9292,141.0973,142.7193,19961.0
2022-12-13 10:00:00,149.52,149.71,147.27,147.37,11902.0,142.6621,142.8433,140.5153,140.6107,11902.0
2022-12-13 10:30:00,147.33,148.23,147.07,147.47,11456.0,140.5725,141.4312,140.3244,140.7061,11456.0
2022-12-13 11:00:00,147.54,147.78,146.92,147.18,14295.0,140.7729,141.0019,140.1813,140.4294,14295.0
2022-12-13 11:30:00,147.42,147.56,146.02,146.21,14418.0,140.6584,140.792,139.3226,139.5039,14418.0
2022-12-13 12:00:00,146.13,146.2,144.96,144.99,9174.0,139.4275,139.4943,138.3112,138.3398,9174.0
2022-12-13 12:30:00,144.98,145.04,144.41,144.58,11555.0,138.3303,138.3875,137.7864,137.9486,11555.0
2022-12-13 13:00:00,144.72,145.47,144.61,145.34,6832.0,138.0822,138.7978,137.9773,138.6738,6832.0
2022-12-13 13:30:00,145.35,145.6,145.07,145.59,6336.0,138.6833,138.9219,138.4162,138.9123,6336.0
2022-12-13 14:00:00,145.55,145.77,145.08,145.24,9815.0,138.8741,139.0841,138.4257,138.5784,9815.0
2022-12-13 14:30:00,145.26,146.01,145.2,145.38,7347.0,138.5975,139.3131,138.5402,138.7119,7347.0
2022-12-13 15:00:00,145.38,145.38,144.69,145.2,10539.0,138.7119,138.7119,138.0536,138.5402,10539.0
2022-12-13 15:30:00,145.35,145.9,145.12,145.16,56845.0,138.6833,139.2081,138.4639,138.502,56845.0
2022-12-14 09:30:00,143.8,144.53,143.15,144.44,18797.0,137.9107,138.6108,137.2873,138.5244,18797.0
2022-12-14 10:00:00,144.41,144.48,144.08,144.39,16150.0,138.4957,138.5628,138.1792,138.4765,16150.0
2022-12-14 10:30:00,144.32,144.32,143.83,143.88,7482.0,138.4094,138.4094,137.9394,137.9874,7482.0
2022-12-14 11:00:00,143.95,144.2,143.9,144.13,13098.0,138.0545,138.2943,138.0066,138.2271,13098.0
2022-12-14 11:30:00,144.13,144.13,143.31,143.35,9763.0,138.2271,138.2271,137.4407,137.4791,9763.0
2022-12-14 12:00:00,143.29,143.85,143.24,143.75,11200.0,137.4215,137.9586,137.3736,137.8627,11200.0
2022-12-14 12:30:00,143.76,143.88,143.57,143.88,7708.0,137.8723,137.9874,137.6901,137.9874,7708.0
2022-12-14 13:00:00,143.88,144.16,143.65,143.73,5499.0,137.9874,138.2559,137.7668,137.8435,5499.0
2022-12-14 13:30:00,143.88,144.25,143.8,144.0,21098.0,137.9874,138.3422,137.9107,138.1025,21098.0
2022-12-14 14:00:00,143.97,143.97,141.32,141.56,16663.0,138.0737,138.0737,135.5322,135.7624,16663.0
2022-12-14 14:30:00,141.52,141.71,140.51,141.18,22966.0,135.724,135.9062,134.7554,135.398,22966.0
2022-12-14 15:00:00,141.07,142.47,140.45,140.51,19602.0,135.2925,136.6351,134.6979,134.7554,19602.0
2022-12-14 15:30:00,140.42,141.26,140.04,140.86,76522.0,134.6691,135.4747,134.3046,135.0911,76522.0
2022-12-15 09:30:00,138.67,139.64,137.11,137.73,25665.0,132.9908,133.921,131.4946,132.0892,25665.0
2022-12-15 10:00:00,137.54,137.61,136.52,136.52,23262.0,131.907,131.9742,130.9288,130.9288,23262.0
2022-12-15 10:30:00,136.47,136.58,135.61,135.78,20211.0,130.8809,130.9863,130.0561,130.2191,20211.0
2022-12-15 11:00:00,135.87,136.04,135.25,135.6,15667.0,130.3054,130.4685,129.7108,130.0465,15667.0
2022-12-15 11:30:00,135.64,135.8,134.98,135.06,19858.0,130.0848,130.2383,129.4519,129.5286,19858.0
2022-12-15 12:00:00,134.96,135.16,134.57,134.91,25761.0,129.4327,129.6245,129.0587,129.3847,25761.0
2022-12-15 12:30:00,135.04,135.08,134.75,134.8,11579.0,129.5094,129.5478,129.2313,129.2792,11579.0
2022-12-15 13:00:00,134.84,135.02,134.38,135.02,9381.0,129.3176,129.4902,128.8764,129.4902,9381.0
2022-12-15 13:30:00,134.92,135.56,134.73,135.44,12690.0,129.3943,130.0081,129.2121,129.893,12690.0
2022-12-15 14:00:00,135.38,135.46,135.11,135.44,9752.0,129.8355,129.9122,129.5766,129.893,9752.0
2022-12-15 14:30:00,135.44,135.94,135.34,135.83,38757.0,129.893,130.3726,129.7971,130.2671,38757.0
2022-12-15 15:00:00,135.84,136.0,135.37,135.67,12587.0,130.2767,130.4301,129.8259,130.1136,12587.0
2022-12-15 15:30:00,135.67,135.77,134.5,135.02,94343.0,130.1136,130.2095,128.9915,129.4902,94343.0
2022-12-16 09:30:00,133.76,134.96,133.21,134.06,132749.0,128.2818,129.4327,127.7544,128.5696,132749.0
2022-12-16 10:00:00,134.08,134.08,133.42,133.46,19738.0,128.5887,128.5887,127.9558,127.9941,19738.0
2022-12-16 10:30:00,133.49,133.77,133.43,133.72,19326.0,128.0229,128.2914,127.9654,128.2435,19326.0
2022-12-16 11:00:00,133.73,133.76,132.75,133.42,10941.0,128.2531,128.2818,127.3132,127.9558,10941.0
2022-12-16 11:30:00,133.48,133.61,132.84,132.84,6337.0,128.0133,128.138,127.3995,127.3995,6337.0
2022-12-16 12:00:00,132.81,133.28,132.64,133.27,10667.0,127.3707,127.8215,127.2077,127.8119,10667.0
2022-12-16 12:30:00,133.3,133.38,132.69,132.72,7927.0,127.8407,127.9174,127.2557,127.2844,7927.0
2022-12-16 13:00:00,132.77,133.23,132.76,132.88,8523.0,127.3324,127.7735,127.3228,127.4379,8523.0
2022-12-16 13:30:00,132.89,133.08,132.57,132.7,13873.0,127.4475,127.6297,127.1406,127.2653,13873.0
2022-12-16 14:00:00,132.59,132.73,131.93,131.93,14799.0,127.1598,127.294,126.5268,126.5268,14799.0
2022-12-16 14:30:00,131.96,132.67,131.82,132.57,14892.0,126.5556,127.2365,126.4213,127.1406,14892.0
2022-12-16 15:00:00,132.65,133.05,132.45,132.8,19060.0,127.2173,127.6009,127.0255,127.3612,19060.0
2022-12-16 15:30:00,132.85,133.55,132.73,133.32,210437.0,127.4091,128.0804,127.294,127.8599,210437.0
2022-12-19 09:30:00,132.96,133.76,132.25,133.19,33946.0,127.5146,128.2818,126.8337,127.7352,33946.0
2022-12-19 10:00:00,133.12,135.21,133.01,135.0,22459.0,127.6681,129.6725,127.5626,129.4711,22459.0
2022-12-19 10:30:00,135.0,135.46,134.32,134.34,23323.0,129.4711,129.9122,128.8189,128.8381,23323.0
2022-12-19 11:00:00,134.34,134.34,133.74,133.91,15493.0,128.8381,128.8381,128.2627,128.4257,15493.0
2022-12-19 11:30:00,133.99,133.99,133.06,133.34,14583.0,128.5024,128.5024,127.6105,127.879,14583.0
2022-12-19 12:00:00,133.32,133.77,133.23,133.25,11632.0,127.8599,128.2914,127.7735,127.7927,11632.0
2022-12-19 12:30:00,133.19,133.49,132.98,133.27,14804.0,127.7352,128.0229,127.5338,127.8119,14804.0
2022-12-19 13:00:00,133.36,133.36,132.68,132.68,13199.0,127.8982,127.8982,127.2461,127.2461,13199.0
2022-12-19 13:30:00,132.73,133.15,132.55,132.59,32783.0,127.294,127.6968,127.1214,127.1598,32783.0
2022-12-19 14:00:00,132.64,132.74,132.26,132.52,17405.0,127.2077,127.3036,126.8433,127.0926,17405.0
2022-12-19 14:30:00,132.44,132.91,132.4,132.64,20117.0,127.0159,127.4667,126.9775,127.2077,20117.0
2022-12-19 15:00:00,132.69,132.75,132.4,132.44,21920.0,127.2557,127.3132,126.9775,127.0159,21920.0
2022-12-19 15:30:00,132.37,133.33,132.33,133.19,110092.0,126.9488,127.8695,126.9104,127.7352,110092.0
2022-12-20 09:30:00,132.86,133.74,132.37,133.43,16326.0,127.4187,128.2627,126.9488,127.9654,16326.0
2022-12-20 10:00:00,133.05,133.78,133.04,133.75,21409.0,127.6009,128.301,127.5913,128.2723,21409.0
2022-12-20 10:30:00,133.73,133.98,133.0,133.0,17088.0,128.2531,128.4928,127.553,127.553,17088.0
2022-12-20 11:00:00,132.89,133.29,132.39,132.49,16390.0,127.4475,127.8311,126.9679,127.0639,16390.0
2022-12-20 11:30:00,132.63,133.13,132.59,133.12,6828.0,127.1981,127.6776,127.1598,127.6681,6828.0
2022-12-20 12:00:00,133.12,133.45,133.0,133.21,9476.0,127.6681,127.9845,127.553,127.7544,9476.0
2022-12-20 12:30:00,133.22,133.29,132.92,133.16,13607.0,127.764,127.8311,127.4762,127.7064,13607.0
2022-12-20 13:00:00,133.23,133.33,132.9,133.02,7393.0,127.7735,127.8695,127.4571,127.5721,7393.0
2022-12-20 13:30:00,133.0,133.57,133.0,133.05,12772.0,127.553,128.0996,127.553,127.6009,12772.0
2022-12-20 14:00:00,133.02,133.42,133.01,133.2,10242.0,127.5721,127.9558,127.5626,127.7448,10242.0
2022-12-20 14:30:00,133.21,133.26,132.76,132.9,9467.0,127.7544,127.8023,127.3228,127.4571,9467.0
2022-12-20 15:00:00,132.91,133.65,132.74,133.59,21012.0,127.4667,128.1763,127.3036,128.1188,21012.0
2022-12-20 15:30:00,133.57,133.69,133.3,133.45,77051.0,128.0996,128.2147,127.8407,127.9845,77051.0
2022-12-21 09:30:00,133.74,134.27,133.09,133.87,10827.0,128.2627,128.771,127.6393,128.3873,10827.0
2022-12-21 10:00:00,133.86,135.09,133.86,135.06,11098.0,128.3777,129.5574,128.3777,129.5286,11098.0
2022-12-21 10:30:00,134.98,135.57,134.97,135.56,13034.0,129.4519,130.0177,129.4423,130.0081,13034.0
2022-12-21 11:00:00,135.62,135.8,135.45,135.65,10245.0,130.0657,130.2383,129.9026,130.0944,10245.0
2022-12-21 11:30:00,135.67,135.81,135.4,135.47,12176.0,130.1136,130.2479,129.8547,129.9218,12176.0
2022-12-21 12:00:00,135.48,135.54,135.26,135.3,10495.0,129.9314,129.9889,129.7204,129.7588,10495.0
2022-12-21 12:30:00,135.31,135.57,135.3,135.51,11968.0,129.7684,130.0177,129.7588,129.9602,11968.0
2022-12-21 13:00:00,135.5,135.77,135.33,135.42,8942.0,129.9506,130.2095,129.7875,129.8739,8942.0
2022-12-21 13:30:00,135.42,135.76,135.39,135.69,6422.0,129.8739,130.1999,129.8451,130.1328,6422.0
2022-12-21 14:00:00,135.71,136.05,135.52,135.59,14312.0,130.152,130.4781,129.9698,130.0369,14312.0
2022-12-21 14:30:00,135.51,135.75,135.2,135.31,10938.0,129.9602,130.1903,129.6629,129.7684,10938.0
2022-12-21 15:00:00,135.29,135.54,135.28,135.49,24223.0,129.7492,129.9889,129.7396,129.941,24223.0
2022-12-21 15:30:00,135.49,136.43,135.48,136.33,95762.0,129.941,130.8425,129.9314,130.7466,95762.0
2022-12-22 09:30:00,134.56,135.62,133.9,134.51,31428.0,129.0491,130.0657,128.4161,129.0011,31428.0
2022-12-22 10:00:00,134.61,134.61,133.56,133.84,11103.0,129.097,129.097,128.09,128.3586,11103.0
2022-12-22 10:30:00,133.85,134.44,133.85,134.12,15128.0,128.3682,128.934,128.3682,128.6271,15128.0
2022-12-22 11:00:00,134.09,134.16,133.55,133.73,8630.0,128.5983,128.6655,128.0804,128.2531,8630.0
2022-12-22 11:30:00,133.84,133.92,133.44,133.92,12867.0,128.3586,128.4353,127.9749,128.4353,12867.0
2022-12-22 12:00:00,133.98,134.16,133.59,133.62,18607.0,128.4928,128.6655,128.1188,128.1476,18607.0
2022-12-22 12:30:00,133.56,133.64,133.0,133.25,15018.0,128.09,128.1668,127.553,127.7927,15018.0
2022-12-22 13:00:00,133.19,133.19,132.73,132.83,12245.0,127.7352,127.7352,127.294,127.3899,12245.0
2022-12-22 13:30:00,132.66,132.77,132.33,132.7,14812.0,127.2269,127.3324,126.9104,127.2653,14812.0
2022-12-22 14:00:00,132.74,133.6,132.74,133.6,11744.0,127.3036,128.1284,127.3036,128.1284,11744.0
2022-12-22 14:30:00,133.58,133.86,133.29,133.79,21209.0,128.1092,128.3777,127.8311,128.3106,21209.0
2022-12-22 15:00:00,133.79,134.41,133.7,134.36,18351.0,128.3106,128.9052,128.2243,128.8573,18351.0
2022-12-22 15:30:00,134.42,134.55,133.95,134.39,56108.0,128.9148,129.0395,128.4641,128.886,56108.0
2022-12-23 09:30:00,134.31,134.9,133.82,133.82,43622.0,128.8093,129.3752,128.3394,128.3394,43622.0
2022-12-23 10:00:00,133.8,134.67,133.51,134.42,4156.0,128.3202,129.1546,128.0421,128.9148,4156.0
2022-12-23 10:30:00,134.53,134.84,134.33,134.33,9466.0,129.0203,129.3176,128.8285,128.8285,9466.0
2022-12-23 11:00:00,134.34,134.34,134.06,134.19,4291.0,128.8381,128.8381,128.5696,128.6942,4291.0
2022-12-23 11:30:00,134.23,134.65,134.21,134.39,5180.0,128.7326,129.1354,128.7134,128.886,5180.0
2022-12-23 12:00:00,134.47,134.74,134.27,134.6,6427.0,128.9628,129.2217,128.771,129.0874,6427.0
2022-12-23 12:30:00,134.65,134.65,134.11,134.29,16638.0,129.1354,129.1354,128.6175,128.7901,16638.0
2022-12-23 13:00:00,134.32,134.49,134.18,134.18,5181.0,128.8189,128.9819,128.6846,128.6846,5181.0
2022-12-23 13:30:00,134.22,134.35,133.78,133.98,18410.0,128.723,128.8477,128.301,128.4928,18410.0
2022-12-23 14:00:00,133.97,134.56,133.96,134.54,6940.0,128.4832,129.0491,128.4736,129.0299,6940.0
2022-12-23 14:30:00,134.53,134.77,134.47,134.71,7590.0,129.0203,129.2505,128.9628,129.1929,7590.0
2022-12-23 15:00:00,134.73,134.93,134.51,134.55,7519.0,129.2121,129.4039,129.0011,129.0395,7519.0
2022-12-23 15:30:00,134.59,134.6,134.25,134.51,62277.0,129.0778,129.0874,128.7518,129.0011,62277.0
2022-12-27 09:30:00,134.47,134.47,133.33,133.49,9816.0,128.9628,128.9628,127.8695,128.0229,9816.0
2022-12-27 10:00:00,133.56,134.7,133.36,134.56,6264.0,128.09,129.1833,127.8982,129.0491,6264.0
2022-12-27 10:30:00,134.52,134.87,134.42,134.53,6203.0,129.0107,129.3464,128.9148,129.0203,6203.0
2022-12-27 11:00:00,134.5,134.94,134.5,134.94,7735.0,128.9915,129.4135,128.9915,129.4135,7735.0
2022-12-27 11:30:00,134.92,135.19,134.8,135.07,8571.0,129.3943,129.6533,129.2792,129.5382,8571.0
2022-12-27 12:00:00,135.07,135.35,135.07,135.2,2886.0,129.5382,129.8067,129.5382,129.6629,2886.0
2022-12-27 12:30:00,135.25,135.3,134.86,135.01,6607.0,129.7108,129.7588,129.3368,129.4806,6607.0
2022-12-27 13:00:00,135.07,135.35,135.03,135.1,6985.0,129.5382,129.8067,129.4998,129.567,6985.0
2022-12-27 13:30:00,135.07,135.21,134.83,135.0,7376.0,129.5382,129.6725,129.308,129.4711,7376.0
2022-12-27 14:00:00,134.91,135.22,134.91,134.98,11756.0,129.3847,129.682,129.3847,129.4519,11756.0
2022-12-27 14:30:00,134.96,135.29,134.82,135.28,14302.0,129.4327,129.7492,129.2984,129.7396,14302.0
2022-12-27 15:00:00,135.25,135.85,135.24,135.8,21688.0,129.7108,130.2862,129.7012,130.2383,21688.0
2022-12-27 15:30:00,135.85,135.92,135.23,135.43,64917.0,130.2862,130.3534,129.6916,129.8834,64917.0
2022-12-28 09:30:00,135.62,136.17,135.43,135.83,10846.0,130.0657,130.5931,129.8834,130.2671,10846.0
2022-12-28 10:00:00,135.98,136.23,135.48,135.49,29423.0,130.4109,130.6507,129.9314,129.941,29423.0
2022-12-28 10:30:00,135.58,135.86,135.26,135.35,19047.0,130.0273,130.2958,129.7204,129.8067,19047.0
2022-12-28 11:00:00,135.37,135.38,134.91,135.38,6998.0,129.8259,129.8355,129.3847,129.8355,6998.0
2022-12-28 11:30:00,135.31,135.43,134.71,134.72,8311.0,129.7684,129.8834,129.1929,129.2025,8311.0
2022-12-28 12:00:00,134.56,134.56,133.85,134.28,9286.0,129.0491,129.0491,128.3682,128.7805,9286.0
2022-12-28 12:30:00,134.32,134.85,134.32,134.81,5336.0,128.8189,129.3272,128.8189,129.2888,5336.0
2022-12-28 13:00:00,134.89,135.32,134.75,134.83,5448.0,129.3656,129.778,129.2313,129.308,5448.0
2022-12-28 13:30:00,134.83,134.89,134.46,134.48,7089.0,129.308,129.3656,128.9532,128.9724,7089.0
2022-12-28 14:00:00,134.44,134.69,134.27,134.54,7515.0,128.934,129.1738,128.771,129.0299,7515.0
2022-12-28 14:30:00,134.54,134.76,134.19,134.19,7725.0,129.0299,129.2409,128.6942,128.6942,7725.0
2022-12-28 15:00:00,134.21,134.21,133.63,133.73,13058.0,128.7134,128.7134,128.1572,128.2531,13058.0
2022-12-28 15:30:00,133.72,134.05,133.17,133.36,50859.0,128.2435,128.56,127.716,127.8982,50859.0
2022-12-29 09:30:00,134.37,135.33,134.36,135.3,11658.0,128.8669,129.7875,128.8573,129.7588,11658.0
2022-12-29 10:00:00,135.31,135.75,135.23,135.71,12225.0,129.7684,130.1903,129.6916,130.152,12225.0
2022-12-29 10:30:00,135.75,136.11,135.75,135.92,8387.0,130.1903,130.5356,130.1903,130.3534,8387.0
2022-12-29 11:00:00,135.94,135.94,135.58,135.87,5801.0,130.3726,130.3726,130.0273,130.3054,5801.0
2022-12-29 11:30:00,135.87,136.81,135.87,136.8,8697.0,130.3054,131.2069,130.3054,131.1973,8697.0
2022-12-29 12:00:00,136.85,137.13,136.83,137.04,8908.0,131.2453,131.5138,131.2261,131.4275,8908.0
2022-12-29 12:30:00,137.08,137.35,136.72,137.2,15585.0,131.4659,131.7248,131.1206,131.581,15585.0
2022-12-29 13:00:00,137.11,137.17,136.74,136.74,15649.0,131.4946,131.5522,131.1398,131.1398,15649.0
2022-12-29 13:30:00,136.65,136.94,136.57,136.9,10125.0,131.0535,131.3316,130.9768,131.2932,10125.0
2022-12-29 14:00:00,137.06,137.06,136.66,136.66,4152.0,131.4467,131.4467,131.0631,131.0631,4152.0
2022-12-29 14:30:00,136.63,136.76,136.54,136.54,5271.0,131.0343,131.159,130.948,130.948,5271.0
2022-12-29 15:00:00,136.51,136.68,136.5,136.54,11689.0,130.9192,131.0823,130.9096,130.948,11689.0
2022-12-29 15:30:00,136.42,136.96,136.42,136.66,37558.0,130.8329,131.3508,130.8329,131.0631,37558.0
2022-12-30 09:30:00,135.78,135.78,134.53,134.85,7647.0,130.2191,130.2191,129.0203,129.3272,7647.0
2022-12-30 10:00:00,134.9,135.31,134.57,135.06,5330.0,129.3752,129.7684,129.0587,129.5286,5330.0
2022-12-30 10:30:00,134.71,135.13,134.51,134.52,3903.0,129.1929,129.5957,129.0011,129.0107,3903.0
2022-12-30 11:00:00,134.56,134.73,134.11,134.11,2428.0,129.0491,129.2121,128.6175,128.6175,2428.0
2022-12-30 11:30:00,134.05,134.84,134.05,134.84,4530.0,128.56,129.3176,128.56,129.3176,4530.0
2022-12-30 12:00:00,134.68,134.68,134.19,134.32,3474.0,129.1642,129.1642,128.6942,128.8189,3474.0
2022-12-30 12:30:00,134.25,134.3,133.92,133.98,5498.0,128.7518,128.7997,128.4353,128.4928,5498.0
2022-12-30 13:00:00,133.98,133.99,132.87,133.11,11070.0,128.4928,128.5024,127.4283,127.6585,11070.0
2022-12-30 13:30:00,133.25,133.31,132.92,132.92,4432.0,127.7927,127.8503,127.4762,127.4762,4432.0
2022-12-30 14:00:00,132.88,132.92,132.45,132.67,6673.0,127.4379,127.4762,127.0255,127.2365,6673.0
2022-12-30 14:30:00,132.76,132.77,132.43,132.62,7214.0,127.3228,127.3324,127.0063,127.1885,7214.0
2022-12-30 15:00:00,132.55,133.41,132.55,133.06,6044.0,127.1214,127.9462,127.1214,127.6105,6044.0
2022-12-30 15:30:00,133.09,134.18,133.09,134.13,55757.0,127.6393,128.6846,127.6393,128.6367,55757.0
2023-01-03 09:30:00,134.98,136.41,134.82,134.83,14902.0,129.4519,130.8233,129.2984,129.308,14902.0
2023-01-03 10:00:00,134.97,135.05,134.26,134.29,10420.0,129.4423,129.519,128.7614,128.7901,10420.0
2023-01-03 10:30:00,134.06,134.72,133.98,134.52,15544.0,128.5696,129.2025,128.4928,129.0107,15544.0
2023-01-03 11:00:00,134.61,134.64,133.57,133.95,8715.0,129.097,129.1258,128.0996,128.4641,8715.0
2023-01-03 11:30:00,133.82,133.9,133.45,133.9,8199.0,128.3394,128.4161,127.9845,128.4161,8199.0
2023-01-03 12:00:00,133.88,134.16,133.65,134.02,6764.0,128.3969,128.6655,128.1763,128.5312,6764.0
2023-01-03 12:30:00,134.15,134.57,133.71,134.12,7303.0,128.6559,129.0587,128.2339,128.6271,7303.0
2023-01-03 13:00:00,134.17,134.39,134.03,134.2,14305.0,128.675,128.886,128.5408,128.7038,14305.0
2023-01-03 13:30:00,134.22,134.76,133.94,134.76,10527.0,128.723,129.2409,128.4545,129.2409,10527.0
2023-01-03 14:00:00,134.69,134.75,134.37,134.65,26277.0,129.1738,129.2313,128.8669,129.1354,26277.0
2023-01-03 14:30:00,134.51,135.08,134.16,134.83,5476.0,129.0011,129.5478,128.6655,129.308,5476.0
2023-01-03 15:00:00,134.84,135.08,134.48,134.64,13112.0,129.3176,129.5478,128.9724,129.1258,13112.0
2023-01-03 15:30:00,134.68,135.0,134.54,134.56,35470.0,129.1642,129.4711,129.0299,129.0491,35470.0
2023-01-04 09:30:00,135.91,137.07,135.72,137.0,13590.0,130.3438,131.4563,130.1616,131.3891,13590.0
2023-01-04 10:00:00,136.95,137.02,135.56,136.08,12753.0,131.3412,131.4083,130.0081,130.5068,12753.0
2023-01-04 10:30:00,136.09,136.94,135.73,136.94,9551.0,130.5164,131.3316,130.1712,131.3316,9551.0
2023-01-04 11:00:00,136.97,137.14,136.55,136.71,8944.0,131.3604,131.5234,130.9576,131.111,8944.0
2023-01-04 11:30:00,136.81,137.71,136.81,137.67,12629.0,131.2069,132.0701,131.2069,132.0317,12629.0
2023-01-04 12:00:00,137.63,137.82,137.26,137.39,6020.0,131.9933,132.1756,131.6385,131.7632,6020.0
2023-01-04 12:30:00,137.53,137.9,137.33,137.33,3000.0,131.8974,132.2523,131.7056,131.7056,3000.0
2023-01-04 13:00:00,137.18,137.69,137.06,137.6,5332.0,131.5618,132.0509,131.4467,131.9646,5332.0
2023-01-04 13:30:00,137.61,137.69,137.15,137.16,6044.0,131.9742,132.0509,131.533,131.5426,6044.0
2023-01-04 14:00:00,136.97,137.32,136.0,136.04,16147.0,131.3604,131.696,130.4301,130.4685,16147.0
2023-01-04 14:30:00,135.96,136.58,135.91,136.56,9209.0,130.3917,130.9863,130.3438,130.9672,9209.0
2023-01-04 15:00:00,136.74,136.92,136.31,136.32,14523.0,131.1398,131.3124,130.7274,130.737,14523.0
2023-01-04 15:30:00,136.37,136.77,135.75,136.64,46059.0,130.7849,131.1686,130.1903,131.0439,46059.0
2023-01-05 09:30:00,136.04,136.09,134.24,134.24,17151.0,130.4685,130.5164,128.7422,128.7422,17151.0
2023-01-05 10:00:00,134.64,134.82,133.83,133.84,6223.0,129.1258,129.2984,128.349,128.3586,6223.0
2023-01-05 10:30:00,133.84,133.95,133.25,133.3,6841.0,128.3586,128.4641,127.7927,127.8407,6841.0
2023-01-05 11:00:00,133.32,133.77,133.2,133.38,6182.0,127.8599,128.2914,127.7448,127.9174,6182.0
2023-01-05 11:30:00,133.49,133.6,133.04,133.04,5150.0,128.0229,128.1284,127.5913,127.5913,5150.0
2023-01-05 12:00:00,132.86,133.15,132.83,133.04,4689.0,127.4187,127.6968,127.3899,127.5913,4689.0
2023-01-05 12:30:00,133.06,133.35,132.85,132.92,4920.0,127.6105,127.8886,127.4091,127.4762,4920.0
2023-01-05 13:00:00,132.94,133.8,132.72,133.8,5110.0,127.4954,128.3202,127.2844,128.3202,5110.0
2023-01-05 13:30:00,133.68,133.94,133.49,133.56,4095.0,128.2051,128.4545,128.0229,128.09,4095.0
2023-01-05 14:00:00,133.52,133.74,133.52,133.7,3360.0,128.0517,128.2627,128.0517,128.2243,3360.0
2023-01-05 14:30:00,133.64,134.38,133.63,134.18,6774.0,128.1668,128.8764,128.1572,128.6846,6774.0
2023-01-05 15:00:00,134.09,134.1,133.45,133.48,9654.0,128.5983,128.6079,127.9845,128.0133,9654.0
2023-01-05 15:30:00,133.39,133.57,132.7,133.06,62347.0,127.927,128.0996,127.2653,127.6105,62347.0
2023-01-06 09:30:00,134.66,136.55,132.98,133.85,45578.0,129.145,130.9576,127.5338,128.3682,45578.0
2023-01-06 10:00:00,134.12,135.01,134.12,134.33,6140.0,128.6271,129.4806,128.6271,128.8285,6140.0
2023-01-06 10:30:00,134.35,135.78,134.35,135.78,10748.0,128.8477,130.2191,128.8477,130.2191,10748.0
2023-01-06 11:00:00,135.83,136.23,135.77,135.91,3777.0,130.2671,130.6507,130.2095,130.3438,3777.0
2023-01-06 11:30:00,135.86,136.44,135.86,136.27,3430.0,130.2958,130.8521,130.2958,130.689,3430.0
2023-01-06 12:00:00,136.21,136.45,136.05,136.09,7660.0,130.6315,130.8617,130.4781,130.5164,7660.0
2023-01-06 12:30:00,136.23,136.23,135.97,136.1,5436.0,130.6507,130.6507,130.4013,130.526,5436.0
2023-01-06 13:00:00,136.05,136.46,136.02,136.45,3866.0,130.4781,130.8713,130.4493,130.8617,3866.0
2023-01-06 13:30:00,136.5,137.0,136.5,136.97,7053.0,130.9096,131.3891,130.9096,131.3604,7053.0
2023-01-06 14:00:00,137.06,137.16,136.88,136.89,5529.0,131.4467,131.5426,131.2741,131.2837,5529.0
2023-01-06 14:30:00,136.96,137.23,136.96,137.06,13409.0,131.3508,131.6097,131.3508,131.4467,13409.0
2023-01-06 15:00:00,137.05,137.34,136.9,136.96,13488.0,131.4371,131.7152,131.2932,131.3508,13488.0
2023-01-06 15:30:00,137.03,137.43,136.82,137.09,36019.0,131.4179,131.8015,131.2165,131.4755,36019.0
2023-01-09 09:30:00,137.45,138.58,137.02,138.44,10802.0,131.8207,132.9044,131.4083,132.7702,10802.0
2023-01-09 10:00:00,138.55,138.77,137.89,138.17,12287.0,132.8757,133.0867,132.2427,132.5112,12287.0
2023-01-09 10:30:00,138.14,138.75,138.12,138.71,13300.0,132.4825,133.0675,132.4633,133.0291,13300.0
2023-01-09 11:00:00,138.7,139.47,138.7,139.37,12743.0,133.0195,133.758,133.0195,133.6621,12743.0
2023-01-09 11:30:00,139.56,140.0,139.41,139.9,9642.0,133.8443,134.2663,133.7004,134.1704,9642.0
2023-01-09 12:00:00,140.03,140.1,139.76,140.06,7516.0,134.2951,134.3622,134.0361,134.3238,7516.0
2023-01-09 12:30:00,140.21,140.21,139.86,140.0,4541.0,134.4677,134.4677,134.132,134.2663,4541.0
2023-01-09 13:00:00,140.18,140.19,139.74,139.89,6712.0,134.4389,134.4485,134.0169,134.1608,6712.0
2023-01-09 13:30:00,139.82,139.85,139.07,139.29,4142.0,134.0937,134.1224,133.3744,133.5854,4142.0
2023-01-09 14:00:00,139.3,139.53,139.05,139.35,6097.0,133.5949,133.8155,133.3552,133.6429,6097.0
2023-01-09 14:30:00,139.3,139.3,138.87,138.88,6859.0,133.5949,133.5949,133.1826,133.1922,6859.0
2023-01-09 15:00:00,138.8,139.18,138.64,138.83,14959.0,133.1154,133.4799,132.962,133.1442,14959.0
2023-01-09 15:30:00,138.87,139.12,138.41,138.63,48627.0,133.1826,133.4223,132.7414,132.9524,48627.0
2023-01-10 09:30:00,138.28,138.9,137.08,138.41,8141.0,132.6167,133.2113,131.4659,132.7414,8141.0
2023-01-10 10:00:00,138.63,138.86,137.78,137.78,5293.0,132.9524,133.173,132.1372,132.1372,5293.0
2023-01-10 10:30:00,137.67,137.89,137.13,137.77,10569.0,132.0317,132.2427,131.5138,132.1276,10569.0
2023-01-10 11:00:00,137.8,138.16,137.67,137.74,4898.0,132.1564,132.5016,132.0317,132.0988,4898.0
2023-01-10 11:30:00,137.81,137.9,137.61,137.9,2805.0,132.166,132.2523,131.9742,132.2523,2805.0
2023-01-10 12:00:00,137.78,137.87,137.45,137.87,1914.0,132.1372,132.2235,131.8207,132.2235,1914.0
2023-01-10 12:30:00,138.01,138.5,138.01,138.43,2470.0,132.3578,132.8277,132.3578,132.7606,2470.0
2023-01-10 13:00:00,138.5,138.63,138.44,138.49,2818.0,132.8277,132.9524,132.7702,132.8181,2818.0
2023-01-10 13:30:00,138.53,138.77,138.48,138.71,3394.0,132.8565,133.0867,132.8085,133.0291,3394.0
2023-01-10 14:00:00,138.64,139.03,138.63,138.99,3235.0,132.962,133.336,132.9524,133.2976,3235.0
2023-01-10 14:30:00,139.0,139.01,138.71,138.77,4645.0,133.3072,133.3168,133.0291,133.0867,4645.0
2023-01-10 15:00:00,138.84,138.93,138.52,138.83,5784.0,133.1538,133.2401,132.8469,133.1442,5784.0
2023-01-10 15:30:00,138.81,139.2,138.67,139.02,37266.0,133.125,133.499,132.9908,133.3264,37266.0
2023-01-11 09:30:00,140.39,141.27,140.35,140.74,9255.0,134.6403,135.4843,134.6019,134.976,9255.0
2023-01-11 10:00:00,140.69,141.28,140.55,141.28,7553.0,134.928,135.4939,134.7938,135.4939,7553.0
2023-01-11 10:30:00,141.31,141.73,141.06,141.38,8912.0,135.5226,135.9254,135.2829,135.5898,8912.0
2023-01-11 11:00:00,141.27,142.3,141.27,142.3,8184.0,135.4843,136.4721,135.4843,136.4721,8184.0
2023-01-11 11:30:00,142.31,142.71,142.2,142.59,11590.0,136.4817,136.8653,136.3762,136.7502,11590.0
2023-01-11 12:00:00,142.65,143.27,142.6,143.27,13475.0,136.8077,137.4024,136.7598,137.4024,13475.0
2023-01-11 12:30:00,143.47,143.49,142.67,142.84,7470.0,137.5942,137.6133,136.8269,136.99,7470.0
2023-01-11 13:00:00,142.79,143.16,142.78,143.1,5899.0,136.942,137.2969,136.9324,137.2393,5899.0
2023-01-11 13:30:00,143.13,143.5,142.69,142.99,13062.0,137.2681,137.6229,136.8461,137.1338,13062.0
2023-01-11 14:00:00,143.05,143.11,142.5,142.85,29125.0,137.1914,137.2489,136.6639,136.9996,29125.0
2023-01-11 14:30:00,142.87,143.23,142.71,142.91,16941.0,137.0187,137.364,136.8653,137.0571,16941.0
2023-01-11 15:00:00,142.99,143.27,142.82,142.98,13685.0,137.1338,137.4024,136.9708,137.1242,13685.0
2023-01-11 15:30:00,142.97,143.63,142.93,143.56,66392.0,137.1146,137.7476,137.0763,137.6805,66392.0
2023-01-12 09:30:00,143.55,143.55,142.46,142.9,14590.0,137.6709,137.6709,136.6255,137.0475,14590.0
2023-01-12 10:00:00,142.98,143.67,142.35,143.03,14875.0,137.1242,137.786,136.52,137.1722,14875.0
2023-01-12 10:30:00,142.93,143.57,142.88,143.41,7102.0,137.0763,137.6901,137.0283,137.5366,7102.0
2023-01-12 11:00:00,143.02,143.21,142.66,143.08,12423.0,137.1626,137.3448,136.8173,137.2201,12423.0
2023-01-12 11:30:00,143.02,143.31,142.8,143.31,3952.0,137.1626,137.4407,136.9516,137.4407,3952.0
2023-01-12 12:00:00,143.37,143.95,143.37,143.87,3447.0,137.4983,138.0545,137.4983,137.9778,3447.0
2023-01-12 12:30:00,143.93,144.5,143.83,144.22,5125.0,138.0353,138.582,137.9394,138.3134,5125.0
2023-01-12 13:00:00,144.14,144.72,143.8,143.81,6255.0,138.2367,138.793,137.9107,137.9202,6255.0
2023-01-12 13:30:00,143.68,145.13,143.63,144.94,15189.0,137.7956,139.1862,137.7476,139.004,15189.0
2023-01-12 14:00:00,144.91,144.95,144.63,144.73,6921.0,138.9752,139.0136,138.7067,138.8026,6921.0
2023-01-12 14:30:00,144.73,144.88,144.29,144.55,11003.0,138.8026,138.9464,138.3806,138.6299,11003.0
2023-01-12 15:00:00,144.59,144.97,144.34,144.89,19074.0,138.6683,139.0327,138.4285,138.956,19074.0
2023-01-12 15:30:00,144.87,145.17,144.51,144.99,90398.0,138.9368,139.2245,138.5916,139.0519,90398.0
2023-01-13 09:30:00,144.18,144.73,143.48,144.21,13897.0,138.2751,138.8026,137.6038,138.3039,13897.0
2023-01-13 10:00:00,144.18,144.65,144.15,144.65,13497.0,138.2751,138.7258,138.2463,138.7258,13497.0
2023-01-13 10:30:00,144.66,144.66,144.25,144.44,8300.0,138.7354,138.7354,138.3422,138.5244,8300.0
2023-01-13 11:00:00,144.43,144.8,144.26,144.51,8569.0,138.5148,138.8697,138.3518,138.5916,8569.0
2023-01-13 11:30:00,144.61,144.61,144.07,144.31,13909.0,138.6875,138.6875,138.1696,138.3998,13909.0
2023-01-13 12:00:00,144.26,144.68,144.21,144.68,18206.0,138.3518,138.7546,138.3039,138.7546,18206.0
2023-01-13 12:30:00,144.63,144.64,144.32,144.46,4706.0,138.7067,138.7162,138.4094,138.5436,4706.0
2023-01-13 13:00:00,144.5,144.63,144.1,144.11,4525.0,138.582,138.7067,138.1984,138.208,4525.0
2023-01-13 13:30:00,144.16,144.65,144.1,144.36,7732.0,138.2559,138.7258,138.1984,138.4477,7732.0
2023-01-13 14:00:00,144.34,144.44,143.86,143.94,12938.0,138.4285,138.5244,137.9682,138.0449,12938.0
2023-01-13 14:30:00,143.95,144.15,143.92,144.0,22594.0,138.0545,138.2463,138.0257,138.1025,22594.0
2023-01-13 15:00:00,144.05,144.32,143.87,143.91,26476.0,138.1504,138.4094,137.9778,138.0161,26476.0
2023-01-13 15:30:00,143.9,144.25,143.76,144.11,107247.0,138.0066,138.3422,137.8723,138.208,107247.0
2023-01-17 09:30:00,144.09,144.41,143.03,144.29,34285.0,138.1888,138.4957,137.1722,138.3806,34285.0
2023-01-17 10:00:00,144.35,145.01,144.29,144.3,15310.0,138.4381,139.0711,138.3806,138.3902,15310.0
2023-01-17 10:30:00,144.31,144.32,143.63,143.95,20282.0,138.3998,138.4094,137.7476,138.0545,20282.0
2023-01-17 11:00:00,143.87,143.97,143.59,143.94,10683.0,137.9778,138.0737,137.7093,138.0449,10683.0
2023-01-17 11:30:00,143.97,144.2,143.85,144.18,16326.0,138.0737,138.2943,137.9586,138.2751,16326.0
2023-01-17 12:00:00,144.12,144.18,143.64,143.65,12094.0,138.2175,138.2751,137.7572,137.7668,12094.0
2023-01-17 12:30:00,143.66,144.14,143.65,143.79,14068.0,137.7764,138.2367,137.7668,137.9011,14068.0
2023-01-17 13:00:00,143.8,144.41,143.73,144.27,10438.0,137.9107,138.4957,137.8435,138.3614,10438.0
2023-01-17 13:30:00,144.28,145.16,144.16,145.15,22557.0,138.371,139.215,138.2559,139.2054,22557.0
2023-01-17 14:00:00,145.13,145.21,144.62,144.7,7659.0,139.1862,139.2629,138.6971,138.7738,7659.0
2023-01-17 14:30:00,144.77,145.08,144.61,144.91,8380.0,138.8409,139.1382,138.6875,138.9752,8380.0
2023-01-17 15:00:00,144.91,145.09,144.73,144.87,10161.0,138.9752,139.1478,138.8026,138.9368,10161.0
2023-01-17 15:30:00,144.81,145.23,144.76,145.14,124869.0,138.8793,139.2821,138.8313,139.1958,124869.0
2023-01-18 09:30:00,145.71,146.93,145.71,146.81,15783.0,139.7424,140.9125,139.7424,140.7974,15783.0
2023-01-18 10:00:00,146.82,147.15,146.27,146.75,22290.0,140.807,141.1235,140.2795,140.7398,22290.0
2023-01-18 10:30:00,146.75,146.94,146.36,146.8,27737.0,140.7398,140.9221,140.3658,140.7878,27737.0
2023-01-18 11:00:00,146.8,146.82,145.67,145.74,18525.0,140.7878,140.807,139.7041,139.7712,18525.0
2023-01-18 11:30:00,145.72,145.84,145.21,145.59,22846.0,139.752,139.8671,139.2629,139.6273,22846.0
2023-01-18 12:00:00,145.57,145.6,144.87,145.03,9750.0,139.6082,139.6369,138.9368,139.0903,9750.0
2023-01-18 12:30:00,145.0,145.21,144.7,144.7,20786.0,139.0615,139.2629,138.7738,138.7738,20786.0
2023-01-18 13:00:00,144.75,144.96,144.59,144.81,8547.0,138.8217,139.0231,138.6683,138.8793,8547.0
2023-01-18 13:30:00,144.81,145.11,144.77,144.78,11346.0,138.8793,139.167,138.8409,138.8505,11346.0
2023-01-18 14:00:00,144.79,144.79,144.44,144.68,7845.0,138.8601,138.8601,138.5244,138.7546,7845.0
2023-01-18 14:30:00,144.68,144.73,144.51,144.61,12755.0,138.7546,138.8026,138.5916,138.6875,12755.0
2023-01-18 15:00:00,144.61,144.72,144.35,144.35,23442.0,138.6875,138.793,138.4381,138.4381,23442.0
2023-01-18 15:30:00,144.3,144.37,143.72,144.0,137487.0,138.3902,138.4573,137.8339,138.1025,137487.0
2023-01-19 09:30:00,142.71,144.22,142.53,144.1,20557.0,136.8653,138.3134,136.6927,138.1984,20557.0
2023-01-19 10:00:00,144.0,144.48,143.07,143.22,21259.0,138.1025,138.5628,137.2105,137.3544,21259.0
2023-01-19 10:30:00,143.12,143.58,142.3,142.3,22853.0,137.2585,137.6997,136.4721,136.4721,22853.0
2023-01-19 11:00:00,142.21,142.36,141.96,142.02,14006.0,136.3858,136.5296,136.146,136.2036,14006.0
2023-01-19 11:30:00,142.06,142.12,141.61,141.96,7221.0,136.2419,136.2995,135.8103,136.146,7221.0
2023-01-19 12:00:00,142.04,142.79,142.04,142.34,9555.0,136.2227,136.942,136.2227,136.5104,9555.0
2023-01-19 12:30:00,142.33,142.66,142.16,142.37,9903.0,136.5009,136.8173,136.3378,136.5392,9903.0
2023-01-19 13:00:00,142.35,142.9,142.26,142.52,26072.0,136.52,137.0475,136.4337,136.6831,26072.0
2023-01-19 13:30:00,142.6,143.22,142.6,143.21,5378.0,136.7598,137.3544,136.7598,137.3448,5378.0
2023-01-19 14:00:00,143.28,143.43,142.94,143.33,6621.0,137.4119,137.5558,137.0859,137.4599,6621.0
2023-01-19 14:30:00,143.31,143.51,143.14,143.25,6461.0,137.4407,137.6325,137.2777,137.3832,6461.0
2023-01-19 15:00:00,143.24,143.33,142.8,143.11,8421.0,137.3736,137.4599,136.9516,137.2489,8421.0
2023-01-19 15:30:00,143.02,143.13,142.28,142.35,44928.0,137.1626,137.2681,136.4529,136.52,44928.0
2023-01-20 09:30:00,143.42,143.78,141.72,142.89,56150.0,137.5462,137.8915,135.9158,137.0379,56150.0
2023-01-20 10:00:00,142.9,143.41,142.83,143.31,4895.0,137.0475,137.5366,136.9804,137.4407,4895.0
2023-01-20 10:30:00,143.45,144.06,143.24,143.96,5379.0,137.575,138.16,137.3736,138.0641,5379.0
2023-01-20 11:00:00,143.96,144.5,143.87,144.5,9640.0,138.0641,138.582,137.9778,138.582,9640.0
2023-01-20 11:30:00,144.53,144.6,144.11,144.17,4761.0,138.6108,138.6779,138.208,138.2655,4761.0
2023-01-20 12:00:00,144.24,144.29,143.98,144.27,3943.0,138.3326,138.3806,138.0833,138.3614,3943.0
2023-01-20 12:30:00,144.19,144.57,144.19,144.41,2356.0,138.2847,138.6491,138.2847,138.4957,2356.0
2023-01-20 13:00:00,144.41,144.62,144.19,144.38,4902.0,138.4957,138.6971,138.2847,138.4669,4902.0
2023-01-20 13:30:00,144.54,145.28,144.49,145.23,5130.0,138.6203,139.33,138.5724,139.2821,5130.0
2023-01-20 14:00:00,145.18,145.34,145.02,145.32,4383.0,139.2341,139.3876,139.0807,139.3684,4383.0
2023-01-20 14:30:00,145.28,145.6,145.28,145.6,6375.0,139.33,139.6369,139.33,139.6369,6375.0
2023-01-20 15:00:00,145.69,146.36,145.68,146.16,7884.0,139.7232,140.3658,139.7137,140.174,7884.0
2023-01-20 15:30:00,146.23,146.56,145.86,146.32,32516.0,140.2411,140.5576,139.8863,140.3274,32516.0
2023-01-23 09:30:00,146.3,146.54,146.0,146.4,5018.0,140.3083,140.5384,140.0205,140.4042,5018.0
2023-01-23 10:00:00,146.56,147.32,146.49,147.32,4486.0,140.5576,141.2865,140.4905,141.2865,4486.0
2023-01-23 10:30:00,147.4,148.42,147.37,148.26,6181.0,141.3632,142.3414,141.3344,142.188,6181.0
2023-01-23 11:00:00,148.31,149.66,148.3,148.95,15121.0,142.2359,143.5307,142.2264,142.8497,15121.0
2023-01-23 11:30:00,149.05,149.6,149.04,149.59,5798.0,142.9456,143.4731,142.936,143.4635,5798.0
2023-01-23 12:00:00,149.52,149.6,149.09,149.5,9386.0,143.3964,143.4731,142.984,143.3772,9386.0
2023-01-23 12:30:00,149.47,149.88,149.43,149.84,6593.0,143.3484,143.7416,143.3101,143.7033,6593.0
2023-01-23 13:00:00,149.81,150.15,149.7,149.97,11083.0,143.6745,144.0006,143.569,143.828,11083.0
2023-01-23 13:30:00,149.98,150.58,149.88,150.34,13233.0,143.8375,144.413,143.7416,144.1828,13233.0
2023-01-23 14:00:00,150.34,150.35,149.76,149.87,16086.0,144.1828,144.1924,143.6266,143.7321,16086.0
2023-01-23 14:30:00,149.91,150.38,149.45,149.82,28393.0,143.7704,144.2212,143.3293,143.6841,28393.0
2023-01-23 15:00:00,149.97,150.21,149.8,150.11,13199.0,143.828,144.0581,143.6649,143.9622,13199.0
2023-01-23 15:30:00,150.18,150.34,149.85,150.14,79039.0,144.0294,144.1828,143.7129,143.991,79039.0
2023-01-24 09:30:00,150.44,150.61,148.8,149.28,9795.0,144.2787,144.4417,142.7059,143.1662,9795.0
2023-01-24 10:00:00,149.41,150.86,149.33,150.63,20050.0,143.2909,144.6815,143.2142,144.4609,20050.0
2023-01-24 10:30:00,150.58,151.51,150.55,151.47,12491.0,144.413,145.3049,144.3842,145.2665,12491.0
2023-01-24 11:00:00,151.4,151.52,150.94,151.23,17799.0,145.1994,145.3145,144.7582,145.0364,17799.0
2023-01-24 11:30:00,151.11,151.11,150.09,150.21,6981.0,144.9213,144.9213,143.943,144.0581,6981.0
2023-01-24 12:00:00,150.34,150.66,149.99,150.57,20909.0,144.1828,144.4897,143.8471,144.4034,20909.0
2023-01-24 12:30:00,150.48,150.88,150.0,150.84,11170.0,144.3171,144.7007,143.8567,144.6623,11170.0
2023-01-24 13:00:00,150.86,151.34,150.71,151.16,26106.0,144.6815,145.1418,144.5377,144.9692,26106.0
2023-01-24 13:30:00,151.15,151.61,150.88,151.5,22756.0,144.9596,145.4008,144.7007,145.2953,22756.0
2023-01-24 14:00:00,151.53,151.56,151.04,151.53,20896.0,145.3241,145.3528,144.8541,145.3241,20896.0
2023-01-24 14:30:00,151.53,151.83,151.26,151.75,27469.0,145.3241,145.6118,145.0651,145.5351,27469.0
2023-01-24 15:00:00,151.74,151.74,150.34,150.64,12450.0,145.5255,145.5255,144.1828,144.4705,12450.0
2023-01-24 15:30:00,150.54,150.62,150.15,150.26,96177.0,144.3746,144.4513,144.0006,144.1061,96177.0
2023-01-25 09:30:00,148.61,148.93,147.32,147.51,16104.0,142.5237,142.8306,141.2865,141.4687,16104.0
2023-01-25 10:00:00,147.4,147.51,146.19,146.95,48295.0,141.3632,141.4687,140.2028,140.9316,48295.0
2023-01-25 10:30:00,146.57,147.38,146.53,147.21,15067.0,140.5672,141.344,140.5288,141.181,15067.0
2023-01-25 11:00:00,147.11,147.65,147.09,147.31,32258.0,141.0851,141.603,141.0659,141.2769,32258.0
2023-01-25 11:30:00,147.38,147.74,147.12,147.44,16174.0,141.344,141.6893,141.0947,141.4016,16174.0
2023-01-25 12:00:00,147.42,147.72,147.21,147.42,9020.0,141.3824,141.6701,141.181,141.3824,9020.0
2023-01-25 12:30:00,147.42,147.96,147.38,147.73,15204.0,141.3824,141.9003,141.344,141.6797,15204.0
2023-01-25 13:00:00,147.69,148.11,147.43,147.92,18730.0,141.6413,142.0441,141.392,141.8619,18730.0
2023-01-25 13:30:00,147.9,148.5,147.74,148.28,8377.0,141.8427,142.4182,141.6893,142.2072,8377.0
2023-01-25 14:00:00,148.3,149.28,148.2,149.0,26212.0,142.2264,143.1662,142.1304,142.8977,26212.0
2023-01-25 14:30:00,149.0,149.55,148.65,149.43,15598.0,142.8977,143.4252,142.562,143.3101,15598.0
2023-01-25 15:00:00,149.43,149.59,148.87,148.96,16676.0,143.3101,143.4635,142.773,142.8593,16676.0
2023-01-25 15:30:00,149.06,149.07,148.41,148.99,45775.0,142.9552,142.9648,142.3318,142.8881,45775.0
2023-01-26 09:30:00,150.0,150.45,149.04,150.04,7922.0,143.8567,144.2883,142.936,143.8951,7922.0
2023-01-26 10:00:00,150.01,151.45,149.67,150.67,9522.0,143.8663,145.2473,143.5402,144.4993,9522.0
2023-01-26 10:30:00,150.67,151.05,149.95,150.03,4228.0,144.4993,144.8637,143.8088,143.8855,4228.0
2023-01-26 11:00:00,150.0,150.01,149.41,149.67,8071.0,143.8567,143.8663,143.2909,143.5402,8071.0
2023-01-26 11:30:00,149.76,150.01,149.5,149.71,5201.0,143.6266,143.8663,143.3772,143.5786,5201.0
2023-01-26 12:00:00,149.76,150.14,149.75,150.07,5298.0,143.6266,143.991,143.617,143.9239,5298.0
2023-01-26 12:30:00,150.04,150.12,149.66,149.75,3861.0,143.8951,143.9718,143.5307,143.617,3861.0
2023-01-26 13:00:00,149.72,149.96,149.55,149.84,4065.0,143.5882,143.8184,143.4252,143.7033,4065.0
2023-01-26 13:30:00,149.94,150.23,149.81,150.22,5036.0,143.7992,144.0773,143.6745,144.0677,5036.0
2023-01-26 14:00:00,150.16,150.44,149.97,150.22,5505.0,144.0102,144.2787,143.828,144.0677,5505.0
2023-01-26 14:30:00,150.24,150.84,150.24,150.65,7707.0,144.0869,144.6623,144.0869,144.4801,7707.0
2023-01-26 15:00:00,150.62,150.94,150.37,150.84,8119.0,144.4513,144.7582,144.2116,144.6623,8119.0
2023-01-26 15:30:00,150.79,151.03,150.61,150.94,41462.0,144.6144,144.8445,144.4417,144.7582,41462.0
2023-01-27 09:30:00,150.68,150.68,149.39,149.42,22494.0,144.5089,144.5089,143.2717,143.3005,22494.0
2023-01-27 10:00:00,149.74,150.24,148.89,149.18,11671.0,143.6074,144.0869,142.7922,143.0703,11671.0
2023-01-27 10:30:00,149.3,149.5,148.67,148.67,12723.0,143.1854,143.3772,142.5812,142.5812,12723.0
2023-01-27 11:00:00,148.55,148.61,147.97,148.18,30918.0,142.4661,142.5237,141.9099,142.1113,30918.0
2023-01-27 11:30:00,148.31,149.43,148.25,149.27,8954.0,142.2359,143.3101,142.1784,143.1566,8954.0
2023-01-27 12:00:00,149.32,149.32,148.77,149.01,23707.0,143.2046,143.2046,142.6771,142.9073,23707.0
2023-01-27 12:30:00,149.0,149.4,148.95,149.24,14739.0,142.8977,143.2813,142.8497,143.1279,14739.0
2023-01-27 13:00:00,149.28,149.57,148.82,148.82,19124.0,143.1662,143.4443,142.7251,142.7251,19124.0
2023-01-27 13:30:00,148.8,149.6,148.76,149.48,17233.0,142.7059,143.4731,142.6675,143.358,17233.0
2023-01-27 14:00:00,149.57,149.81,149.5,149.74,10858.0,143.4443,143.6745,143.3772,143.6074,10858.0
2023-01-27 14:30:00,149.74,149.97,149.25,149.78,30722.0,143.6074,143.828,143.1374,143.6457,30722.0
2023-01-27 15:00:00,149.71,150.12,149.7,149.96,15346.0,143.5786,143.9718,143.569,143.8184,15346.0
2023-01-27 15:30:00,149.95,150.41,149.32,149.47,72890.0,143.8088,144.2499,143.2046,143.3484,72890.0
2023-01-30 09:30:00,148.72,149.96,148.72,149.96,17531.0,142.6292,143.8184,142.6292,143.8184,17531.0
2023-01-30 10:00:00,149.99,150.56,149.96,150.51,13559.0,143.8471,144.3938,143.8184,144.3458,13559.0
2023-01-30 10:30:00,150.58,150.58,149.2,149.84,16936.0,144.413,144.413,143.0895,143.7033,16936.0
2023-01-30 11:00:00,149.83,150.18,149.33,149.91,19907.0,143.6937,144.0294,143.2142,143.7704,19907.0
2023-01-30 11:30:00,149.91,150.09,149.23,149.68,15926.0,143.7704,143.943,143.1183,143.5498,15926.0
2023-01-30 12:00:00,149.74,150.25,149.54,149.87,82427.0,143.6074,144.0965,143.4156,143.7321,82427.0
2023-01-30 12:30:00,149.92,150.09,149.51,149.68,11462.0,143.78,143.943,143.3868,143.5498,11462.0
2023-01-30 13:00:00,149.59,150.05,149.36,149.83,33295.0,143.4635,143.9047,143.2429,143.6937,33295.0
2023-01-30 13:30:00,149.77,150.47,149.77,150.37,10554.0,143.6361,144.3075,143.6361,144.2116,10554.0
2023-01-30 14:00:00,150.42,150.5,150.04,150.39,20533.0,144.2595,144.3363,143.8951,144.2308,20533.0
2023-01-30 14:30:00,150.28,150.76,150.22,150.69,17714.0,144.1253,144.5856,144.0677,144.5185,17714.0
2023-01-30 15:00:00,150.69,150.92,150.34,150.45,21149.0,144.5185,144.7391,144.1828,144.2883,21149.0
2023-01-30 15:30:00,150.36,150.63,149.94,149.98,54906.0,144.202,144.4609,143.7992,143.8375,54906.0
2023-01-31 09:30:00,150.1,151.52,149.86,150.81,11840.0,143.9526,145.3145,143.7225,144.6336,11840.0
2023-01-31 10:00:00,150.42,150.77,149.7,149.97,15894.0,144.2595,144.5952,143.569,143.828,15894.0
2023-01-31 10:30:00,150.0,150.06,149.42,149.68,13574.0,143.8567,143.9143,143.3005,143.5498,13574.0
2023-01-31 11:00:00,149.72,149.83,148.99,149.45,26748.0,143.5882,143.6937,142.8881,143.3293,26748.0
2023-01-31 11:30:00,149.56,149.8,149.18,149.18,23808.0,143.4347,143.6649,143.0703,143.0703,23808.0
2023-01-31 12:00:00,149.14,149.38,148.88,149.12,17718.0,143.032,143.2621,142.7826,143.0128,17718.0
2023-01-31 12:30:00,149.27,149.64,149.21,149.36,18982.0,143.1566,143.5115,143.0991,143.2429,18982.0
2023-01-31 13:00:00,149.32,149.52,149.17,149.22,22561.0,143.2046,143.3964,143.0607,143.1087,22561.0
2023-01-31 13:30:00,149.29,149.64,149.29,149.59,29453.0,143.1758,143.5115,143.1758,143.4635,29453.0
2023-01-31 14:00:00,149.6,149.79,149.58,149.66,35515.0,143.4731,143.6553,143.4539,143.5307,35515.0
2023-01-31 14:30:00,149.7,149.78,149.5,149.74,48787.0,143.569,143.6457,143.3772,143.6074,48787.0
2023-01-31 15:00:00,149.71,149.8,149.14,149.24,54403.0,143.5786,143.6649,143.032,143.1279,54403.0
2023-01-31 15:30:00,149.28,150.38,149.25,150.38,176603.0,143.1662,144.2212,143.1374,144.2212,176603.0
2023-02-01 09:30:00,150.31,151.8,150.25,151.8,15795.0,144.154,145.583,144.0965,145.583,15795.0
2023-02-01 10:00:00,151.4,151.4,150.17,150.64,13448.0,145.1994,145.1994,144.0198,144.4705,13448.0
2023-02-01 10:30:00,150.62,151.48,150.62,151.32,14243.0,144.4513,145.2761,144.4513,145.1227,14243.0
2023-02-01 11:00:00,151.24,151.91,151.12,151.62,15725.0,145.0459,145.6885,144.9309,145.4104,15725.0
2023-02-01 11:30:00,151.55,151.86,151.47,151.69,11169.0,145.3432,145.6406,145.2665,145.4775,11169.0
2023-02-01 12:00:00,151.63,151.96,151.55,151.59,13921.0,145.42,145.7365,145.3432,145.3816,13921.0
2023-02-01 12:30:00,151.65,151.83,151.35,151.78,16467.0,145.4392,145.6118,145.1514,145.5638,16467.0
2023-02-01 13:00:00,151.6,151.95,151.35,151.37,24662.0,145.3912,145.7269,145.1514,145.1706,24662.0
2023-02-01 13:30:00,151.44,152.21,151.39,151.83,26013.0,145.2378,145.9762,145.1898,145.6118,26013.0
2023-02-01 14:00:00,151.66,151.83,150.71,150.99,66198.0,145.4487,145.6118,144.5377,144.8062,66198.0
2023-02-01 14:30:00,150.97,153.39,150.01,152.58,48425.0,144.787,147.1079,143.8663,146.3311,48425.0
2023-02-01 15:00:00,152.68,153.61,152.51,153.49,60689.0,146.427,147.3189,146.2639,147.2038,60689.0
2023-02-01 15:30:00,153.47,154.3,152.96,153.4,100895.0,147.1846,147.9806,146.6955,147.1175,100895.0
2023-02-02 09:30:00,156.45,157.47,154.37,154.46,62891.0,150.0426,151.0208,148.0478,148.1341,62891.0
2023-02-02 10:00:00,154.63,154.86,153.09,153.44,48216.0,148.2971,148.5177,146.8202,147.1558,48216.0
2023-02-02 10:30:00,153.44,154.39,153.06,153.37,39902.0,147.1558,148.0669,146.7914,147.0887,39902.0
2023-02-02 11:00:00,153.26,153.78,152.26,153.75,51111.0,146.9832,147.4819,146.0242,147.4531,51111.0
2023-02-02 11:30:00,153.77,154.41,153.68,154.0,26034.0,147.4723,148.0861,147.386,147.6929,26034.0
2023-02-02 12:00:00,153.89,154.62,153.89,154.29,19683.0,147.5874,148.2875,147.5874,147.971,19683.0
2023-02-02 12:30:00,154.39,155.17,154.36,154.84,25746.0,148.0669,148.815,148.0382,148.4985,25746.0
2023-02-02 13:00:00,154.91,154.99,153.73,154.02,31216.0,148.5656,148.6424,147.434,147.7121,31216.0
2023-02-02 13:30:00,154.02,154.42,153.86,154.3,25270.0,147.7121,148.0957,147.5586,147.9806,25270.0
2023-02-02 14:00:00,154.3,154.42,152.07,152.15,27333.0,147.9806,148.0957,145.842,145.9187,27333.0
2023-02-02 14:30:00,152.16,152.67,151.25,151.9,41568.0,145.9283,146.4174,145.0555,145.6789,41568.0
2023-02-02 15:00:00,151.95,152.99,151.95,152.29,52191.0,145.7269,146.7243,145.7269,146.0529,52191.0
2023-02-02 15:30:00,152.33,153.3,151.97,153.3,114507.0,146.0913,147.0216,145.746,147.0216,114507.0
2023-02-03 09:30:00,151.99,153.21,151.2,152.97,43372.0,145.7652,146.9353,145.0076,146.7051,43372.0
2023-02-03 10:00:00,153.02,153.19,152.35,152.82,21790.0,146.753,146.9161,146.1105,146.5612,21790.0
2023-02-03 10:30:00,152.82,154.24,152.82,153.95,13686.0,146.5612,147.9231,146.5612,147.645,13686.0
2023-02-03 11:00:00,153.9,154.29,153.7,154.06,14503.0,147.597,147.971,147.4052,147.7505,14503.0
2023-02-03 11:30:00,154.12,154.4,153.34,153.34,18153.0,147.808,148.0765,147.0599,147.0599,18153.0
2023-02-03 12:00:00,153.37,154.26,153.36,154.21,14397.0,147.0887,147.9423,147.0791,147.8943,14397.0
2023-02-03 12:30:00,154.13,154.46,153.18,153.18,41327.0,147.8176,148.1341,146.9065,146.9065,41327.0
2023-02-03 13:00:00,153.13,153.45,153.0,153.28,20740.0,146.8585,147.1654,146.7339,147.0024,20740.0
2023-02-03 13:30:00,153.28,153.39,152.82,153.19,25874.0,147.0024,147.1079,146.5612,146.9161,25874.0
2023-02-03 14:00:00,153.26,153.45,152.85,153.22,30274.0,146.9832,147.1654,146.59,146.9449,30274.0
2023-02-03 14:30:00,153.28,153.82,153.0,153.17,24341.0,147.0024,147.5203,146.7339,146.8969,24341.0
2023-02-03 15:00:00,153.08,153.62,152.91,153.54,50526.0,146.8106,147.3285,146.6475,147.2517,50526.0
2023-02-03 15:30:00,153.53,153.79,153.02,153.52,95536.0,147.2422,147.4915,146.753,147.2326,95536.0
2023-02-06 09:30:00,152.36,152.5,151.56,151.82,13664.0,146.1201,146.2543,145.3528,145.6022,13664.0
2023-02-06 10:00:00,151.77,152.19,150.91,151.0,7631.0,145.5542,145.957,144.7295,144.8158,7631.0
2023-02-06 10:30:00,150.91,151.74,150.86,151.5,8732.0,144.7295,145.5255,144.6815,145.2953,8732.0
2023-02-06 11:00:00,151.43,151.46,150.87,150.88,7592.0,145.2282,145.2569,144.6911,144.7007,7592.0
2023-02-06 11:30:00,150.92,151.35,150.25,150.25,11751.0,144.7391,145.1514,144.0965,144.0965,11751.0
2023-02-06 12:00:00,150.19,150.42,149.71,149.71,9133.0,144.0389,144.2595,143.5786,143.5786,9133.0
2023-02-06 12:30:00,149.75,150.03,149.53,149.58,8232.0,143.617,143.8855,143.406,143.4539,8232.0
2023-02-06 13:00:00,149.54,150.07,149.26,149.95,8969.0,143.4156,143.9239,143.147,143.8088,8969.0
2023-02-06 13:30:00,149.92,149.92,149.66,149.69,7853.0,143.78,143.78,143.5307,143.5594,7853.0
2023-02-06 14:00:00,149.76,150.07,149.65,149.84,7899.0,143.6266,143.9239,143.5211,143.7033,7899.0
2023-02-06 14:30:00,149.85,149.85,149.33,149.53,7192.0,143.7129,143.7129,143.2142,143.406,7192.0
2023-02-06 15:00:00,149.47,149.47,148.7,148.9,12937.0,143.3484,143.3484,142.61,142.8018,12937.0
2023-02-06 15:30:00,148.85,149.76,148.68,149.09,66309.0,142.7538,143.6266,142.5908,142.984,66309.0
2023-02-07 09:30:00,147.79,148.2,147.62,147.88,11344.0,141.7372,142.1304,141.5742,141.8236,11344.0
2023-02-07 10:00:00,147.91,148.29,147.57,147.76,7110.0,141.8523,142.2168,141.5263,141.7085,7110.0
2023-02-07 10:30:00,147.9,148.2,147.9,147.97,3771.0,141.8427,142.1304,141.8427,141.9099,3771.0
2023-02-07 11:00:00,147.95,148.33,147.78,148.22,6963.0,141.8907,142.2551,141.7276,142.1496,6963.0
2023-02-07 11:30:00,148.24,148.52,148.14,148.14,7615.0,142.1688,142.4373,142.0729,142.0729,7615.0
2023-02-07 12:00:00,148.09,148.39,148.07,148.22,7696.0,142.025,142.3127,142.0058,142.1496,7696.0
2023-02-07 12:30:00,148.31,150.5,148.3,150.22,13708.0,142.2359,144.3363,142.2264,144.0677,13708.0
2023-02-07 13:00:00,150.07,150.33,148.57,148.57,6556.0,143.9239,144.1732,142.4853,142.4853,6556.0
2023-02-07 13:30:00,148.85,148.85,147.53,148.03,12398.0,142.7538,142.7538,141.4879,141.9674,12398.0
2023-02-07 14:00:00,148.36,149.68,148.27,149.62,10421.0,142.2839,143.5498,142.1976,143.4923,10421.0
2023-02-07 14:30:00,149.53,149.94,149.51,149.8,7280.0,143.406,143.7992,143.3868,143.6649,7280.0
2023-02-07 15:00:00,149.88,150.0,149.37,149.71,24174.0,143.7416,143.8567,143.2525,143.5786,24174.0
2023-02-07 15:30:00,149.72,150.91,149.54,150.64,97507.0,143.5882,144.7295,143.4156,144.4705,97507.0
2023-02-08 09:30:00,149.54,150.05,148.69,149.73,24509.0,143.4156,143.9047,142.6004,143.5978,24509.0
2023-02-08 10:00:00,149.65,150.04,149.47,149.77,36651.0,143.5211,143.8951,143.3484,143.6361,36651.0
2023-02-08 10:30:00,149.65,149.65,148.89,148.91,14084.0,143.5211,143.5211,142.7922,142.8114,14084.0
2023-02-08 11:00:00,148.81,148.81,147.66,147.7,16496.0,142.7155,142.7155,141.6126,141.6509,16496.0
2023-02-08 11:30:00,147.56,148.44,147.32,148.44,13256.0,141.5167,142.3606,141.2865,142.3606,13256.0
2023-02-08 12:00:00,148.31,148.31,147.58,148.03,11333.0,142.2359,142.2359,141.5358,141.9674,11333.0
2023-02-08 12:30:00,148.14,148.17,147.38,147.85,8443.0,142.0729,142.1017,141.344,141.7948,8443.0
2023-02-08 13:00:00,147.87,148.14,147.59,147.59,8284.0,141.814,142.0729,141.5454,141.5454,8284.0
2023-02-08 13:30:00,147.56,147.73,147.13,147.37,13660.0,141.5167,141.6797,141.1043,141.3344,13660.0
2023-02-08 14:00:00,147.39,147.63,147.08,147.09,16672.0,141.3536,141.5838,141.0563,141.0659,16672.0
2023-02-08 14:30:00,147.09,147.21,146.35,146.73,32164.0,141.0659,141.181,140.3562,140.7207,32164.0
2023-02-08 15:00:00,146.8,146.91,146.27,146.72,24890.0,140.7878,140.8933,140.2795,140.7111,24890.0
2023-02-08 15:30:00,146.69,147.1,146.33,146.74,145083.0,140.6823,141.0755,140.337,140.7302,145083.0
2023-02-09 09:30:00,146.76,148.36,146.67,147.67,38462.0,140.7494,142.2839,140.6631,141.6222,38462.0
2023-02-09 10:00:00,147.62,147.93,147.18,147.36,24456.0,141.5742,141.8715,141.1522,141.3249,24456.0
2023-02-09 10:30:00,147.44,147.86,147.04,147.05,25847.0,141.4016,141.8044,141.018,141.0275,25847.0
2023-02-09 11:00:00,147.08,147.29,146.62,146.89,18180.0,141.0563,141.2577,140.6152,140.8741,18180.0
2023-02-09 11:30:00,146.82,146.85,146.55,146.6,12427.0,140.807,140.8357,140.548,140.596,12427.0
2023-02-09 12:00:00,146.69,147.45,146.69,147.31,17056.0,140.6823,141.4112,140.6823,141.2769,17056.0
2023-02-09 12:30:00,147.39,147.44,146.56,146.67,13538.0,141.3536,141.4016,140.5576,140.6631,13538.0
2023-02-09 13:00:00,146.67,146.67,146.2,146.56,12706.0,140.6631,140.6631,140.2124,140.5576,12706.0
2023-02-09 13:30:00,146.49,146.67,146.04,146.28,14841.0,140.4905,140.6631,140.0589,140.2891,14841.0
2023-02-09 14:00:00,146.4,146.49,145.44,145.44,26981.0,140.4042,140.4905,139.4835,139.4835,26981.0
2023-02-09 14:30:00,145.44,145.72,145.26,145.37,23064.0,139.4835,139.752,139.3109,139.4164,23064.0
2023-02-09 15:00:00,145.35,145.42,144.99,145.14,20312.0,139.3972,139.4643,139.0519,139.1958,20312.0
2023-02-09 15:30:00,145.12,146.08,144.76,145.67,71208.0,139.1766,140.0973,138.8313,139.7041,71208.0
2023-02-10 09:30:00,145.0,145.73,144.73,145.6,15967.0,139.0615,139.7616,138.8026,139.6369,15967.0
2023-02-10 10:00:00,145.61,146.19,145.21,145.92,13262.0,139.6465,140.2028,139.2629,139.9438,13262.0
2023-02-10 10:30:00,145.89,145.89,144.84,145.32,18518.0,139.9151,139.9151,138.9081,139.3684,18518.0
2023-02-10 11:00:00,145.16,145.59,144.89,145.41,15966.0,139.215,139.6273,138.956,139.4547,15966.0
2023-02-10 11:30:00,145.38,145.7,144.87,144.9,11109.0,139.4259,139.7328,138.9368,138.9656,11109.0
2023-02-10 12:00:00,144.88,144.97,144.57,144.65,7227.0,138.9464,139.0327,138.6491,138.7258,7227.0
2023-02-10 12:30:00,144.65,145.21,144.64,145.19,13404.0,138.7258,139.2629,138.7162,139.2437,13404.0
2023-02-10 13:00:00,145.2,145.28,144.96,145.02,7525.0,139.2533,139.33,139.0231,139.0807,7525.0
2023-02-10 13:30:00,145.01,145.11,144.82,144.87,12948.0,139.0711,139.167,138.8889,138.9368,12948.0
2023-02-10 14:00:00,144.87,145.24,144.81,144.99,11714.0,138.9368,139.2917,138.8793,139.0519,11714.0
2023-02-10 14:30:00,145.03,145.39,145.0,145.34,12163.0,139.0903,139.4355,139.0615,139.3876,12163.0
2023-02-10 15:00:00,145.39,145.53,145.1,145.25,16110.0,139.4355,139.5698,139.1574,139.3013,16110.0
2023-02-10 15:30:00,145.28,146.23,145.28,146.06,74251.0,139.33,140.2411,139.33,140.0781,74251.0
2023-02-13 09:30:00,146.42,146.86,146.32,146.66,7358.0,140.4233,140.8453,140.3274,140.6535,7358.0
2023-02-13 10:00:00,146.79,147.33,146.78,147.06,28537.0,140.7782,141.2961,140.7686,141.0371,28537.0
2023-02-13 10:30:00,147.06,147.35,146.77,146.77,16111.0,141.0371,141.3153,140.759,140.759,16111.0
2023-02-13 11:00:00,146.81,147.19,146.56,146.56,7490.0,140.7974,141.1618,140.5576,140.5576,7490.0
2023-02-13 11:30:00,146.67,146.81,146.29,146.39,11610.0,140.6631,140.7974,140.2987,140.3946,11610.0
2023-02-13 12:00:00,146.5,146.77,146.42,146.61,8208.0,140.5001,140.759,140.4233,140.6056,8208.0
2023-02-13 12:30:00,146.69,147.05,146.62,146.86,7469.0,140.6823,141.0275,140.6152,140.8453,7469.0
2023-02-13 13:00:00,146.89,147.15,146.65,147.09,6753.0,140.8741,141.1235,140.6439,141.0659,6753.0
2023-02-13 13:30:00,147.15,147.44,147.06,147.35,9293.0,141.1235,141.4016,141.0371,141.3153,9293.0
2023-02-13 14:00:00,147.45,147.69,147.24,147.24,12063.0,141.4112,141.6413,141.2098,141.2098,12063.0
2023-02-13 14:30:00,147.32,147.47,147.09,147.27,13551.0,141.2865,141.4303,141.0659,141.2385,13551.0
2023-02-13 15:00:00,147.24,147.29,146.93,146.97,12141.0,141.2098,141.2577,140.9125,140.9508,12141.0
2023-02-13 15:30:00,147.02,147.72,146.98,147.72,59143.0,140.9988,141.6701,140.9604,141.6701,59143.0
2023-02-14 09:30:00,146.95,146.95,145.76,146.59,17649.0,140.9316,140.9316,139.7904,140.5864,17649.0
2023-02-14 10:00:00,146.57,147.88,146.56,146.89,66576.0,140.5672,141.8236,140.5576,140.8741,66576.0
2023-02-14 10:30:00,146.87,146.92,144.84,145.19,7629.0,140.8549,140.9029,138.9081,139.2437,7629.0
2023-02-14 11:00:00,145.23,145.76,144.93,144.95,15285.0,139.2821,139.7904,138.9944,139.0136,15285.0
2023-02-14 11:30:00,144.86,145.08,144.42,145.0,28989.0,138.9272,139.1382,138.5053,139.0615,28989.0
2023-02-14 12:00:00,144.92,145.18,144.78,144.87,12083.0,138.9848,139.2341,138.8505,138.9368,12083.0
2023-02-14 12:30:00,144.88,145.0,144.16,144.25,6993.0,138.9464,139.0615,138.2559,138.3422,6993.0
2023-02-14 13:00:00,144.33,145.19,144.27,144.81,13460.0,138.4189,139.2437,138.3614,138.8793,13460.0
2023-02-14 13:30:00,144.98,145.09,144.74,144.74,8659.0,139.0423,139.1478,138.8122,138.8122,8659.0
2023-02-14 14:00:00,144.74,144.9,144.41,144.6,5560.0,138.8122,138.9656,138.4957,138.6779,5560.0
2023-02-14 14:30:00,144.6,145.09,144.6,145.09,25786.0,138.6779,139.1478,138.6779,139.1478,25786.0
2023-02-14 15:00:00,145.04,145.04,144.61,144.82,12600.0,139.0999,139.0999,138.6875,138.8889,12600.0
2023-02-14 15:30:00,144.8,145.01,144.5,144.56,50432.0,138.8697,139.0711,138.582,138.6395,50432.0
2023-02-15 09:30:00,143.36,144.7,143.36,144.7,52568.0,137.4887,138.7738,137.4887,138.7738,52568.0
2023-02-15 10:00:00,144.51,145.21,144.37,144.7,36741.0,138.5916,139.2629,138.4573,138.7738,36741.0
2023-02-15 10:30:00,144.82,144.99,144.27,144.54,10925.0,138.8889,139.0519,138.3614,138.6203,10925.0
2023-02-15 11:00:00,144.54,145.29,144.54,144.77,7565.0,138.6203,139.3396,138.6203,138.8409,7565.0
2023-02-15 11:30:00,144.77,144.89,144.37,144.72,21386.0,138.8409,138.956,138.4573,138.793,21386.0
2023-02-15 12:00:00,144.84,144.84,144.22,144.31,5761.0,138.9081,138.9081,138.3134,138.3998,5761.0
2023-02-15 12:30:00,144.36,144.82,144.32,144.7,4349.0,138.4477,138.8889,138.4094,138.7738,4349.0
2023-02-15 13:00:00,144.7,144.86,144.61,144.78,10521.0,138.7738,138.9272,138.6875,138.8505,10521.0
2023-02-15 13:30:00,144.74,144.76,144.52,144.6,11751.0,138.8122,138.8313,138.6012,138.6779,11751.0
2023-02-15 14:00:00,144.6,144.81,144.31,144.38,32598.0,138.6779,138.8793,138.3998,138.4669,32598.0
2023-02-15 14:30:00,144.39,144.46,143.9,143.9,10386.0,138.4765,138.5436,138.0066,138.0066,10386.0
2023-02-15 15:00:00,143.94,144.33,143.91,144.33,11461.0,138.0449,138.4189,138.0161,138.4189,11461.0
2023-02-15 15:30:00,144.33,144.77,144.19,144.67,60757.0,138.4189,138.8409,138.2847,138.745,60757.0
2023-02-16 09:30:00,142.76,143.08,142.58,142.87,23981.0,136.9132,137.2201,136.7406,137.0187,23981.0
2023-02-16 10:00:00,143.36,144.51,143.35,144.32,5809.0,137.4887,138.5916,137.4791,138.4094,5809.0
2023-02-16 10:30:00,144.54,144.54,144.27,144.43,4436.0,138.6203,138.6203,138.3614,138.5148,4436.0
2023-02-16 11:00:00,144.51,144.66,144.1,144.3,4831.0,138.5916,138.7354,138.1984,138.3902,4831.0
2023-02-16 11:30:00,144.3,144.36,144.06,144.08,5767.0,138.3902,138.4477,138.16,138.1792,5767.0
2023-02-16 12:00:00,144.03,144.27,143.69,144.27,4306.0,138.1312,138.3614,137.8052,138.3614,4306.0
2023-02-16 12:30:00,144.34,144.54,144.34,144.41,2988.0,138.4285,138.6203,138.4285,138.4957,2988.0
2023-02-16 13:00:00,144.43,144.51,144.06,144.06,4144.0,138.5148,138.5916,138.16,138.16,4144.0
2023-02-16 13:30:00,144.17,144.25,144.05,144.05,3842.0,138.2655,138.3422,138.1504,138.1504,3842.0
2023-02-16 14:00:00,144.18,144.6,144.18,144.5,2202.0,138.2751,138.6779,138.2751,138.582,2202.0
2023-02-16 14:30:00,144.5,144.61,144.4,144.44,5051.0,138.582,138.6875,138.4861,138.5244,5051.0
2023-02-16 15:00:00,144.43,144.43,143.63,143.65,30342.0,138.5148,138.5148,137.7476,137.7668,30342.0
2023-02-16 15:30:00,143.54,143.67,143.03,143.6,43378.0,137.6613,137.786,137.1722,137.7188,43378.0
2023-02-17 09:30:00,143.48,143.48,142.74,142.87,19187.0,137.6038,137.6038,136.8941,137.0187,19187.0
2023-02-17 10:00:00,142.91,144.07,142.91,143.75,9170.0,137.0571,138.1696,137.0571,137.8627,9170.0
2023-02-17 10:30:00,143.91,144.01,143.27,143.33,7328.0,138.0161,138.1121,137.4024,137.4599,7328.0
2023-02-17 11:00:00,143.18,143.18,142.87,143.0,2949.0,137.316,137.316,137.0187,137.1434,2949.0
2023-02-17 11:30:00,142.95,143.41,142.94,143.25,7444.0,137.0955,137.5366,137.0859,137.3832,7444.0
2023-02-17 12:00:00,143.54,143.86,143.51,143.72,7928.0,137.6613,137.9682,137.6325,137.8339,7928.0
2023-02-17 12:30:00,143.75,143.83,143.36,143.43,4462.0,137.8627,137.9394,137.4887,137.5558,4462.0
2023-02-17 13:00:00,143.4,143.8,143.33,143.4,9726.0,137.527,137.9107,137.4599,137.527,9726.0
2023-02-17 13:30:00,143.47,143.72,143.44,143.65,5324.0,137.5942,137.8339,137.5654,137.7668,5324.0
2023-02-17 14:00:00,143.81,144.3,143.76,144.1,9665.0,137.9202,138.3902,137.8723,138.1984,9665.0
2023-02-17 14:30:00,144.06,144.21,143.96,144.09,6301.0,138.16,138.3039,138.0641,138.1888,6301.0
2023-02-17 15:00:00,144.09,144.16,143.81,143.81,7110.0,138.1888,138.2559,137.9202,137.9202,7110.0
2023-02-17 15:30:00,143.84,144.24,143.82,143.85,34336.0,137.949,138.3326,137.9298,137.9586,34336.0
2023-02-21 09:30:00,142.5,143.24,141.9,142.27,35558.0,136.6639,137.3736,136.0885,136.4433,35558.0
2023-02-21 10:00:00,142.17,142.46,141.87,142.12,10329.0,136.3474,136.6255,136.0597,136.2995,10329.0
2023-02-21 10:30:00,141.92,142.12,141.67,141.75,12245.0,136.1076,136.2995,135.8679,135.9446,12245.0
2023-02-21 11:00:00,141.82,142.01,141.38,141.89,11721.0,136.0117,136.194,135.5898,136.0789,11721.0
2023-02-21 11:30:00,141.93,142.3,141.5,142.25,35831.0,136.1172,136.4721,135.7048,136.4241,35831.0
2023-02-21 12:00:00,142.36,142.46,141.81,141.9,12072.0,136.5296,136.6255,136.0022,136.0885,12072.0
2023-02-21 12:30:00,141.85,142.08,141.79,141.99,9270.0,136.0405,136.2611,135.983,136.1748,9270.0
2023-02-21 13:00:00,142.04,142.08,141.86,141.94,10995.0,136.2227,136.2611,136.0501,136.1268,10995.0
2023-02-21 13:30:00,141.97,142.29,141.84,142.02,15293.0,136.1556,136.4625,136.0309,136.2036,15293.0
2023-02-21 14:00:00,141.95,142.25,141.92,142.24,10531.0,136.1364,136.4241,136.1076,136.4145,10531.0
2023-02-21 14:30:00,142.21,142.62,142.2,142.55,15855.0,136.3858,136.779,136.3762,136.7118,15855.0
2023-02-21 15:00:00,142.59,142.83,142.33,142.81,32930.0,136.7502,136.9804,136.5009,136.9612,32930.0
2023-02-21 15:30:00,142.87,143.19,142.57,142.93,111149.0,137.0187,137.3256,136.731,137.0763,111149.0
2023-02-22 09:30:00,143.0,143.68,142.8,143.27,32065.0,137.1434,137.7956,136.9516,137.4024,32065.0
2023-02-22 10:00:00,143.32,143.32,142.35,142.8,13427.0,137.4503,137.4503,136.52,136.9516,13427.0
2023-02-22 10:30:00,142.7,143.1,142.45,142.91,12435.0,136.8557,137.2393,136.6159,137.0571,12435.0
2023-02-22 11:00:00,142.82,142.85,142.33,142.33,11568.0,136.9708,136.9996,136.5009,136.5009,11568.0
2023-02-22 11:30:00,142.39,142.67,142.31,142.67,6513.0,136.5584,136.8269,136.4817,136.8269,6513.0
2023-02-22 12:00:00,142.64,142.89,142.63,142.71,5226.0,136.7982,137.0379,136.7886,136.8653,5226.0
2023-02-22 12:30:00,142.77,143.0,142.76,142.81,5520.0,136.9228,137.1434,136.9132,136.9612,5520.0
2023-02-22 13:00:00,142.8,143.0,142.76,142.94,6921.0,136.9516,137.1434,136.9132,137.0859,6921.0
2023-02-22 13:30:00,142.93,143.0,142.74,142.95,9028.0,137.0763,137.1434,136.8941,137.0955,9028.0
2023-02-22 14:00:00,142.88,143.47,142.79,143.24,20693.0,137.0283,137.5942,136.942,137.3736,20693.0
2023-02-22 14:30:00,143.12,143.29,142.66,142.79,26761.0,137.2585,137.4215,136.8173,136.942,26761.0
2023-02-22 15:00:00,142.66,142.91,142.55,142.65,25702.0,136.8173,137.0571,136.7118,136.8077,25702.0
2023-02-22 15:30:00,142.6,142.89,142.42,142.89,75617.0,136.7598,137.0379,136.5872,137.0379,75617.0
2023-02-23 09:30:00,143.49,144.06,143.49,143.66,9953.0,137.6133,138.16,137.6133,137.7764,9953.0
2023-02-23 10:00:00,143.76,143.76,142.01,142.12,13845.0,137.8723,137.8723,136.194,136.2995,13845.0
2023-02-23 10:30:00,141.93,142.25,141.47,141.78,11389.0,136.1172,136.4241,135.6761,135.9734,11389.0
2023-02-23 11:00:00,141.78,142.3,141.45,141.77,58202.0,135.9734,136.4721,135.6569,135.9638,58202.0
2023-02-23 11:30:00,141.75,141.99,141.52,141.56,31454.0,135.9446,136.1748,135.724,135.7624,31454.0
2023-02-23 12:00:00,141.53,141.88,141.53,141.71,9809.0,135.7336,136.0693,135.7336,135.9062,9809.0
2023-02-23 12:30:00,141.73,141.79,141.51,141.62,9459.0,135.9254,135.983,135.7144,135.8199,9459.0
2023-02-23 13:00:00,141.6,141.83,141.52,141.6,10736.0,135.8008,136.0213,135.724,135.8008,10736.0
2023-02-23 13:30:00,141.59,141.99,141.54,141.98,8646.0,135.7912,136.1748,135.7432,136.1652,8646.0
2023-02-23 14:00:00,141.92,142.64,141.81,142.45,8533.0,136.1076,136.7982,136.0022,136.6159,8533.0
2023-02-23 14:30:00,142.58,142.79,142.38,142.62,7747.0,136.7406,136.942,136.5488,136.779,7747.0
2023-02-23 15:00:00,142.59,143.0,142.59,142.99,8006.0,136.7502,137.1434,136.7502,137.1338,8006.0
2023-02-23 15:30:00,143.0,143.04,142.52,142.94,61901.0,137.1434,137.1818,136.6831,137.0859,61901.0
2023-02-24 09:30:00,141.43,141.97,141.0,141.02,8351.0,135.6377,136.1556,135.2253,135.2445,8351.0
2023-02-24 10:00:00,141.04,141.34,140.8,140.94,12448.0,135.2637,135.5514,135.0335,135.1678,12448.0
2023-02-24 10:30:00,141.06,141.22,140.59,141.01,24582.0,135.2829,135.4363,134.8321,135.2349,24582.0
2023-02-24 11:00:00,141.12,141.33,140.85,141.33,11493.0,135.3404,135.5418,135.0815,135.5418,11493.0
2023-02-24 11:30:00,141.42,141.83,141.15,141.36,7283.0,135.6281,136.0213,135.3692,135.5706,7283.0
2023-02-24 12:00:00,141.31,141.62,141.16,141.59,8266.0,135.5226,135.8199,135.3788,135.7912,8266.0
2023-02-24 12:30:00,141.75,141.75,141.07,141.18,10685.0,135.9446,135.9446,135.2925,135.398,10685.0
2023-02-24 13:00:00,141.16,141.34,140.9,141.06,8320.0,135.3788,135.5514,135.1294,135.2829,8320.0
2023-02-24 13:30:00,141.02,141.43,140.8,141.23,4714.0,135.2445,135.6377,135.0335,135.4459,4714.0
2023-02-24 14:00:00,141.23,141.65,141.22,141.63,28579.0,135.4459,135.8487,135.4363,135.8295,28579.0
2023-02-24 14:30:00,141.52,141.87,141.21,141.65,8735.0,135.724,136.0597,135.4267,135.8487,8735.0
2023-02-24 15:00:00,141.68,141.75,141.36,141.36,9515.0,135.8775,135.9446,135.5706,135.5706,9515.0
2023-02-24 15:30:00,141.33,141.38,140.84,141.05,37460.0,135.5418,135.5898,135.0719,135.2733,37460.0
2023-02-27 09:30:00,142.09,142.86,141.39,142.66,6862.0,136.2707,137.0091,135.5994,136.8173,6862.0
2023-02-27 10:00:00,142.69,143.07,142.34,143.06,22190.0,136.8461,137.2105,136.5104,137.201,22190.0
2023-02-27 10:30:00,143.01,143.01,141.89,142.0,6978.0,137.153,137.153,136.0789,136.1844,6978.0
2023-02-27 11:00:00,142.03,142.06,141.35,141.59,9164.0,136.2131,136.2419,135.561,135.7912,9164.0
2023-02-27 11:30:00,141.69,141.69,141.35,141.35,6642.0,135.8871,135.8871,135.561,135.561,6642.0
2023-02-27 12:00:00,141.31,141.38,141.04,141.36,10813.0,135.5226,135.5898,135.2637,135.5706,10813.0
2023-02-27 12:30:00,141.57,141.64,141.39,141.62,6840.0,135.772,135.8391,135.5994,135.8199,6840.0
2023-02-27 13:00:00,141.7,141.77,141.39,141.4,5917.0,135.8967,135.9638,135.5994,135.6089,5917.0
2023-02-27 13:30:00,141.52,141.66,141.34,141.66,5266.0,135.724,135.8583,135.5514,135.8583,5266.0
2023-02-27 14:00:00,141.68,141.85,141.45,141.61,13256.0,135.8775,136.0405,135.6569,135.8103,13256.0
2023-02-27 14:30:00,141.64,141.79,141.26,141.33,21673.0,135.8391,135.983,135.4747,135.5418,21673.0
2023-02-27 15:00:00,141.24,141.4,140.8,140.92,21610.0,135.4555,135.6089,135.0335,135.1486,21610.0
2023-02-27 15:30:00,140.95,140.99,140.53,140.53,48597.0,135.1774,135.2157,134.7746,134.7746,48597.0
2023-02-28 09:30:00,140.17,141.2,139.65,140.81,14050.0,134.4293,135.4171,133.9306,135.0431,14050.0
2023-02-28 10:00:00,140.87,141.1,140.08,140.08,19289.0,135.1006,135.3212,134.343,134.343,19289.0
2023-02-28 10:30:00,140.05,140.76,140.05,140.67,16412.0,134.3142,134.9952,134.3142,134.9088,16412.0
2023-02-28 11:00:00,140.76,141.5,140.76,141.22,9987.0,134.9952,135.7048,134.9952,135.4363,9987.0
2023-02-28 11:30:00,141.19,141.19,140.24,140.57,19767.0,135.4075,135.4075,134.4965,134.8129,19767.0
2023-02-28 12:00:00,140.61,141.27,140.5,141.13,17357.0,134.8513,135.4843,134.7458,135.35,17357.0
2023-02-28 12:30:00,141.05,141.61,140.79,141.34,32977.0,135.2733,135.8103,135.0239,135.5514,32977.0
2023-02-28 13:00:00,141.35,141.54,141.0,141.42,7750.0,135.561,135.7432,135.2253,135.6281,7750.0
2023-02-28 13:30:00,141.45,141.53,141.12,141.14,6895.0,135.6569,135.7336,135.3404,135.3596,6895.0
2023-02-28 14:00:00,141.18,141.29,140.78,140.78,7110.0,135.398,135.5034,135.0143,135.0143,7110.0
2023-02-28 14:30:00,140.81,140.99,140.62,140.62,6387.0,135.0431,135.2157,134.8609,134.8609,6387.0
2023-02-28 15:00:00,140.5,140.84,140.34,140.67,40980.0,134.7458,135.0719,134.5924,134.9088,40980.0
2023-02-28 15:30:00,140.59,141.29,140.53,140.76,120295.0,134.8321,135.5034,134.7746,134.9952,120295.0
2023-03-01 09:30:00,140.11,141.1,140.08,140.17,15499.0,134.3718,135.3212,134.343,134.4293,15499.0
2023-03-01 10:00:00,140.29,140.29,139.55,139.8,11675.0,134.5444,134.5444,133.8347,134.0745,11675.0
2023-03-01 10:30:00,139.78,140.19,139.6,139.97,8548.0,134.0553,134.4485,133.8827,134.2375,8548.0
2023-03-01 11:00:00,139.97,139.97,139.44,139.85,10189.0,134.2375,134.2375,133.7292,134.1224,10189.0
2023-03-01 11:30:00,139.88,140.36,139.84,140.25,7110.0,134.1512,134.6115,134.1128,134.506,7110.0
2023-03-01 12:00:00,140.31,140.42,140.04,140.08,8757.0,134.5636,134.6691,134.3046,134.343,8757.0
2023-03-01 12:30:00,140.13,140.19,139.9,139.98,4246.0,134.391,134.4485,134.1704,134.2471,4246.0
2023-03-01 13:00:00,139.92,140.16,139.74,140.08,5649.0,134.1896,134.4197,134.0169,134.343,5649.0
2023-03-01 13:30:00,140.06,140.54,140.03,140.45,9748.0,134.3238,134.7842,134.2951,134.6979,9748.0
2023-03-01 14:00:00,140.35,140.35,139.96,139.98,5987.0,134.6019,134.6019,134.2279,134.2471,5987.0
2023-03-01 14:30:00,139.97,140.21,139.92,140.11,11608.0,134.2375,134.4677,134.1896,134.3718,11608.0
2023-03-01 15:00:00,140.19,140.55,139.97,140.16,13363.0,134.4485,134.7938,134.2375,134.4197,13363.0
2023-03-01 15:30:00,140.15,140.49,139.96,140.01,62926.0,134.4101,134.7362,134.2279,134.2759,62926.0
2023-03-02 09:30:00,139.9,141.6,139.9,141.59,22667.0,134.1704,135.8008,134.1704,135.7912,22667.0
2023-03-02 10:00:00,141.62,142.1,141.51,141.99,23391.0,135.8199,136.2803,135.7144,136.1748,23391.0
2023-03-02 10:30:00,141.91,142.18,141.61,141.96,11064.0,136.0981,136.357,135.8103,136.146,11064.0
2023-03-02 11:00:00,141.99,142.77,141.99,142.27,13200.0,136.1748,136.9228,136.1748,136.4433,13200.0
2023-03-02 11:30:00,142.2,142.24,141.51,141.95,12244.0,136.3762,136.4145,135.7144,136.1364,12244.0
2023-03-02 12:00:00,141.99,142.32,141.8,142.32,10571.0,136.1748,136.4913,135.9926,136.4913,10571.0
2023-03-02 12:30:00,142.29,142.47,141.85,141.85,8911.0,136.4625,136.6351,136.0405,136.0405,8911.0
2023-03-02 13:00:00,141.75,141.89,141.36,141.65,13795.0,135.9446,136.0789,135.5706,135.8487,13795.0
2023-03-02 13:30:00,141.63,142.47,141.61,142.28,16062.0,135.8295,136.6351,135.8103,136.4529,16062.0
2023-03-02 14:00:00,142.35,142.67,142.1,142.56,14975.0,136.52,136.8269,136.2803,136.7214,14975.0
2023-03-02 14:30:00,142.64,142.69,142.38,142.59,16789.0,136.7982,136.8461,136.5488,136.7502,16789.0
2023-03-02 15:00:00,142.52,142.85,142.39,142.68,27102.0,136.6831,136.9996,136.5584,136.8365,27102.0
2023-03-02 15:30:00,142.72,142.8,141.98,142.38,128805.0,136.8749,136.9516,136.1652,136.5488,128805.0
2023-03-03 09:30:00,142.83,143.7,142.66,143.46,22703.0,136.9804,137.8147,136.8173,137.5846,22703.0
2023-03-03 10:00:00,143.4,143.4,142.91,143.32,7735.0,137.527,137.527,137.0571,137.4503,7735.0
2023-03-03 10:30:00,143.32,143.37,142.87,142.87,9365.0,137.4503,137.4983,137.0187,137.0187,9365.0
2023-03-03 11:00:00,142.93,143.24,142.92,143.14,8470.0,137.0763,137.3736,137.0667,137.2777,8470.0
2023-03-03 11:30:00,143.26,143.75,143.13,143.75,13660.0,137.3928,137.8627,137.2681,137.8627,13660.0
2023-03-03 12:00:00,143.71,143.79,143.34,143.55,27022.0,137.8243,137.9011,137.4695,137.6709,27022.0
2023-03-03 12:30:00,143.57,143.72,143.4,143.71,6818.0,137.6901,137.8339,137.527,137.8243,6818.0
2023-03-03 13:00:00,143.69,143.71,143.45,143.71,5814.0,137.8052,137.8243,137.575,137.8243,5814.0
2023-03-03 13:30:00,143.62,143.69,143.5,143.59,6099.0,137.738,137.8052,137.6229,137.7093,6099.0
2023-03-03 14:00:00,143.6,144.0,143.51,143.94,9190.0,137.7188,138.1025,137.6325,138.0449,9190.0
2023-03-03 14:30:00,143.97,144.03,143.8,143.88,9192.0,138.0737,138.1312,137.9107,137.9874,9192.0
2023-03-03 15:00:00,143.95,144.2,143.87,144.03,15142.0,138.0545,138.2943,137.9778,138.1312,15142.0
2023-03-03 15:30:00,144.01,144.23,143.85,144.12,72382.0,138.1121,138.323,137.9586,138.2175,72382.0
2023-03-06 09:30:00,144.33,144.72,144.1,144.58,10876.0,138.4189,138.793,138.1984,138.6587,10876.0
2023-03-06 10:00:00,144.72,144.89,144.26,144.43,11037.0,138.793,138.956,138.3518,138.5148,11037.0
2023-03-06 10:30:00,144.48,144.74,144.37,144.67,16701.0,138.5628,138.8122,138.4573,138.745,16701.0
2023-03-06 11:00:00,144.75,144.97,143.99,144.17,14170.0,138.8217,139.0327,138.0929,138.2655,14170.0
2023-03-06 11:30:00,144.05,144.25,143.88,144.23,23404.0,138.1504,138.3422,137.9874,138.323,23404.0
2023-03-06 12:00:00,144.16,144.44,144.11,144.32,7898.0,138.2559,138.5244,138.208,138.4094,7898.0
2023-03-06 12:30:00,144.29,144.36,143.9,144.09,13448.0,138.3806,138.4477,138.0066,138.1888,13448.0
2023-03-06 13:00:00,143.98,144.15,143.74,143.99,14230.0,138.0833,138.2463,137.8531,138.0929,14230.0
2023-03-06 13:30:00,144.0,144.08,143.5,143.69,11223.0,138.1025,138.1792,137.6229,137.8052,11223.0
2023-03-06 14:00:00,143.69,143.85,143.64,143.74,10234.0,137.8052,137.9586,137.7572,137.8531,10234.0
2023-03-06 14:30:00,143.78,143.86,143.46,143.56,11426.0,137.8915,137.9682,137.5846,137.6805,11426.0
2023-03-06 15:00:00,143.55,143.69,143.2,143.25,19069.0,137.6709,137.8052,137.3352,137.3832,19069.0
2023-03-06 15:30:00,143.2,143.38,143.1,143.1,71064.0,137.3352,137.5079,137.2393,137.2393,71064.0
2023-03-07 09:30:00,143.47,144.25,143.19,143.82,15915.0,137.5942,138.3422,137.3256,137.9298,15915.0
2023-03-07 10:00:00,143.37,143.52,142.77,142.9,17621.0,137.4983,137.6421,136.9228,137.0475,17621.0
2023-03-07 10:30:00,142.92,143.27,142.39,142.42,13003.0,137.0667,137.4024,136.5584,136.5872,13003.0
2023-03-07 11:00:00,142.4,142.75,142.17,142.25,26299.0,136.568,136.9037,136.3474,136.4241,26299.0
2023-03-07 11:30:00,142.25,142.71,142.14,142.31,74940.0,136.4241,136.8653,136.3186,136.4817,74940.0
2023-03-07 12:00:00,142.28,142.3,141.79,142.04,70194.0,136.4529,136.4721,135.983,136.2227,70194.0
2023-03-07 12:30:00,141.98,142.34,141.96,142.01,124108.0,136.1652,136.5104,136.146,136.194,124108.0
2023-03-07 13:00:00,142.02,142.31,141.72,141.72,26004.0,136.2036,136.4817,135.9158,135.9158,26004.0
2023-03-07 13:30:00,141.74,141.74,140.96,141.16,10056.0,135.935,135.935,135.187,135.3788,10056.0
2023-03-07 14:00:00,141.11,141.55,140.95,141.5,16052.0,135.3308,135.7528,135.1774,135.7048,16052.0
2023-03-07 14:30:00,141.53,141.57,141.2,141.26,20290.0,135.7336,135.772,135.4171,135.4747,20290.0
2023-03-07 15:00:00,141.23,141.68,141.23,141.5,21167.0,135.4459,135.8775,135.4459,135.7048,21167.0
2023-03-07 15:30:00,141.56,141.87,141.56,141.67,81963.0,135.7624,136.0597,135.7624,135.8679,81963.0
2023-03-08 09:30:00,141.47,142.19,141.47,142.0,10770.0,135.6761,136.3666,135.6761,136.1844,10770.0
2023-03-08 10:00:00,141.94,142.44,141.47,142.09,22025.0,136.1268,136.6063,135.6761,136.2707,22025.0
2023-03-08 10:30:00,142.04,142.4,141.76,142.14,23094.0,136.2227,136.568,135.9542,136.3186,23094.0
2023-03-08 11:00:00,142.22,142.52,141.98,141.98,7805.0,136.3954,136.6831,136.1652,136.1652,7805.0
2023-03-08 11:30:00,142.19,142.95,141.96,142.56,8467.0,136.3666,137.0955,136.146,136.7214,8467.0
2023-03-08 12:00:00,142.63,142.67,141.95,142.08,8535.0,136.7886,136.8269,136.1364,136.2611,8535.0
2023-03-08 12:30:00,142.0,142.24,141.9,142.0,14942.0,136.1844,136.4145,136.0885,136.1844,14942.0
2023-03-08 13:00:00,141.95,142.08,141.71,141.79,20167.0,136.1364,136.2611,135.9062,135.983,20167.0
2023-03-08 13:30:00,141.85,141.87,141.6,141.82,17014.0,136.0405,136.0597,135.8008,136.0117,17014.0
2023-03-08 14:00:00,141.81,142.06,141.68,142.0,20068.0,136.0022,136.2419,135.8775,136.1844,20068.0
2023-03-08 14:30:00,141.95,142.05,141.82,141.94,22415.0,136.1364,136.2323,136.0117,136.1268,22415.0
2023-03-08 15:00:00,142.03,142.05,141.6,141.82,26931.0,136.2131,136.2323,135.8008,136.0117,26931.0
2023-03-08 15:30:00,141.78,142.49,141.73,142.42,62394.0,135.9734,136.6543,135.9254,136.5872,62394.0
2023-03-09 09:30:00,143.25,143.46,143.08,143.16,12165.0,137.3832,137.5846,137.2201,137.2969,12165.0
2023-03-09 10:00:00,143.36,143.66,143.26,143.48,14938.0,137.4887,137.7764,137.3928,137.6038,14938.0
2023-03-09 10:30:00,143.53,143.83,143.44,143.5,8317.0,137.6517,137.9394,137.5654,137.6229,8317.0
2023-03-09 11:00:00,143.6,143.61,143.3,143.39,20765.0,137.7188,137.7284,137.4311,137.5174,20765.0
2023-03-09 11:30:00,143.46,143.73,143.35,143.45,10313.0,137.5846,137.8435,137.4791,137.575,10313.0
2023-03-09 12:00:00,143.5,143.86,143.3,143.86,7305.0,137.6229,137.9682,137.4311,137.9682,7305.0
2023-03-09 12:30:00,143.86,143.86,143.36,143.5,5983.0,137.9682,137.9682,137.4887,137.6229,5983.0
2023-03-09 13:00:00,143.44,143.7,143.02,143.03,29885.0,137.5654,137.8147,137.1626,137.1722,29885.0
2023-03-09 13:30:00,142.97,143.0,142.35,142.51,33679.0,137.1146,137.1434,136.52,136.6735,33679.0
2023-03-09 14:00:00,142.43,142.49,142.15,142.23,47628.0,136.5968,136.6543,136.3282,136.405,47628.0
2023-03-09 14:30:00,142.23,142.34,141.39,141.5,33295.0,136.405,136.5104,135.5994,135.7048,33295.0
2023-03-09 15:00:00,141.5,141.55,140.95,141.05,37031.0,135.7048,135.7528,135.1774,135.2733,37031.0
2023-03-09 15:30:00,140.96,141.41,140.91,141.18,114217.0,135.187,135.6185,135.139,135.398,114217.0
2023-03-10 09:30:00,140.52,140.52,138.79,139.21,26911.0,134.765,134.765,133.1058,133.5086,26911.0
2023-03-10 10:00:00,139.29,140.23,138.87,139.11,40958.0,133.5854,134.4869,133.1826,133.4127,40958.0
2023-03-10 10:30:00,139.34,140.27,139.31,140.27,25790.0,133.6333,134.5252,133.6045,134.5252,25790.0
2023-03-10 11:00:00,140.07,140.42,139.75,140.35,11489.0,134.3334,134.6691,134.0265,134.6019,11489.0
2023-03-10 11:30:00,140.46,140.71,139.97,140.01,30017.0,134.7074,134.9472,134.2375,134.2759,30017.0
2023-03-10 12:00:00,140.03,140.16,139.44,139.58,26383.0,134.2951,134.4197,133.7292,133.8635,26383.0
2023-03-10 12:30:00,139.68,139.99,138.59,138.75,16273.0,133.9594,134.2567,132.914,133.0675,16273.0
2023-03-10 13:00:00,138.66,138.67,137.15,137.38,8284.0,132.9812,132.9908,131.533,131.7536,8284.0
2023-03-10 13:30:00,137.28,137.28,136.45,136.54,11478.0,131.6577,131.6577,130.8617,130.948,11478.0
2023-03-10 14:00:00,136.6,137.6,136.48,136.88,12929.0,131.0055,131.9646,130.8904,131.2741,12929.0
2023-03-10 14:30:00,136.92,138.25,136.88,138.06,18044.0,131.3124,132.588,131.2741,132.4057,18044.0
2023-03-10 15:00:00,138.08,138.25,137.61,137.79,30048.0,132.4249,132.588,131.9742,132.1468,30048.0
2023-03-10 15:30:00,137.69,137.78,136.68,136.95,64208.0,132.0509,132.1372,131.0823,131.3412,64208.0
2023-03-13 09:30:00,136.02,137.52,135.43,137.25,28954.0,130.4493,131.8878,129.8834,131.6289,28954.0
2023-03-13 10:00:00,137.24,137.87,136.59,136.78,22983.0,131.6193,132.2235,130.9959,131.1782,22983.0
2023-03-13 10:30:00,136.98,138.98,136.98,138.87,18912.0,131.37,133.2881,131.37,133.1826,18912.0
2023-03-13 11:00:00,138.88,139.49,138.68,139.29,27639.0,133.1922,133.7772,133.0003,133.5854,27639.0
2023-03-13 11:30:00,139.18,139.33,138.13,138.35,19837.0,133.4799,133.6237,132.4729,132.6839,19837.0
2023-03-13 12:00:00,138.69,138.77,137.88,138.03,12498.0,133.0099,133.0867,132.2331,132.377,12498.0
2023-03-13 12:30:00,138.14,138.19,137.57,137.69,7752.0,132.4825,132.5304,131.9358,132.0509,7752.0
2023-03-13 13:00:00,137.76,137.96,137.15,137.34,8915.0,132.118,132.3098,131.533,131.7152,8915.0
2023-03-13 13:30:00,137.42,138.02,136.8,138.02,10996.0,131.7919,132.3674,131.1973,132.3674,10996.0
2023-03-13 14:00:00,138.09,138.27,137.51,137.93,11551.0,132.4345,132.6071,131.8783,132.2811,11551.0
2023-03-13 14:30:00,137.92,138.3,137.57,137.62,13081.0,132.2715,132.6359,131.9358,131.9838,13081.0
2023-03-13 15:00:00,137.59,138.23,136.95,137.06,25596.0,131.955,132.5688,131.3412,131.4467,25596.0
2023-03-13 15:30:00,137.03,137.65,137.01,137.19,75312.0,131.4179,132.0125,131.3987,131.5714,75312.0
2023-03-14 09:30:00,137.89,139.05,137.39,137.88,11128.0,132.9424,134.0607,132.4603,132.9327,11128.0
2023-03-14 10:00:00,137.53,138.21,137.51,138.08,7619.0,132.5953,133.2509,132.576,133.1255,7619.0
2023-03-14 10:30:00,138.14,138.62,138.09,138.32,13485.0,133.1834,133.6462,133.1352,133.3569,13485.0
2023-03-14 11:00:00,138.17,138.6,138.11,138.5,11516.0,133.2123,133.6269,133.1545,133.5305,11516.0
2023-03-14 11:30:00,138.45,138.73,137.9,137.99,8205.0,133.4823,133.7522,132.952,133.0388,8205.0
2023-03-14 12:00:00,137.99,138.2,137.64,137.84,13015.0,133.0388,133.2412,132.7013,132.8942,13015.0
2023-03-14 12:30:00,137.9,138.08,137.77,137.89,8977.0,132.952,133.1255,132.8267,132.9424,8977.0
2023-03-14 13:00:00,137.94,137.95,136.76,137.23,7917.0,132.9906,133.0002,131.8529,132.306,7917.0
2023-03-14 13:30:00,137.03,137.38,136.87,136.87,7448.0,132.1132,132.4507,131.959,131.959,7448.0
2023-03-14 14:00:00,136.98,137.04,136.22,136.9,9487.0,132.065,132.1229,131.3323,131.9879,9487.0
2023-03-14 14:30:00,136.9,137.05,136.43,136.43,11746.0,131.9879,132.1325,131.5348,131.5348,11746.0
2023-03-14 15:00:00,136.39,136.62,135.92,136.12,15988.0,131.4962,131.7179,131.0431,131.2359,15988.0
2023-03-14 15:30:00,136.09,137.16,136.07,136.98,69543.0,131.207,132.2386,131.1877,132.065,69543.0
2023-03-15 09:30:00,135.57,136.28,134.95,135.11,44306.0,130.7056,131.3901,130.1079,130.2621,44306.0
2023-03-15 10:00:00,134.87,136.08,134.71,134.82,23994.0,130.0307,131.1973,129.8765,129.9825,23994.0
2023-03-15 10:30:00,134.86,135.15,134.22,135.06,18294.0,130.0211,130.3007,129.4041,130.2139,18294.0
2023-03-15 11:00:00,135.07,135.81,134.86,135.44,21063.0,130.2236,130.937,130.0211,130.5803,21063.0
2023-03-15 11:30:00,135.32,135.4,134.36,134.63,16977.0,130.4646,130.5417,129.539,129.7993,16977.0
2023-03-15 12:00:00,134.7,134.7,134.24,134.46,12371.0,129.8668,129.8668,129.4233,129.6354,12371.0
2023-03-15 12:30:00,134.56,134.7,133.97,134.17,10117.0,129.7319,129.8668,129.163,129.3558,10117.0
2023-03-15 13:00:00,134.09,135.15,134.03,135.11,11766.0,129.2787,130.3007,129.2209,130.2621,11766.0
2023-03-15 13:30:00,134.96,135.03,134.28,134.81,13037.0,130.1175,130.185,129.4619,129.9729,13037.0
2023-03-15 14:00:00,134.82,136.23,134.52,136.0,15295.0,129.9825,131.3419,129.6933,131.1202,15295.0
2023-03-15 14:30:00,135.98,136.06,135.28,135.67,14579.0,131.1009,131.178,130.426,130.802,14579.0
2023-03-15 15:00:00,135.79,136.18,135.26,135.96,24275.0,130.9177,131.2937,130.4067,131.0816,24275.0
2023-03-15 15:30:00,135.99,136.2,135.24,136.2,74049.0,131.1105,131.313,130.3875,131.313,74049.0
2023-03-16 09:30:00,135.6,135.98,135.09,135.58,14381.0,130.7345,131.1009,130.2428,130.7153,14381.0
2023-03-16 10:00:00,135.48,135.78,134.81,135.5,16344.0,130.6188,130.9081,129.9729,130.6381,16344.0
2023-03-16 10:30:00,135.53,136.64,135.36,136.32,32263.0,130.667,131.7372,130.5031,131.4287,32263.0
2023-03-16 11:00:00,136.56,136.64,135.94,136.47,29885.0,131.6601,131.7372,131.0623,131.5733,29885.0
2023-03-16 11:30:00,136.53,136.64,136.1,136.42,16494.0,131.6312,131.7372,131.2166,131.5251,16494.0
2023-03-16 12:00:00,136.34,136.34,135.71,136.02,12778.0,131.448,131.448,130.8406,131.1395,12778.0
2023-03-16 12:30:00,136.04,136.39,135.65,136.39,19713.0,131.1587,131.4962,130.7827,131.4962,19713.0
2023-03-16 13:00:00,136.41,137.07,136.3,136.9,11936.0,131.5155,132.1518,131.4094,131.9879,11936.0
2023-03-16 13:30:00,136.99,137.15,136.75,136.88,10322.0,132.0747,132.2289,131.8433,131.9686,10322.0
2023-03-16 14:00:00,136.78,137.42,136.73,137.06,20970.0,131.8722,132.4892,131.824,132.1421,20970.0
2023-03-16 14:30:00,136.99,137.19,136.95,137.16,18311.0,132.0747,132.2675,132.0361,132.2386,18311.0
2023-03-16 15:00:00,137.22,137.55,137.11,137.45,25280.0,132.2964,132.6146,132.1904,132.5182,25280.0
2023-03-16 15:30:00,137.44,137.58,136.99,137.51,76797.0,132.5085,132.6435,132.0747,132.576,76797.0
2023-03-17 09:30:00,138.48,138.95,136.75,137.0,121265.0,133.5112,133.9643,131.8433,132.0843,121265.0
2023-03-17 10:00:00,137.18,137.78,136.85,137.78,18027.0,132.2578,132.8363,131.9397,132.8363,18027.0
2023-03-17 10:30:00,137.78,137.8,135.7,136.07,18600.0,132.8363,132.8556,130.8309,131.1877,18600.0
2023-03-17 11:00:00,136.02,136.32,135.81,136.23,11604.0,131.1395,131.4287,130.937,131.3419,11604.0
2023-03-17 11:30:00,136.22,136.37,135.6,135.99,15965.0,131.3323,131.4769,130.7345,131.1105,15965.0
2023-03-17 12:00:00,136.1,136.45,136.0,136.2,7472.0,131.2166,131.554,131.1202,131.313,7472.0
2023-03-17 12:30:00,136.18,136.6,136.18,136.43,10126.0,131.2937,131.6987,131.2937,131.5348,10126.0
2023-03-17 13:00:00,136.49,137.14,136.44,136.89,12966.0,131.5926,132.2193,131.5444,131.9782,12966.0
2023-03-17 13:30:00,136.84,137.04,136.61,136.94,20545.0,131.93,132.1229,131.7083,132.0265,20545.0
2023-03-17 14:00:00,137.04,137.12,136.28,136.28,33915.0,132.1229,132.2,131.3901,131.3901,33915.0
2023-03-17 14:30:00,136.29,136.62,136.19,136.49,11449.0,131.3998,131.7179,131.3034,131.5926,11449.0
2023-03-17 15:00:00,136.49,137.07,136.35,137.0,15895.0,131.5926,132.1518,131.4576,132.0843,15895.0
2023-03-17 15:30:00,136.82,136.82,135.09,135.16,170074.0,131.9108,131.9108,130.2428,130.3103,170074.0
2023-03-20 09:30:00,135.48,136.45,135.48,135.68,15090.0,130.6188,131.554,130.6188,130.8117,15090.0
2023-03-20 10:00:00,135.68,136.06,135.26,136.0,21454.0,130.8117,131.178,130.4067,131.1202,21454.0
2023-03-20 10:30:00,136.0,136.68,135.92,136.59,16583.0,131.1202,131.7758,131.0431,131.689,16583.0
2023-03-20 11:00:00,136.71,136.86,136.15,136.74,14699.0,131.8047,131.9493,131.2648,131.8336,14699.0
2023-03-20 11:30:00,136.66,136.66,136.18,136.18,8322.0,131.7565,131.7565,131.2937,131.2937,8322.0
2023-03-20 12:00:00,136.22,136.27,135.38,135.68,12169.0,131.3323,131.3805,130.5224,130.8117,12169.0
2023-03-20 12:30:00,135.63,136.11,135.63,136.09,6520.0,130.7635,131.2262,130.7635,131.207,6520.0
2023-03-20 13:00:00,136.09,136.76,136.06,136.56,11791.0,131.207,131.8529,131.178,131.6601,11791.0
2023-03-20 13:30:00,136.51,136.52,136.12,136.21,9402.0,131.6119,131.6215,131.2359,131.3226,9402.0
2023-03-20 14:00:00,136.19,136.22,135.76,135.89,18557.0,131.3034,131.3323,130.8888,131.0141,18557.0
2023-03-20 14:30:00,135.87,135.89,135.37,135.69,11932.0,130.9948,131.0141,130.5128,130.8213,11932.0
2023-03-20 15:00:00,135.62,135.9,135.5,135.85,14266.0,130.7538,131.0238,130.6381,130.9756,14266.0
2023-03-20 15:30:00,135.9,136.31,135.9,136.25,55024.0,131.0238,131.4191,131.0238,131.3612,55024.0
2023-03-21 09:30:00,137.1,138.04,136.97,137.31,14769.0,132.1807,133.087,132.0554,132.3832,14769.0
2023-03-21 10:00:00,137.24,137.61,136.9,137.0,14834.0,132.3157,132.6724,131.9879,132.0843,14834.0
2023-03-21 10:30:00,137.13,137.17,136.7,136.77,7302.0,132.2096,132.2482,131.7951,131.8626,7302.0
2023-03-21 11:00:00,136.7,137.22,136.65,137.22,16298.0,131.7951,132.2964,131.7469,132.2964,16298.0
2023-03-21 11:30:00,137.24,137.29,136.74,136.78,9048.0,132.3157,132.3639,131.8336,131.8722,9048.0
2023-03-21 12:00:00,136.75,136.98,136.63,136.81,9454.0,131.8433,132.065,131.7276,131.9011,9454.0
2023-03-21 12:30:00,136.74,136.92,136.34,136.5,11782.0,131.8336,132.0072,131.448,131.6022,11782.0
2023-03-21 13:00:00,136.51,136.66,136.12,136.28,9335.0,131.6119,131.7565,131.2359,131.3901,9335.0
2023-03-21 13:30:00,136.28,136.58,135.88,135.88,8564.0,131.3901,131.6794,131.0045,131.0045,8564.0
2023-03-21 14:00:00,135.87,135.96,135.7,135.86,16740.0,130.9948,131.0816,130.8309,130.9852,16740.0
2023-03-21 14:30:00,135.84,136.17,135.8,136.15,20777.0,130.9659,131.2841,130.9274,131.2648,20777.0
2023-03-21 15:00:00,136.11,136.67,136.11,136.44,26896.0,131.2262,131.7661,131.2262,131.5444,26896.0
2023-03-21 15:30:00,136.44,137.22,136.31,136.94,78867.0,131.5444,132.2964,131.4191,132.0265,78867.0
2023-03-22 09:30:00,137.04,137.04,136.47,136.68,5799.0,132.1229,132.1229,131.5733,131.7758,5799.0
2023-03-22 10:00:00,136.46,137.12,136.39,137.12,8473.0,131.5637,132.2,131.4962,132.2,8473.0
2023-03-22 10:30:00,137.08,137.09,136.78,136.82,4558.0,132.1614,132.1711,131.8722,131.9108,4558.0
2023-03-22 11:00:00,136.86,136.93,136.65,136.89,12125.0,131.9493,132.0168,131.7469,131.9782,12125.0
2023-03-22 11:30:00,136.91,136.91,136.58,136.71,6191.0,131.9975,131.9975,131.6794,131.8047,6191.0
2023-03-22 12:00:00,136.67,136.83,136.65,136.83,6639.0,131.7661,131.9204,131.7469,131.9204,6639.0
2023-03-22 12:30:00,136.88,136.88,136.42,136.42,5891.0,131.9686,131.9686,131.5251,131.5251,5891.0
2023-03-22 13:00:00,136.38,136.67,136.24,136.67,7433.0,131.4865,131.7661,131.3516,131.7661,7433.0
2023-03-22 13:30:00,136.72,136.78,136.62,136.78,5062.0,131.8143,131.8722,131.7179,131.8722,5062.0
2023-03-22 14:00:00,136.9,138.25,136.89,137.23,27989.0,131.9879,133.2894,131.9782,132.306,27989.0
2023-03-22 14:30:00,137.21,138.18,136.74,137.02,23229.0,132.2868,133.222,131.8336,132.1036,23229.0
2023-03-22 15:00:00,136.97,137.56,136.29,137.25,28687.0,132.0554,132.6242,131.3998,132.3253,28687.0
2023-03-22 15:30:00,137.26,137.26,135.5,135.78,144151.0,132.335,132.335,130.6381,130.9081,144151.0
2023-03-23 09:30:00,135.83,137.7,135.83,136.96,98689.0,130.9563,132.7592,130.9563,132.0457,98689.0
2023-03-23 10:00:00,137.04,137.3,136.59,136.87,13523.0,132.1229,132.3735,131.689,131.959,13523.0
2023-03-23 10:30:00,136.82,138.08,136.69,138.04,24105.0,131.9108,133.1255,131.7854,133.087,24105.0
2023-03-23 11:00:00,138.14,138.59,138.11,138.42,13055.0,133.1834,133.6173,133.1545,133.4534,13055.0
2023-03-23 11:30:00,138.52,138.79,138.38,138.42,13150.0,133.5498,133.8101,133.4148,133.4534,13150.0
2023-03-23 12:00:00,138.42,138.62,138.25,138.51,25320.0,133.4534,133.6462,133.2894,133.5401,25320.0
2023-03-23 12:30:00,138.6,138.63,137.72,137.9,13265.0,133.6269,133.6558,132.7785,132.952,13265.0
2023-03-23 13:00:00,137.8,137.99,137.28,137.62,20190.0,132.8556,133.0388,132.3543,132.6821,20190.0
2023-03-23 13:30:00,137.68,138.05,137.56,137.74,13246.0,132.7399,133.0966,132.6242,132.7977,13246.0
2023-03-23 14:00:00,137.8,138.05,137.47,137.47,35310.0,132.8556,133.0966,132.5374,132.5374,35310.0
2023-03-23 14:30:00,137.41,137.67,135.85,136.26,45567.0,132.4796,132.7303,130.9756,131.3709,45567.0
2023-03-23 15:00:00,136.3,138.56,136.17,136.62,119617.0,131.4094,133.5883,131.2841,131.7179,119617.0
2023-03-23 15:30:00,136.61,138.2,136.48,137.69,115220.0,131.7083,133.2412,131.583,132.7495,115220.0
2023-03-24 09:30:00,137.79,137.87,136.98,137.84,26387.0,132.846,132.9231,132.065,132.8942,26387.0
2023-03-24 10:00:00,137.87,138.49,137.44,138.19,110154.0,132.9231,133.5208,132.5085,133.2316,110154.0
2023-03-24 10:30:00,138.29,138.5,137.82,138.11,31858.0,133.328,133.5305,132.8749,133.1545,31858.0
2023-03-24 11:00:00,138.13,138.66,137.77,138.65,42993.0,133.1738,133.6847,132.8267,133.6751,42993.0
2023-03-24 11:30:00,138.65,139.23,138.39,139.09,103804.0,133.6751,134.2343,133.4244,134.0993,103804.0
2023-03-24 12:00:00,139.13,139.46,138.91,139.17,75282.0,134.1379,134.456,133.9258,134.1764,75282.0
2023-03-24 12:30:00,139.22,139.93,139.15,139.75,14985.0,134.2246,134.9092,134.1572,134.7356,14985.0
2023-03-24 13:00:00,139.88,139.88,139.57,139.63,7690.0,134.861,134.861,134.5621,134.6199,7690.0
2023-03-24 13:30:00,139.71,139.78,139.42,139.72,17251.0,134.6971,134.7646,134.4175,134.7067,17251.0
2023-03-24 14:00:00,139.75,140.37,139.7,139.86,24409.0,134.7356,135.3334,134.6874,134.8417,24409.0
2023-03-24 14:30:00,139.79,140.19,139.78,140.02,20033.0,134.7742,135.1598,134.7646,134.9959,20033.0
2023-03-24 15:00:00,140.03,140.41,139.82,140.3,24109.0,135.0056,135.3719,134.8031,135.2659,24109.0
2023-03-24 15:30:00,140.31,140.63,139.88,140.6,121321.0,135.2755,135.5841,134.861,135.5551,121321.0
2023-03-27 09:30:00,141.24,142.9,141.24,142.62,39199.0,136.1722,137.7726,136.1722,137.5026,39199.0
2023-03-27 10:00:00,142.52,142.58,141.7,141.84,17234.0,137.4062,137.4641,136.6157,136.7506,17234.0
2023-03-27 10:30:00,141.79,141.93,141.18,141.18,28660.0,136.7024,136.8374,136.1143,136.1143,28660.0
2023-03-27 11:00:00,141.18,141.75,141.02,141.59,21069.0,136.1143,136.6639,135.9601,136.5096,21069.0
2023-03-27 11:30:00,141.61,141.64,141.05,141.06,8686.0,136.5289,136.5578,135.989,135.9986,8686.0
2023-03-27 12:00:00,141.11,141.6,141.1,141.52,14461.0,136.0468,136.5192,136.0372,136.4421,14461.0
2023-03-27 12:30:00,141.6,142.0,141.55,141.78,32317.0,136.5192,136.9049,136.471,136.6928,32317.0
2023-03-27 13:00:00,141.8,142.04,141.7,141.84,12611.0,136.7121,136.9435,136.6157,136.7506,12611.0
2023-03-27 13:30:00,141.92,141.97,141.67,141.72,9511.0,136.8278,136.876,136.5867,136.6349,9511.0
2023-03-27 14:00:00,141.72,141.75,141.39,141.59,18552.0,136.6349,136.6639,136.3168,136.5096,18552.0
2023-03-27 14:30:00,141.61,141.84,141.59,141.61,19127.0,136.5289,136.7506,136.5096,136.5289,19127.0
2023-03-27 15:00:00,141.66,141.77,141.48,141.68,19528.0,136.5771,136.6831,136.4036,136.5964,19528.0
2023-03-27 15:30:00,141.65,141.73,140.92,140.94,168145.0,136.5675,136.6446,135.8636,135.8829,168145.0
2023-03-28 09:30:00,140.3,141.07,140.17,140.77,36797.0,135.2659,136.0083,135.1406,135.719,36797.0
2023-03-28 10:00:00,140.69,140.95,140.59,140.8,10698.0,135.6419,135.8926,135.5455,135.748,10698.0
2023-03-28 10:30:00,140.81,140.89,140.1,140.15,21690.0,135.7576,135.8347,135.0731,135.1213,21690.0
2023-03-28 11:00:00,140.18,140.44,140.08,140.35,9441.0,135.1502,135.4009,135.0538,135.3141,9441.0
2023-03-28 11:30:00,140.34,140.4,140.07,140.38,7315.0,135.3045,135.3623,135.0441,135.343,7315.0
2023-03-28 12:00:00,140.37,140.44,140.26,140.29,5016.0,135.3334,135.4009,135.2273,135.2563,5016.0
2023-03-28 12:30:00,140.21,140.32,140.06,140.17,8254.0,135.1791,135.2852,135.0345,135.1406,8254.0
2023-03-28 13:00:00,140.11,140.11,139.79,139.92,7933.0,135.0827,135.0827,134.7742,134.8995,7933.0
2023-03-28 13:30:00,139.94,140.06,139.78,139.78,7039.0,134.9188,135.0345,134.7646,134.7646,7039.0
2023-03-28 14:00:00,139.84,139.94,139.71,139.8,6900.0,134.8224,134.9188,134.6971,134.7838,6900.0
2023-03-28 14:30:00,139.84,140.24,139.7,140.21,8177.0,134.8224,135.208,134.6874,135.1791,8177.0
2023-03-28 15:00:00,140.27,140.35,140.05,140.11,10000.0,135.237,135.3141,135.0249,135.0827,10000.0
2023-03-28 15:30:00,140.05,140.71,140.02,140.69,48355.0,135.0249,135.6612,134.9959,135.6419,48355.0
2023-03-29 09:30:00,142.27,142.89,141.42,142.52,21847.0,137.1652,137.763,136.3457,137.4062,21847.0
2023-03-29 10:00:00,142.45,142.97,142.37,142.76,17420.0,137.3387,137.8401,137.2616,137.6376,17420.0
2023-03-29 10:30:00,142.68,142.87,142.22,142.22,11171.0,137.5605,137.7437,137.117,137.117,11171.0
2023-03-29 11:00:00,142.27,142.65,141.94,142.19,11943.0,137.1652,137.5316,136.847,137.0881,11943.0
2023-03-29 11:30:00,142.24,142.92,142.24,142.9,10543.0,137.1363,137.7919,137.1363,137.7726,10543.0
2023-03-29 12:00:00,142.89,143.24,142.82,143.22,8153.0,137.763,138.1004,137.6955,138.0811,8153.0
2023-03-29 12:30:00,143.26,143.29,143.05,143.08,7267.0,138.1197,138.1486,137.9172,137.9461,7267.0
2023-03-29 13:00:00,143.13,143.22,143.02,143.15,6245.0,137.9944,138.0811,137.8883,138.0136,6245.0
2023-03-29 13:30:00,143.12,143.12,142.84,142.91,3442.0,137.9847,137.9847,137.7148,137.7822,3442.0
2023-03-29 14:00:00,142.86,143.08,142.64,142.66,7247.0,137.734,137.9461,137.5219,137.5412,7247.0
2023-03-29 14:30:00,142.6,143.07,142.54,143.0,13070.0,137.4834,137.9365,137.4255,137.869,13070.0
2023-03-29 15:00:00,143.02,143.02,142.7,142.87,22521.0,137.8883,137.8883,137.5798,137.7437,22521.0
2023-03-29 15:30:00,142.87,143.15,142.78,142.95,46551.0,137.7437,138.0136,137.6569,137.8208,46551.0
2023-03-30 09:30:00,143.95,144.79,143.73,144.79,16675.0,138.7849,139.5948,138.5728,139.5948,16675.0
2023-03-30 10:00:00,144.77,144.85,144.26,144.6,16537.0,139.5755,139.6526,139.0838,139.4116,16537.0
2023-03-30 10:30:00,144.67,145.0,144.63,144.64,7839.0,139.4791,139.7973,139.4405,139.4502,7839.0
2023-03-30 11:00:00,144.71,145.03,144.38,144.99,8742.0,139.5177,139.8262,139.1995,139.7876,8742.0
2023-03-30 11:30:00,145.0,145.07,144.81,144.95,26190.0,139.7973,139.8647,139.6141,139.749,26190.0
2023-03-30 12:00:00,144.86,145.02,144.8,144.99,9422.0,139.6623,139.8165,139.6044,139.7876,9422.0
2023-03-30 12:30:00,144.93,144.98,144.51,144.61,12708.0,139.7298,139.778,139.3248,139.4212,12708.0
2023-03-30 13:00:00,144.58,144.73,144.45,144.62,6871.0,139.3923,139.5369,139.267,139.4309,6871.0
2023-03-30 13:30:00,144.69,144.76,144.42,144.76,8321.0,139.4984,139.5659,139.2381,139.5659,8321.0
2023-03-30 14:00:00,144.77,145.16,144.77,145.15,8687.0,139.5755,139.9515,139.5755,139.9419,8687.0
2023-03-30 14:30:00,145.16,145.16,144.79,144.85,6625.0,139.9515,139.9515,139.5948,139.6526,6625.0
2023-03-30 15:00:00,144.83,144.89,144.4,144.52,5316.0,139.6334,139.6912,139.2188,139.3345,5316.0
2023-03-30 15:30:00,144.47,145.12,144.45,145.11,55818.0,139.2863,139.9129,139.267,139.9033,55818.0
2023-03-31 09:30:00,146.02,146.87,145.78,146.8,15557.0,140.7807,141.6002,140.5493,141.5327,15557.0
2023-03-31 10:00:00,146.8,146.98,146.49,146.68,14413.0,141.5327,141.7062,141.2338,141.417,14413.0
2023-03-31 10:30:00,146.76,147.09,146.7,146.95,10790.0,141.4941,141.8123,141.4363,141.6773,10790.0
2023-03-31 11:00:00,146.97,147.23,146.96,147.02,7310.0,141.6966,141.9472,141.6869,141.7448,7310.0
2023-03-31 11:30:00,146.95,146.98,146.72,146.92,18560.0,141.6773,141.7062,141.4555,141.6484,18560.0
2023-03-31 12:00:00,146.96,147.11,146.68,146.78,9814.0,141.6869,141.8315,141.417,141.5134,9814.0
2023-03-31 12:30:00,146.74,146.8,146.34,146.46,19622.0,141.4748,141.5327,141.0892,141.2049,19622.0
2023-03-31 13:00:00,146.41,146.56,146.24,146.28,8986.0,141.1567,141.3013,140.9928,141.0313,8986.0
2023-03-31 13:30:00,146.32,146.38,146.11,146.33,8380.0,141.0699,141.1277,140.8674,141.0795,8380.0
2023-03-31 14:00:00,146.34,146.54,146.03,146.13,4177.0,141.0892,141.282,140.7903,140.8867,4177.0
2023-03-31 14:30:00,146.08,146.2,146.0,146.15,11453.0,140.8385,140.9542,140.7614,140.906,11453.0
2023-03-31 15:00:00,146.2,146.64,146.1,146.57,10034.0,140.9542,141.3784,140.8578,141.3109,10034.0
2023-03-31 15:30:00,146.61,146.69,146.03,146.49,67871.0,141.3495,141.4266,140.7903,141.2338,67871.0
2023-04-03 09:30:00,145.24,145.79,144.86,145.33,11242.0,140.0286,140.5589,139.6623,140.1154,11242.0
2023-04-03 10:00:00,145.34,146.13,145.34,145.79,9306.0,140.1251,140.8867,140.1251,140.5589,9306.0
2023-04-03 10:30:00,145.81,145.83,144.75,144.91,15219.0,140.5782,140.5975,139.5562,139.7105,15219.0
2023-04-03 11:00:00,144.88,144.88,144.31,144.31,6389.0,139.6816,139.6816,139.132,139.132,6389.0
2023-04-03 11:30:00,144.36,144.55,143.96,144.06,12646.0,139.1802,139.3634,138.7946,138.891,12646.0
2023-04-03 12:00:00,144.09,144.79,144.09,144.63,9455.0,138.9199,139.5948,138.9199,139.4405,9455.0
2023-04-03 12:30:00,144.6,144.76,144.47,144.49,13684.0,139.4116,139.5659,139.2863,139.3056,13684.0
2023-04-03 13:00:00,144.47,144.6,144.28,144.4,17922.0,139.2863,139.4116,139.1031,139.2188,17922.0
2023-04-03 13:30:00,144.36,144.94,144.17,144.94,16997.0,139.1802,139.7394,138.997,139.7394,16997.0
2023-04-03 14:00:00,144.9,145.01,144.81,144.94,10767.0,139.7008,139.8069,139.6141,139.7394,10767.0
2023-04-03 14:30:00,144.89,144.96,144.78,144.82,12995.0,139.6912,139.7587,139.5851,139.6237,12995.0
2023-04-03 15:00:00,144.87,145.2,144.73,145.1,17462.0,139.6719,139.9901,139.5369,139.8937,17462.0
2023-04-03 15:30:00,145.09,145.23,144.76,145.2,64776.0,139.884,140.019,139.5659,139.9901,64776.0
2023-04-04 09:30:00,145.64,146.17,145.04,145.9,15363.0,140.4143,140.9253,139.8358,140.665,15363.0
2023-04-04 10:00:00,145.92,146.39,145.41,145.44,11742.0,140.6842,141.1374,140.1925,140.2215,11742.0
2023-04-04 10:30:00,145.54,145.71,144.46,144.49,9400.0,140.3179,140.4818,139.2766,139.3056,9400.0
2023-04-04 11:00:00,144.47,144.47,143.68,143.84,12253.0,139.2863,139.2863,138.5246,138.6789,12253.0
2023-04-04 11:30:00,143.92,144.21,143.49,143.49,10364.0,138.756,139.0356,138.3414,138.3414,10364.0
2023-04-04 12:00:00,143.5,143.57,143.01,143.4,10307.0,138.3511,138.4186,137.8787,138.2547,10307.0
2023-04-04 12:30:00,143.4,143.56,143.09,143.32,7503.0,138.2547,138.4089,137.9558,138.1775,7503.0
2023-04-04 13:00:00,143.3,143.69,143.27,143.54,5027.0,138.1583,138.5343,138.1293,138.3896,5027.0
2023-04-04 13:30:00,143.59,143.59,143.31,143.31,6212.0,138.4378,138.4378,138.1679,138.1679,6212.0
2023-04-04 14:00:00,143.28,143.3,143.03,143.03,7090.0,138.139,138.1583,137.8979,137.8979,7090.0
2023-04-04 14:30:00,143.07,143.27,142.96,143.1,8982.0,137.9365,138.1293,137.8305,137.9654,8982.0
2023-04-04 15:00:00,143.01,143.29,143.0,143.15,10334.0,137.8787,138.1486,137.869,138.0136,10334.0
2023-04-04 15:30:00,143.16,143.6,143.1,143.56,81902.0,138.0233,138.4475,137.9654,138.4089,81902.0
2023-04-05 09:30:00,143.13,143.91,143.01,143.58,21178.0,137.9944,138.7464,137.8787,138.4282,21178.0
2023-04-05 10:00:00,143.6,143.6,143.09,143.33,13718.0,138.4475,138.4475,137.9558,138.1872,13718.0
2023-04-05 10:30:00,143.34,143.46,142.72,142.87,9158.0,138.1968,138.3125,137.5991,137.7437,9158.0
2023-04-05 11:00:00,142.87,142.87,142.37,142.48,9481.0,137.7437,137.7437,137.2616,137.3677,9481.0
2023-04-05 11:30:00,142.44,142.69,141.9,142.03,11170.0,137.3291,137.5701,136.8085,136.9338,11170.0
2023-04-05 12:00:00,142.01,142.08,141.11,141.28,11493.0,136.9145,136.982,136.0468,136.2107,11493.0
2023-04-05 12:30:00,141.17,141.3,140.95,140.95,15489.0,136.1047,136.23,135.8926,135.8926,15489.0
2023-04-05 13:00:00,140.93,141.08,140.89,140.94,17288.0,135.8733,136.0179,135.8347,135.8829,17288.0
2023-04-05 13:30:00,140.97,141.07,140.74,141.07,16142.0,135.9119,136.0083,135.6901,136.0083,16142.0
2023-04-05 14:00:00,141.15,141.39,140.78,140.81,10550.0,136.0854,136.3168,135.7287,135.7576,10550.0
2023-04-05 14:30:00,140.83,141.05,140.62,140.62,17966.0,135.7769,135.989,135.5744,135.5744,17966.0
2023-04-05 15:00:00,140.61,140.69,140.21,140.51,24237.0,135.5648,135.6419,135.1791,135.4684,24237.0
2023-04-05 15:30:00,140.54,140.91,140.26,140.88,91543.0,135.4973,135.854,135.2273,135.8251,91543.0
2023-04-06 09:30:00,140.57,140.57,139.35,139.62,18837.0,135.5262,135.5262,134.35,134.6103,18837.0
2023-04-06 10:00:00,139.53,140.0,139.47,139.84,19356.0,134.5235,134.9767,134.4657,134.8224,19356.0
2023-04-06 10:30:00,139.84,140.21,139.84,140.12,37581.0,134.8224,135.1791,134.8224,135.0924,37581.0
2023-04-06 11:00:00,140.24,140.38,139.59,139.65,59554.0,135.208,135.343,134.5814,134.6392,59554.0
2023-04-06 11:30:00,139.64,140.2,139.64,140.03,6850.0,134.6296,135.1695,134.6296,135.0056,6850.0
2023-04-06 12:00:00,140.1,140.22,140.04,140.09,15387.0,135.0731,135.1888,135.0152,135.0634,15387.0
2023-04-06 12:30:00,140.1,140.56,140.1,140.29,39723.0,135.0731,135.5166,135.0731,135.2563,39723.0
2023-04-06 13:00:00,140.28,140.79,140.24,140.59,42775.0,135.2466,135.7383,135.208,135.5455,42775.0
2023-04-06 13:30:00,140.6,140.6,140.18,140.25,10139.0,135.5551,135.5551,135.1502,135.2177,10139.0
2023-04-06 14:00:00,140.25,140.51,140.23,140.3,41989.0,135.2177,135.4684,135.1984,135.2659,41989.0
2023-04-06 14:30:00,140.3,140.81,140.2,140.51,98763.0,135.2659,135.7576,135.1695,135.4684,98763.0
2023-04-06 15:00:00,140.52,140.61,140.21,140.58,15786.0,135.478,135.5648,135.1791,135.5358,15786.0
2023-04-06 15:30:00,140.6,141.25,140.59,141.23,69979.0,135.5551,136.1818,135.5455,136.1625,69979.0
2023-04-10 09:30:00,139.93,140.31,139.46,139.52,17736.0,134.9092,135.2755,134.456,134.5139,17736.0
2023-04-10 10:00:00,139.6,140.87,139.6,140.87,11759.0,134.591,135.8154,134.591,135.8154,11759.0
2023-04-10 10:30:00,140.84,140.94,140.19,140.2,17888.0,135.7865,135.8829,135.1598,135.1695,17888.0
2023-04-10 11:00:00,140.17,140.25,139.97,140.15,6877.0,135.1406,135.2177,134.9477,135.1213,6877.0
2023-04-10 11:30:00,140.15,140.41,139.99,140.03,10394.0,135.1213,135.3719,134.967,135.0056,10394.0
2023-04-10 12:00:00,140.06,140.23,139.84,140.22,4532.0,135.0345,135.1984,134.8224,135.1888,4532.0
2023-04-10 12:30:00,140.35,140.97,140.35,140.97,10403.0,135.3141,135.9119,135.3141,135.9119,10403.0
2023-04-10 13:00:00,140.93,141.21,140.93,141.0,5347.0,135.8733,136.1432,135.8733,135.9408,5347.0
2023-04-10 13:30:00,141.02,141.12,140.91,140.97,6573.0,135.9601,136.0565,135.854,135.9119,6573.0
2023-04-10 14:00:00,140.97,141.4,140.93,141.31,5418.0,135.9119,136.3264,135.8733,136.2397,5418.0
2023-04-10 14:30:00,141.42,141.55,141.29,141.45,6920.0,136.3457,136.471,136.2204,136.3746,6920.0
2023-04-10 15:00:00,141.49,141.74,141.49,141.58,14950.0,136.4132,136.6542,136.4132,136.5,14950.0
2023-04-10 15:30:00,141.6,142.06,141.57,141.99,82384.0,136.5192,136.9627,136.4903,136.8953,82384.0
2023-04-11 09:30:00,142.1,142.76,141.77,142.61,8812.0,137.0013,137.6376,136.6831,137.493,8812.0
2023-04-11 10:00:00,142.68,142.82,142.34,142.59,11166.0,137.5605,137.6955,137.2327,137.4737,11166.0
2023-04-11 10:30:00,142.75,142.98,142.47,142.96,8901.0,137.628,137.8497,137.358,137.8305,8901.0
2023-04-11 11:00:00,142.93,143.13,142.79,143.04,7152.0,137.8015,137.9944,137.6666,137.9076,7152.0
2023-04-11 11:30:00,143.04,143.32,142.84,143.22,8528.0,137.9076,138.1775,137.7148,138.0811,8528.0
2023-04-11 12:00:00,143.28,143.56,143.18,143.44,5804.0,138.139,138.4089,138.0426,138.2932,5804.0
2023-04-11 12:30:00,143.43,143.73,143.31,143.69,8690.0,138.2836,138.5728,138.1679,138.5343,8690.0
2023-04-11 13:00:00,143.71,143.77,143.4,143.66,11956.0,138.5535,138.6114,138.2547,138.5053,11956.0
2023-04-11 13:30:00,143.7,143.74,143.51,143.64,5222.0,138.5439,138.5825,138.3607,138.4861,5222.0
2023-04-11 14:00:00,143.66,144.02,143.66,143.97,20853.0,138.5053,138.8524,138.5053,138.8042,20853.0
2023-04-11 14:30:00,143.91,144.08,143.81,143.82,7627.0,138.7464,138.9103,138.65,138.6596,7627.0
2023-04-11 15:00:00,143.81,144.05,143.68,144.02,17210.0,138.65,138.8813,138.5246,138.8524,17210.0
2023-04-11 15:30:00,144.05,144.19,143.9,144.05,104149.0,138.8813,139.0163,138.7367,138.8813,104149.0
2023-04-12 09:30:00,144.99,145.17,144.46,145.02,20428.0,139.7876,139.9612,139.2766,139.8165,20428.0
2023-04-12 10:00:00,145.06,145.3,144.87,145.3,26647.0,139.8551,140.0865,139.6719,140.0865,26647.0
2023-04-12 10:30:00,145.17,145.17,144.4,144.84,42974.0,139.9612,139.9612,139.2188,139.643,42974.0
2023-04-12 11:00:00,144.6,144.7,144.12,144.66,21059.0,139.4116,139.508,138.9488,139.4695,21059.0
2023-04-12 11:30:00,144.75,145.09,144.56,145.09,5711.0,139.5562,139.884,139.373,139.884,5711.0
2023-04-12 12:00:00,145.16,145.38,145.15,145.25,6350.0,139.9515,140.1636,139.9419,140.0383,6350.0
2023-04-12 12:30:00,145.26,145.61,145.2,145.6,7782.0,140.0479,140.3854,139.9901,140.3757,7782.0
2023-04-12 13:00:00,145.63,145.85,145.51,145.8,6360.0,140.4046,140.6168,140.289,140.5685,6360.0
2023-04-12 13:30:00,145.8,145.9,145.69,145.87,6394.0,140.5685,140.665,140.4625,140.636,6394.0
2023-04-12 14:00:00,145.88,145.93,145.51,145.61,18434.0,140.6457,140.6939,140.289,140.3854,18434.0
2023-04-12 14:30:00,145.54,145.62,145.11,145.5,16650.0,140.3179,140.395,139.9033,140.2793,16650.0
2023-04-12 15:00:00,145.5,145.5,145.03,145.16,34321.0,140.2793,140.2793,139.8262,139.9515,34321.0
2023-04-12 15:30:00,145.18,145.56,145.06,145.56,87838.0,139.9708,140.3372,139.8551,140.3372,87838.0
2023-04-13 09:30:00,145.88,145.96,144.73,144.73,27524.0,140.6457,140.7228,139.5369,139.5369,27524.0
2023-04-13 10:00:00,144.65,145.71,144.65,145.66,7199.0,139.4598,140.4818,139.4598,140.4336,7199.0
2023-04-13 10:30:00,145.84,145.84,145.34,145.44,7843.0,140.6071,140.6071,140.1251,140.2215,7843.0
2023-04-13 11:00:00,145.51,145.62,145.25,145.5,6128.0,140.289,140.395,140.0383,140.2793,6128.0
2023-04-13 11:30:00,145.53,145.9,145.53,145.9,4911.0,140.3082,140.665,140.3082,140.665,4911.0
2023-04-13 12:00:00,145.9,145.91,145.71,145.78,6079.0,140.665,140.6746,140.4818,140.5493,6079.0
2023-04-13 12:30:00,145.75,145.83,145.57,145.81,7467.0,140.5203,140.5975,140.3468,140.5782,7467.0
2023-04-13 13:00:00,145.83,146.05,145.7,145.94,8179.0,140.5975,140.8096,140.4721,140.7035,8179.0
2023-04-13 13:30:00,146.01,146.55,145.91,146.5,9425.0,140.771,141.2916,140.6746,141.2434,9425.0
2023-04-13 14:00:00,146.43,146.63,146.36,146.56,6767.0,141.1759,141.3688,141.1085,141.3013,6767.0
2023-04-13 14:30:00,146.57,146.73,146.43,146.72,9788.0,141.3109,141.4652,141.1759,141.4555,9788.0
2023-04-13 15:00:00,146.74,146.74,146.4,146.49,15185.0,141.4748,141.4748,141.147,141.2338,15185.0
2023-04-13 15:30:00,146.48,146.73,146.36,146.58,37223.0,141.2241,141.4652,141.1085,141.3206,37223.0
2023-04-14 09:30:00,145.92,147.2,145.36,146.84,18726.0,140.6842,141.9183,140.1443,141.5712,18726.0
2023-04-14 10:00:00,146.6,146.87,145.88,145.97,28473.0,141.3398,141.6002,140.6457,140.7324,28473.0
2023-04-14 10:30:00,146.0,146.09,145.32,145.37,9248.0,140.7614,140.8481,140.1058,140.154,9248.0
2023-04-14 11:00:00,145.31,145.42,144.59,144.59,13668.0,140.0961,140.2022,139.402,139.402,13668.0
2023-04-14 11:30:00,144.61,144.85,144.56,144.84,14237.0,139.4212,139.6526,139.373,139.643,14237.0
2023-04-14 12:00:00,144.89,144.94,144.34,144.43,9892.0,139.6912,139.7394,139.1609,139.2477,9892.0
2023-04-14 12:30:00,144.33,144.33,143.85,143.89,7821.0,139.1513,139.1513,138.6885,138.7271,7821.0
2023-04-14 13:00:00,143.94,144.43,143.93,144.43,9291.0,138.7753,139.2477,138.7656,139.2477,9291.0
2023-04-14 13:30:00,144.4,144.74,144.37,144.72,13453.0,139.2188,139.5466,139.1899,139.5273,13453.0
2023-04-14 14:00:00,144.66,144.93,144.48,144.86,9629.0,139.4695,139.7298,139.2959,139.6623,9629.0
2023-04-14 14:30:00,144.91,145.16,144.8,145.16,12279.0,139.7105,139.9515,139.6044,139.9515,12279.0
2023-04-14 15:00:00,145.18,145.24,144.74,145.19,26503.0,139.9708,140.0286,139.5466,139.9804,26503.0
2023-04-14 15:30:00,145.17,145.3,144.99,145.21,49707.0,139.9612,140.0865,139.7876,139.9997,49707.0
2023-04-17 09:30:00,145.56,146.61,145.14,146.22,16898.0,140.3372,141.3495,139.9322,140.9735,16898.0
2023-04-17 10:00:00,146.15,146.19,145.69,145.74,6384.0,140.906,140.9446,140.4625,140.5107,6384.0
2023-04-17 10:30:00,145.72,145.72,145.08,145.08,11707.0,140.4914,140.4914,139.8744,139.8744,11707.0
2023-04-17 11:00:00,145.08,145.3,144.97,145.04,14715.0,139.8744,140.0865,139.7683,139.8358,14715.0
2023-04-17 11:30:00,145.0,145.11,144.72,144.87,15849.0,139.7973,139.9033,139.5273,139.6719,15849.0
2023-04-17 12:00:00,144.85,145.22,144.8,145.22,22828.0,139.6526,140.0094,139.6044,140.0094,22828.0
2023-04-17 12:30:00,145.31,145.33,145.16,145.3,11894.0,140.0961,140.1154,139.9515,140.0865,11894.0
2023-04-17 13:00:00,145.29,145.37,145.07,145.17,9870.0,140.0768,140.154,139.8647,139.9612,9870.0
2023-04-17 13:30:00,145.16,145.34,144.91,145.02,10318.0,139.9515,140.1251,139.7105,139.8165,10318.0
2023-04-17 14:00:00,145.0,145.34,144.92,145.31,12429.0,139.7973,140.1251,139.7201,140.0961,12429.0
2023-04-17 14:30:00,145.28,145.84,145.23,145.72,11186.0,140.0672,140.6071,140.019,140.4914,11186.0
2023-04-17 15:00:00,145.72,145.94,145.71,145.81,17462.0,140.4914,140.7035,140.4818,140.5782,17462.0
2023-04-17 15:30:00,145.81,146.14,145.58,146.14,57202.0,140.5782,140.8963,140.3564,140.8963,57202.0
2023-04-18 09:30:00,146.66,146.91,145.96,146.29,8777.0,141.3977,141.6387,140.7228,141.041,8777.0
2023-04-18 10:00:00,146.36,146.62,146.21,146.37,4980.0,141.1085,141.3591,140.9638,141.1181,4980.0
2023-04-18 10:30:00,146.31,146.34,145.89,145.95,4344.0,141.0602,141.0892,140.6553,140.7132,4344.0
2023-04-18 11:00:00,146.05,146.05,145.71,145.81,3358.0,140.8096,140.8096,140.4818,140.5782,3358.0
2023-04-18 11:30:00,145.81,145.98,145.62,145.76,7322.0,140.5782,140.7421,140.395,140.53,7322.0
2023-04-18 12:00:00,145.76,146.07,145.59,146.07,9805.0,140.53,140.8289,140.3661,140.8289,9805.0
2023-04-18 12:30:00,146.08,146.18,145.94,146.02,6094.0,140.8385,140.9349,140.7035,140.7807,6094.0
2023-04-18 13:00:00,146.01,146.21,145.8,146.05,13179.0,140.771,140.9638,140.5685,140.8096,13179.0
2023-04-18 13:30:00,146.03,146.27,145.89,145.9,5130.0,140.7903,141.0217,140.6553,140.665,5130.0
2023-04-18 14:00:00,145.96,146.04,145.64,145.74,15042.0,140.7228,140.7999,140.4143,140.5107,15042.0
2023-04-18 14:30:00,145.79,145.91,145.42,145.59,14673.0,140.5589,140.6746,140.2022,140.3661,14673.0
2023-04-18 15:00:00,145.6,145.87,145.53,145.64,19825.0,140.3757,140.636,140.3082,140.4143,19825.0
2023-04-18 15:30:00,145.66,146.02,145.54,145.87,48510.0,140.4336,140.7807,140.3179,140.636,48510.0
2023-04-19 09:30:00,145.45,145.75,144.9,144.98,25458.0,140.2311,140.5203,139.7008,139.778,25458.0
2023-04-19 10:00:00,144.96,145.04,144.53,144.64,20563.0,139.7587,139.8358,139.3441,139.4502,20563.0
2023-04-19 10:30:00,144.69,145.03,144.63,144.64,8321.0,139.4984,139.8262,139.4405,139.4502,8321.0
2023-04-19 11:00:00,144.66,144.67,144.3,144.49,20301.0,139.4695,139.4791,139.1224,139.3056,20301.0
2023-04-19 11:30:00,144.49,144.78,144.33,144.74,12565.0,139.3056,139.5851,139.1513,139.5466,12565.0
2023-04-19 12:00:00,144.83,145.1,144.83,144.87,5539.0,139.6334,139.8937,139.6334,139.6719,5539.0
2023-04-19 12:30:00,144.86,144.86,144.52,144.58,12576.0,139.6623,139.6623,139.3345,139.3923,12576.0
2023-04-19 13:00:00,144.58,145.17,144.57,144.88,14147.0,139.3923,139.9612,139.3827,139.6816,14147.0
2023-04-19 13:30:00,144.88,144.96,144.64,144.93,19611.0,139.6816,139.7587,139.4502,139.7298,19611.0
2023-04-19 14:00:00,144.96,145.18,144.9,145.06,14344.0,139.7587,139.9708,139.7008,139.8551,14344.0
2023-04-19 14:30:00,145.03,145.14,144.88,145.09,11604.0,139.8262,139.9322,139.6816,139.884,11604.0
2023-04-19 15:00:00,145.06,145.11,144.83,144.86,11349.0,139.8551,139.9033,139.6334,139.6623,11349.0
2023-04-19 15:30:00,144.87,144.9,144.21,144.27,47769.0,139.6719,139.7008,139.0356,139.0934,47769.0
2023-04-20 09:30:00,143.62,143.62,142.24,142.31,17399.0,138.4668,138.4668,137.1363,137.2038,17399.0
2023-04-20 10:00:00,142.43,142.74,142.18,142.28,35371.0,137.3195,137.6183,137.0784,137.1748,35371.0
2023-04-20 10:30:00,142.33,142.87,142.14,142.53,18408.0,137.2231,137.7437,137.0399,137.4159,18408.0
2023-04-20 11:00:00,142.61,142.76,142.07,142.12,15982.0,137.493,137.6376,136.9724,137.0206,15982.0
2023-04-20 11:30:00,142.07,142.07,141.63,141.65,12807.0,136.9724,136.9724,136.5482,136.5675,12807.0
2023-04-20 12:00:00,141.68,142.03,141.49,141.79,14433.0,136.5964,136.9338,136.4132,136.7024,14433.0
2023-04-20 12:30:00,141.78,142.09,141.78,142.03,10524.0,136.6928,136.9917,136.6928,136.9338,10524.0
2023-04-20 13:00:00,142.06,142.18,141.96,142.11,8529.0,136.9627,137.0784,136.8663,137.0109,8529.0
2023-04-20 13:30:00,142.2,142.28,142.12,142.18,8776.0,137.0977,137.1748,137.0206,137.0784,8776.0
2023-04-20 14:00:00,142.16,142.38,142.07,142.34,10449.0,137.0592,137.2713,136.9724,137.2327,10449.0
2023-04-20 14:30:00,142.32,142.35,141.95,142.15,10853.0,137.2134,137.2423,136.8567,137.0495,10853.0
2023-04-20 15:00:00,142.26,142.26,141.74,141.79,16799.0,137.1556,137.1556,136.6542,136.7024,16799.0
2023-04-20 15:30:00,141.84,142.8,141.82,142.67,67892.0,136.7506,137.6762,136.7314,137.5509,67892.0
2023-04-21 09:30:00,143.3,144.07,143.0,143.71,28555.0,138.1583,138.9006,137.869,138.5535,28555.0
2023-04-21 10:00:00,143.65,143.79,143.39,143.39,14944.0,138.4957,138.6307,138.245,138.245,14944.0
2023-04-21 10:30:00,143.49,143.52,142.55,142.6,14730.0,138.3414,138.3704,137.4352,137.4834,14730.0
2023-04-21 11:00:00,142.71,143.03,142.5,142.64,9276.0,137.5894,137.8979,137.387,137.5219,9276.0
2023-04-21 11:30:00,142.66,142.68,142.26,142.53,9642.0,137.5412,137.5605,137.1556,137.4159,9642.0
2023-04-21 12:00:00,142.58,142.7,142.38,142.53,9906.0,137.4641,137.5798,137.2713,137.4159,9906.0
2023-04-21 12:30:00,142.46,143.07,142.41,143.06,4966.0,137.3484,137.9365,137.3002,137.9269,4966.0
2023-04-21 13:00:00,143.1,143.18,142.72,142.75,5497.0,137.9654,138.0426,137.5991,137.628,5497.0
2023-04-21 13:30:00,142.79,142.87,142.42,142.44,10916.0,137.6666,137.7437,137.3098,137.3291,10916.0
2023-04-21 14:00:00,142.46,143.1,142.46,142.97,7030.0,137.3484,137.9654,137.3484,137.8401,7030.0
2023-04-21 14:30:00,142.98,143.12,142.82,143.08,10248.0,137.8497,137.9847,137.6955,137.9461,10248.0
2023-04-21 15:00:00,143.08,143.11,142.84,143.05,14325.0,137.9461,137.9751,137.7148,137.9172,14325.0
2023-04-21 15:30:00,143.01,143.86,142.9,143.7,91393.0,137.8787,138.6982,137.7726,138.5439,91393.0
2023-04-24 09:30:00,144.14,144.96,144.06,144.79,20750.0,138.9681,139.7587,138.891,139.5948,20750.0
2023-04-24 10:00:00,144.79,144.91,144.45,144.54,31707.0,139.5948,139.7105,139.267,139.3538,31707.0
2023-04-24 10:30:00,144.62,144.65,144.16,144.16,3435.0,139.4309,139.4598,138.9874,138.9874,3435.0
2023-04-24 11:00:00,144.17,144.17,143.8,143.89,6253.0,138.997,138.997,138.6403,138.7271,6253.0
2023-04-24 11:30:00,143.88,144.1,143.88,144.06,14129.0,138.7174,138.9295,138.7174,138.891,14129.0
2023-04-24 12:00:00,144.11,144.22,143.92,144.22,18240.0,138.9392,139.0452,138.756,139.0452,18240.0
2023-04-24 12:30:00,144.19,144.43,144.15,144.39,5343.0,139.0163,139.2477,138.9778,139.2091,5343.0
2023-04-24 13:00:00,144.38,144.48,144.2,144.48,8384.0,139.1995,139.2959,139.026,139.2959,8384.0
2023-04-24 13:30:00,144.46,144.64,144.36,144.58,15731.0,139.2766,139.4502,139.1802,139.3923,15731.0
2023-04-24 14:00:00,144.61,144.72,144.15,144.28,22270.0,139.4212,139.5273,138.9778,139.1031,22270.0
2023-04-24 14:30:00,144.26,144.29,144.01,144.03,6733.0,139.0838,139.1127,138.8428,138.8621,6733.0
2023-04-24 15:00:00,144.1,144.46,144.05,144.38,16650.0,138.9295,139.2766,138.8813,139.1995,16650.0
2023-04-24 15:30:00,144.38,144.89,144.32,144.7,90224.0,139.1995,139.6912,139.1417,139.508,90224.0
2023-04-25 09:30:00,144.38,144.48,143.82,144.31,15882.0,139.1995,139.2959,138.6596,139.132,15882.0
2023-04-25 10:00:00,144.33,144.49,144.06,144.18,32817.0,139.1513,139.3056,138.891,139.0067,32817.0
2023-04-25 10:30:00,144.04,144.15,143.15,143.53,51539.0,138.8717,138.9778,138.0136,138.38,51539.0
2023-04-25 11:00:00,143.58,143.58,142.9,142.94,8895.0,138.4282,138.4282,137.7726,137.8112,8895.0
2023-04-25 11:30:00,142.92,142.92,142.3,142.37,8688.0,137.7919,137.7919,137.1941,137.2616,8688.0
2023-04-25 12:00:00,142.29,142.36,141.87,141.87,10724.0,137.1845,137.252,136.7796,136.7796,10724.0
2023-04-25 12:30:00,141.9,142.02,141.81,141.87,8594.0,136.8085,136.9242,136.7217,136.7796,8594.0
2023-04-25 13:00:00,141.9,142.11,141.75,141.84,20621.0,136.8085,137.0109,136.6639,136.7506,20621.0
2023-04-25 13:30:00,141.89,141.98,141.63,141.9,10209.0,136.7988,136.8856,136.5482,136.8085,10209.0
2023-04-25 14:00:00,141.89,141.96,141.56,141.81,18386.0,136.7988,136.8663,136.4807,136.7217,18386.0
2023-04-25 14:30:00,141.8,141.83,141.33,141.58,19560.0,136.7121,136.741,136.2589,136.5,19560.0
2023-04-25 15:00:00,141.56,142.09,141.52,141.98,22568.0,136.4807,136.9917,136.4421,136.8856,22568.0
2023-04-25 15:30:00,141.96,141.99,141.16,141.19,102553.0,136.8663,136.8953,136.095,136.124,102553.0
2023-04-26 09:30:00,140.0,140.4,139.8,140.16,18132.0,134.9767,135.3623,134.7838,135.1309,18132.0
2023-04-26 10:00:00,140.21,140.82,140.16,140.43,14818.0,135.1791,135.7672,135.1309,135.3912,14818.0
2023-04-26 10:30:00,140.51,141.39,140.45,140.98,26646.0,135.4684,136.3168,135.4105,135.9215,26646.0
2023-04-26 11:00:00,141.1,141.18,140.63,140.7,12111.0,136.0372,136.1143,135.5841,135.6515,12111.0
2023-04-26 11:30:00,140.66,140.72,140.23,140.28,15934.0,135.613,135.6708,135.1984,135.2466,15934.0
2023-04-26 12:00:00,140.29,140.61,140.22,140.25,8796.0,135.2563,135.5648,135.1888,135.2177,8796.0
2023-04-26 12:30:00,140.28,140.39,139.98,140.02,8020.0,135.2466,135.3527,134.9574,134.9959,8020.0
2023-04-26 13:00:00,140.07,140.16,139.93,140.03,15222.0,135.0441,135.1309,134.9092,135.0056,15222.0
2023-04-26 13:30:00,140.09,140.09,139.64,139.69,9276.0,135.0634,135.0634,134.6296,134.6778,9276.0
2023-04-26 14:00:00,139.72,140.05,139.61,140.05,10534.0,134.7067,135.0249,134.6007,135.0249,10534.0
2023-04-26 14:30:00,139.99,139.99,139.61,139.63,19356.0,134.967,134.967,134.6007,134.6199,19356.0
2023-04-26 15:00:00,139.6,139.85,139.52,139.76,14186.0,134.591,134.832,134.5139,134.7453,14186.0
2023-04-26 15:30:00,139.74,140.13,139.63,139.85,75529.0,134.726,135.102,134.6199,134.832,75529.0
2023-04-27 09:30:00,140.8,141.3,140.06,141.3,17698.0,135.748,136.23,135.0345,136.23,17698.0
2023-04-27 10:00:00,140.99,141.17,140.7,140.91,7324.0,135.9311,136.1047,135.6515,135.854,7324.0
2023-04-27 10:30:00,140.94,141.04,140.85,140.92,8857.0,135.8829,135.9793,135.7962,135.8636,8857.0
2023-04-27 11:00:00,140.99,142.11,140.98,142.05,7468.0,135.9311,137.0109,135.9215,136.9531,7468.0
2023-04-27 11:30:00,142.03,142.25,141.85,142.25,12317.0,136.9338,137.1459,136.7603,137.1459,12317.0
2023-04-27 12:00:00,142.25,142.78,142.25,142.72,7273.0,137.1459,137.6569,137.1459,137.5991,7273.0
2023-04-27 12:30:00,142.73,142.91,142.63,142.67,9789.0,137.6087,137.7822,137.5123,137.5509,9789.0
2023-04-27 13:00:00,142.65,142.65,142.34,142.34,4637.0,137.5316,137.5316,137.2327,137.2327,4637.0
2023-04-27 13:30:00,142.3,142.98,142.3,142.94,8128.0,137.1941,137.8497,137.1941,137.8112,8128.0
2023-04-27 14:00:00,142.88,143.3,142.86,143.26,9897.0,137.7533,138.1583,137.734,138.1197,9897.0
2023-04-27 14:30:00,143.31,143.54,143.31,143.47,8143.0,138.1679,138.3896,138.1679,138.3222,8143.0
2023-04-27 15:00:00,143.49,143.54,143.2,143.25,10267.0,138.3414,138.3896,138.0618,138.11,10267.0
2023-04-27 15:30:00,143.24,143.89,143.14,143.51,80885.0,138.1004,138.7271,138.004,138.3607,80885.0
2023-04-28 09:30:00,143.4,144.78,142.81,144.53,12462.0,138.2547,139.5851,137.6858,139.3441,12462.0
2023-04-28 10:00:00,144.57,145.15,144.45,144.92,10800.0,139.3827,139.9419,139.267,139.7201,10800.0
2023-04-28 10:30:00,144.99,145.15,144.26,144.63,16189.0,139.7876,139.9419,139.0838,139.4405,16189.0
2023-04-28 11:00:00,144.6,144.82,144.39,144.62,8126.0,139.4116,139.6237,139.2091,139.4309,8126.0
2023-04-28 11:30:00,144.73,145.05,144.73,145.02,6163.0,139.5369,139.8455,139.5369,139.8165,6163.0
2023-04-28 12:00:00,145.05,145.13,144.89,144.99,4848.0,139.8455,139.9226,139.6912,139.7876,4848.0
2023-04-28 12:30:00,145.18,145.85,145.17,145.81,9850.0,139.9708,140.6168,139.9612,140.5782,9850.0
2023-04-28 13:00:00,145.78,145.79,145.41,145.52,6565.0,140.5493,140.5589,140.1925,140.2986,6565.0
2023-04-28 13:30:00,145.61,145.74,145.28,145.4,9637.0,140.3854,140.5107,140.0672,140.1829,9637.0
2023-04-28 14:00:00,145.32,145.63,145.24,145.24,7117.0,140.1058,140.4046,140.0286,140.0286,7117.0
2023-04-28 14:30:00,145.34,145.46,145.01,145.28,14437.0,140.1251,140.2407,139.8069,140.0672,14437.0
2023-04-28 15:00:00,145.25,145.55,145.07,145.11,7717.0,140.0383,140.3275,139.8647,139.9033,7717.0
2023-04-28 15:30:00,145.12,145.68,144.93,145.44,96521.0,139.9129,140.4529,139.7298,140.2215,96521.0
2023-05-01 09:30:00,144.9,145.74,144.9,145.36,11872.0,139.7008,140.5107,139.7008,140.1443,11872.0
2023-05-01 10:00:00,145.22,145.24,144.53,144.55,9616.0,140.0094,140.0286,139.3441,139.3634,9616.0
2023-05-01 10:30:00,144.67,145.72,144.64,145.53,14785.0,139.4791,140.4914,139.4502,140.3082,14785.0
2023-05-01 11:00:00,145.5,145.53,144.99,145.14,12956.0,140.2793,140.3082,139.7876,139.9322,12956.0
2023-05-01 11:30:00,145.14,145.49,145.06,145.49,11391.0,139.9322,140.2697,139.8551,140.2697,11391.0
2023-05-01 12:00:00,145.52,145.93,145.49,145.67,15716.0,140.2986,140.6939,140.2697,140.4432,15716.0
2023-05-01 12:30:00,145.68,145.89,145.56,145.79,9443.0,140.4529,140.6553,140.3372,140.5589,9443.0
2023-05-01 13:00:00,145.83,145.84,145.49,145.49,10778.0,140.5975,140.6071,140.2697,140.2697,10778.0
2023-05-01 13:30:00,145.5,145.53,145.14,145.18,21486.0,140.2793,140.3082,139.9322,139.9708,21486.0
2023-05-01 14:00:00,145.2,145.35,144.87,144.95,15319.0,139.9901,140.1347,139.6719,139.749,15319.0
2023-05-01 14:30:00,144.92,144.92,144.44,144.45,18649.0,139.7201,139.7201,139.2573,139.267,18649.0
2023-05-01 15:00:00,144.47,144.71,144.33,144.63,26312.0,139.2863,139.5177,139.1513,139.4405,26312.0
2023-05-01 15:30:00,144.69,144.78,144.12,144.2,121473.0,139.4984,139.5851,138.9488,139.026,121473.0
2023-05-02 09:30:00,146.64,151.11,143.95,150.71,67216.0,141.3784,145.688,138.7849,145.3024,67216.0
2023-05-02 10:00:00,150.93,152.19,149.91,151.36,65122.0,145.5145,146.7293,144.5311,145.929,65122.0
2023-05-02 10:30:00,151.36,152.55,150.68,151.72,51559.0,145.929,147.0764,145.2734,146.2761,51559.0
2023-05-02 11:00:00,151.67,151.78,150.75,151.51,34745.0,146.2279,146.334,145.3409,146.0737,34745.0
2023-05-02 11:30:00,151.46,152.21,150.98,152.15,41664.0,146.0255,146.7486,145.5627,146.6907,41664.0
2023-05-02 12:00:00,152.2,152.64,151.67,152.62,24299.0,146.7389,147.1631,146.2279,147.1438,24299.0
2023-05-02 12:30:00,152.62,152.92,152.13,152.53,24533.0,147.1438,147.4331,146.6714,147.0571,24533.0
2023-05-02 13:00:00,152.49,152.79,152.22,152.71,19392.0,147.0185,147.3077,146.7582,147.2306,19392.0
2023-05-02 13:30:00,152.71,153.6,152.71,153.28,28104.0,147.2306,148.0887,147.2306,147.7802,28104.0
2023-05-02 14:00:00,153.25,153.38,152.33,152.6,17811.0,147.7512,147.8766,146.8642,147.1246,17811.0
2023-05-02 14:30:00,152.6,153.63,152.59,153.55,20335.0,147.1246,148.1176,147.1149,148.0405,20335.0
2023-05-02 15:00:00,153.51,153.69,153.03,153.23,34734.0,148.0019,148.1754,147.5391,147.732,34734.0
2023-05-02 15:30:00,153.14,153.55,152.73,153.26,141545.0,147.6452,148.0405,147.2499,147.7609,141545.0
2023-05-03 09:30:00,155.06,156.51,154.61,156.17,40075.0,149.4963,150.8943,149.0624,150.5665,40075.0
2023-05-03 10:00:00,156.26,157.76,155.74,157.46,34355.0,150.6532,152.0994,150.1519,151.8102,34355.0
2023-05-03 10:30:00,157.51,157.97,157.36,157.72,42459.0,151.8584,152.3019,151.7138,152.0608,42459.0
2023-05-03 11:00:00,157.75,157.8,157.06,157.69,48335.0,152.0898,152.138,151.4245,152.0319,48335.0
2023-05-03 11:30:00,157.69,158.5,157.66,158.31,33843.0,152.0319,152.8129,152.003,152.6297,33843.0
2023-05-03 12:00:00,158.25,158.69,156.67,157.36,43022.0,152.5718,152.996,151.0485,151.7138,43022.0
2023-05-03 12:30:00,157.39,157.61,156.45,156.53,49473.0,151.7427,151.9548,150.8364,150.9135,49473.0
2023-05-03 13:00:00,156.61,156.67,155.22,156.08,29480.0,150.9907,151.0485,149.6505,150.4797,29480.0
2023-05-03 13:30:00,156.21,156.21,155.3,155.65,18649.0,150.605,150.605,149.7277,150.0651,18649.0
2023-05-03 14:00:00,155.41,156.72,155.15,156.39,17562.0,149.8337,151.0967,149.5831,150.7786,17562.0
2023-05-03 14:30:00,156.34,157.04,155.67,156.78,17937.0,150.7304,151.4052,150.0844,151.1546,17937.0
2023-05-03 15:00:00,156.88,157.29,155.23,155.46,18202.0,151.251,151.6463,149.6602,149.8819,18202.0
2023-05-03 15:30:00,155.25,155.31,154.8,155.16,90787.0,149.6795,149.7373,149.2456,149.5927,90787.0
2023-05-04 09:30:00,154.7,155.67,154.29,154.45,21373.0,149.1492,150.0844,148.7539,148.9082,21373.0
2023-05-04 10:00:00,154.29,154.29,152.38,152.38,42120.0,148.7539,148.7539,146.9125,146.9125,42120.0
2023-05-04 10:30:00,152.43,153.72,152.23,153.27,20554.0,146.9607,148.2044,146.7678,147.7705,20554.0
2023-05-04 11:00:00,153.22,153.75,152.74,153.65,8562.0,147.7223,148.2333,147.2595,148.1369,8562.0
2023-05-04 11:30:00,153.72,153.73,152.79,153.12,9370.0,148.2044,148.214,147.3077,147.6259,9370.0
2023-05-04 12:00:00,153.09,153.78,152.94,153.78,8588.0,147.597,148.2622,147.4524,148.2622,8588.0
2023-05-04 12:30:00,153.86,153.86,153.25,153.84,8952.0,148.3393,148.3393,147.7512,148.3201,8952.0
2023-05-04 13:00:00,153.73,154.31,153.45,154.14,10331.0,148.214,148.7732,147.9441,148.6093,10331.0
2023-05-04 13:30:00,154.14,154.26,153.9,154.22,12879.0,148.6093,148.725,148.3779,148.6864,12879.0
2023-05-04 14:00:00,154.21,154.21,152.91,152.92,13108.0,148.6768,148.6768,147.4234,147.4331,13108.0
2023-05-04 14:30:00,152.78,152.83,152.32,152.76,24727.0,147.2981,147.3463,146.8546,147.2788,24727.0
2023-05-04 15:00:00,152.85,153.08,152.59,152.88,27914.0,147.3656,147.5873,147.1149,147.3945,27914.0
2023-05-04 15:30:00,152.94,153.39,152.45,153.06,94680.0,147.4524,147.8862,146.9799,147.5681,94680.0
2023-05-05 09:30:00,153.39,155.69,153.39,154.48,28564.0,147.8862,150.1037,147.8862,148.9371,28564.0
2023-05-05 10:00:00,154.51,154.77,153.69,153.84,20553.0,148.966,149.2167,148.1754,148.3201,20553.0
2023-05-05 10:30:00,153.91,154.17,153.32,153.38,13502.0,148.3876,148.6382,147.8187,147.8766,13502.0
2023-05-05 11:00:00,153.38,153.74,152.99,153.28,27964.0,147.8766,148.2237,147.5006,147.7802,27964.0
2023-05-05 11:30:00,153.35,153.37,152.63,152.89,9486.0,147.8476,147.8669,147.1535,147.4042,9486.0
2023-05-05 12:00:00,152.98,153.07,152.75,152.82,9301.0,147.4909,147.5777,147.2692,147.3367,9301.0
2023-05-05 12:30:00,152.85,153.05,152.34,152.64,8507.0,147.3656,147.5584,146.8739,147.1631,8507.0
2023-05-05 13:00:00,152.7,153.13,152.7,153.06,8593.0,147.221,147.6355,147.221,147.5681,8593.0
2023-05-05 13:30:00,153.09,153.16,152.78,153.01,7251.0,147.597,147.6645,147.2981,147.5198,7251.0
2023-05-05 14:00:00,153.05,153.49,152.99,153.4,7744.0,147.5584,147.9826,147.5006,147.8959,7744.0
2023-05-05 14:30:00,153.27,153.96,153.27,153.72,17180.0,147.7705,148.4358,147.7705,148.2044,17180.0
2023-05-05 15:00:00,153.65,153.84,153.22,153.29,14647.0,148.1369,148.3201,147.7223,147.7898,14647.0
2023-05-05 15:30:00,153.21,153.31,152.77,152.88,66535.0,147.7127,147.8091,147.2885,147.3945,66535.0
2023-05-08 09:30:00,153.08,153.22,152.29,153.06,18416.0,147.5873,147.7223,146.8257,147.5681,18416.0
2023-05-08 10:00:00,153.07,153.24,152.1,152.1,7855.0,147.5777,147.7416,146.6425,146.6425,7855.0
2023-05-08 10:30:00,152.21,152.95,152.14,152.34,16621.0,146.7486,147.462,146.6811,146.8739,16621.0
2023-05-08 11:00:00,152.35,152.45,151.46,151.9,11031.0,146.8835,146.9799,146.0255,146.4497,11031.0
2023-05-08 11:30:00,151.85,152.31,151.48,152.31,5087.0,146.4015,146.845,146.0447,146.845,5087.0
2023-05-08 12:00:00,152.37,152.38,151.95,151.95,7241.0,146.9028,146.9125,146.4979,146.4979,7241.0
2023-05-08 12:30:00,151.97,151.98,151.72,151.91,6377.0,146.5172,146.5268,146.2761,146.4593,6377.0
2023-05-08 13:00:00,151.76,151.88,151.58,151.62,4742.0,146.3147,146.4304,146.1412,146.1797,4742.0
2023-05-08 13:30:00,151.72,152.18,151.66,152.1,10057.0,146.2761,146.7196,146.2183,146.6425,10057.0
2023-05-08 14:00:00,152.2,153.11,151.93,152.89,20700.0,146.7389,147.6163,146.4786,147.4042,20700.0
2023-05-08 14:30:00,152.93,152.94,152.34,152.59,10643.0,147.4427,147.4524,146.8739,147.1149,10643.0
2023-05-08 15:00:00,152.56,152.83,152.28,152.34,22696.0,147.086,147.3463,146.816,146.8739,22696.0
2023-05-08 15:30:00,152.34,152.85,152.3,152.54,85712.0,146.8739,147.3656,146.8353,147.0667,85712.0
2023-05-09 09:30:00,152.59,153.08,151.88,152.56,8528.0,147.1149,147.5873,146.4304,147.086,8528.0
2023-05-09 10:00:00,152.77,152.95,152.19,152.61,17531.0,147.2885,147.462,146.7293,147.1342,17531.0
2023-05-09 10:30:00,152.65,152.95,152.42,152.94,10263.0,147.1728,147.462,146.951,147.4524,10263.0
2023-05-09 11:00:00,153.03,153.05,152.51,152.66,14616.0,147.5391,147.5584,147.0378,147.1824,14616.0
2023-05-09 11:30:00,152.7,152.89,152.6,152.66,6663.0,147.221,147.4042,147.1246,147.1824,6663.0
2023-05-09 12:00:00,152.61,152.9,152.61,152.77,5785.0,147.1342,147.4138,147.1342,147.2885,5785.0
2023-05-09 12:30:00,152.73,153.17,152.56,153.17,8130.0,147.2499,147.6741,147.086,147.6741,8130.0
2023-05-09 13:00:00,153.13,153.15,152.84,153.08,7360.0,147.6355,147.6548,147.3559,147.5873,7360.0
2023-05-09 13:30:00,153.13,153.3,152.85,153.3,12177.0,147.6355,147.7994,147.3656,147.7994,12177.0
2023-05-09 14:00:00,153.32,153.38,152.8,152.91,8035.0,147.8187,147.8766,147.3174,147.4234,8035.0
2023-05-09 14:30:00,152.89,152.96,152.73,152.84,7888.0,147.4042,147.4716,147.2499,147.3559,7888.0
2023-05-09 15:00:00,152.72,152.84,152.62,152.77,12572.0,147.2403,147.3559,147.1438,147.2885,12572.0
2023-05-09 15:30:00,152.78,152.92,152.53,152.66,88337.0,147.2981,147.4331,147.0571,147.1824,88337.0
2023-05-10 09:30:00,153.95,154.64,153.49,154.29,20072.0,148.4261,149.0914,147.9826,148.7539,20072.0
2023-05-10 10:00:00,154.33,154.38,153.55,153.94,10996.0,148.7925,148.8407,148.0405,148.4165,10996.0
2023-05-10 10:30:00,153.88,154.25,153.6,154.23,13552.0,148.3586,148.7154,148.0887,148.6961,13552.0
2023-05-10 11:00:00,154.31,154.47,153.93,154.05,10410.0,148.7732,148.9275,148.4068,148.5225,10410.0
2023-05-10 11:30:00,154.05,154.27,153.73,153.98,8627.0,148.5225,148.7346,148.214,148.455,8627.0
2023-05-10 12:00:00,153.96,154.14,153.75,154.02,7667.0,148.4358,148.6093,148.2333,148.4936,7667.0
2023-05-10 12:30:00,154.0,154.2,153.96,153.99,13633.0,148.4743,148.6671,148.4358,148.4647,13633.0
2023-05-10 13:00:00,153.97,154.19,153.69,153.77,12833.0,148.4454,148.6575,148.1754,148.2526,12833.0
2023-05-10 13:30:00,153.8,154.16,153.55,154.16,13606.0,148.2815,148.6286,148.0405,148.6286,13606.0
2023-05-10 14:00:00,154.17,154.54,153.82,154.26,13934.0,148.6382,148.9949,148.3008,148.725,13934.0
2023-05-10 14:30:00,154.34,154.76,154.27,154.54,16814.0,148.8021,149.2071,148.7346,148.9949,16814.0
2023-05-10 15:00:00,154.49,155.21,154.38,154.99,16932.0,148.9467,149.6409,148.8407,149.4288,16932.0
2023-05-10 15:30:00,155.08,155.22,154.83,154.83,48349.0,149.5156,149.6505,149.2745,149.2745,48349.0
2023-05-11 09:30:00,154.53,155.0,153.8,153.93,21565.0,148.9853,149.4384,148.2815,148.4068,21565.0
2023-05-11 10:00:00,153.74,154.29,153.59,154.09,8143.0,148.2237,148.7539,148.079,148.5611,8143.0
2023-05-11 10:30:00,154.11,154.26,153.69,154.12,4833.0,148.5804,148.725,148.1754,148.59,4833.0
2023-05-11 11:00:00,154.08,154.14,153.13,153.19,13088.0,148.5515,148.6093,147.6355,147.6934,13088.0
2023-05-11 11:30:00,153.25,154.12,153.2,154.11,6969.0,147.7512,148.59,147.703,148.5804,6969.0
2023-05-11 12:00:00,154.11,154.48,153.98,154.14,11438.0,148.5804,148.9371,148.455,148.6093,11438.0
2023-05-11 12:30:00,154.16,154.32,154.11,154.21,14704.0,148.6286,148.7828,148.5804,148.6768,14704.0
2023-05-11 13:00:00,154.25,154.36,154.16,154.24,12467.0,148.7154,148.8214,148.6286,148.7057,12467.0
2023-05-11 13:30:00,154.24,154.34,153.93,154.28,32939.0,148.7057,148.8021,148.4068,148.7443,32939.0
2023-05-11 14:00:00,154.23,154.41,154.11,154.39,4207.0,148.6961,148.8696,148.5804,148.8503,4207.0
2023-05-11 14:30:00,154.34,154.7,154.31,154.63,11439.0,148.8021,149.1492,148.7732,149.0817,11439.0
2023-05-11 15:00:00,154.76,154.76,154.34,154.46,9982.0,149.2071,149.2071,148.8021,148.9178,9982.0
2023-05-11 15:30:00,154.4,154.86,154.18,154.71,64826.0,148.86,149.3035,148.6479,149.1588,64826.0
2023-05-12 09:30:00,155.25,155.86,154.88,155.02,8400.0,149.6795,150.2676,149.3227,149.4577,8400.0
2023-05-12 10:00:00,154.87,155.0,154.24,154.43,9873.0,149.3131,149.4384,148.7057,148.8889,9873.0
2023-05-12 10:30:00,154.39,154.39,153.07,153.48,9767.0,148.8503,148.8503,147.5777,147.973,9767.0
2023-05-12 11:00:00,153.69,153.92,153.29,153.31,13263.0,148.1754,148.3972,147.7898,147.8091,13263.0
2023-05-12 11:30:00,153.36,153.66,153.06,153.66,13116.0,147.8573,148.1465,147.5681,148.1465,13116.0
2023-05-12 12:00:00,153.73,153.73,152.96,153.18,8576.0,148.214,148.214,147.4716,147.6837,8576.0
2023-05-12 12:30:00,153.17,153.3,152.84,152.97,13586.0,147.6741,147.7994,147.3559,147.4813,13586.0
2023-05-12 13:00:00,152.92,153.52,152.88,153.5,8040.0,147.4331,148.0115,147.3945,147.9923,8040.0
2023-05-12 13:30:00,153.58,153.69,153.25,153.53,12448.0,148.0694,148.1754,147.7512,148.0212,12448.0
2023-05-12 14:00:00,153.4,153.95,153.4,153.93,10502.0,147.8959,148.4261,147.8959,148.4068,10502.0
2023-05-12 14:30:00,153.89,154.1,153.66,153.92,10822.0,148.3683,148.5707,148.1465,148.3972,10822.0
2023-05-12 15:00:00,153.89,154.1,153.86,154.07,10030.0,148.3683,148.5707,148.3393,148.5418,10030.0
2023-05-12 15:30:00,154.13,154.67,154.1,154.58,47924.0,148.5997,149.1203,148.5707,149.0335,47924.0
2023-05-15 09:30:00,154.59,155.26,153.8,154.75,13987.0,149.0432,149.6891,148.2815,149.1974,13987.0
2023-05-15 10:00:00,154.78,154.89,153.95,154.33,6520.0,149.2263,149.3324,148.4261,148.7925,6520.0
2023-05-15 10:30:00,154.34,154.75,154.34,154.46,7080.0,148.8021,149.1974,148.8021,148.9178,7080.0
2023-05-15 11:00:00,154.48,154.73,154.4,154.41,12302.0,148.9371,149.1781,148.86,148.8696,12302.0
2023-05-15 11:30:00,154.37,154.52,154.16,154.3,6598.0,148.831,148.9757,148.6286,148.7636,6598.0
2023-05-15 12:00:00,154.25,154.49,154.11,154.49,3989.0,148.7154,148.9467,148.5804,148.9467,3989.0
2023-05-15 12:30:00,154.51,154.84,154.39,154.84,6726.0,148.966,149.2842,148.8503,149.2842,6726.0
2023-05-15 13:00:00,154.86,155.11,154.76,154.78,6531.0,149.3035,149.5445,149.2071,149.2263,6531.0
2023-05-15 13:30:00,154.75,154.75,154.04,154.24,5761.0,149.1974,149.1974,148.5129,148.7057,5761.0
2023-05-15 14:00:00,154.3,154.34,153.93,154.16,10367.0,148.7636,148.8021,148.4068,148.6286,10367.0
2023-05-15 14:30:00,154.17,154.29,153.97,153.97,4867.0,148.6382,148.7539,148.4454,148.4454,4867.0
2023-05-15 15:00:00,154.03,154.55,154.01,154.55,9025.0,148.5032,149.0046,148.484,149.0046,9025.0
2023-05-15 15:30:00,154.48,154.65,154.35,154.46,41754.0,148.9371,149.101,148.8118,148.9178,41754.0
2023-05-16 09:30:00,153.77,154.1,153.01,153.31,12876.0,148.2526,148.5707,147.5198,147.8091,12876.0
2023-05-16 10:00:00,153.39,153.47,152.76,153.31,11856.0,147.8862,147.9633,147.2788,147.8091,11856.0
2023-05-16 10:30:00,153.22,153.32,152.2,152.21,29960.0,147.7223,147.8187,146.7389,146.7486,29960.0
2023-05-16 11:00:00,152.31,152.86,152.31,152.86,15340.0,146.845,147.3752,146.845,147.3752,15340.0
2023-05-16 11:30:00,152.87,152.98,152.6,152.88,13704.0,147.3849,147.4909,147.1246,147.3945,13704.0
2023-05-16 12:00:00,152.86,152.93,152.69,152.89,9287.0,147.3752,147.4427,147.2113,147.4042,9287.0
2023-05-16 12:30:00,152.9,152.99,152.71,152.93,9616.0,147.4138,147.5006,147.2306,147.4427,9616.0
2023-05-16 13:00:00,152.92,153.04,152.82,152.97,8172.0,147.4331,147.5488,147.3367,147.4813,8172.0
2023-05-16 13:30:00,152.99,153.09,152.8,153.07,9063.0,147.5006,147.597,147.3174,147.5777,9063.0
2023-05-16 14:00:00,153.06,153.06,152.55,152.68,7323.0,147.5681,147.5681,147.0764,147.2017,7323.0
2023-05-16 14:30:00,152.62,153.0,152.61,152.88,13425.0,147.1438,147.5102,147.1342,147.3945,13425.0
2023-05-16 15:00:00,152.91,153.32,152.91,153.26,12896.0,147.4234,147.8187,147.4234,147.7609,12896.0
2023-05-16 15:30:00,153.26,153.27,152.5,152.53,89758.0,147.7609,147.7705,147.0281,147.0571,89758.0
2023-05-17 09:30:00,153.32,153.69,152.42,152.42,18595.0,147.8187,148.1754,146.951,146.951,18595.0
2023-05-17 10:00:00,152.34,152.78,152.13,152.42,9255.0,146.8739,147.2981,146.6714,146.951,9255.0
2023-05-17 10:30:00,152.42,153.04,152.42,152.69,20327.0,146.951,147.5488,146.951,147.2113,20327.0
2023-05-17 11:00:00,152.82,152.84,152.33,152.66,18468.0,147.3367,147.3559,146.8642,147.1824,18468.0
2023-05-17 11:30:00,152.66,152.82,152.49,152.56,9050.0,147.1824,147.3367,147.0185,147.086,9050.0
2023-05-17 12:00:00,152.56,152.77,152.47,152.61,6071.0,147.086,147.2885,146.9992,147.1342,6071.0
2023-05-17 12:30:00,152.7,153.34,152.7,153.28,5139.0,147.221,147.838,147.221,147.7802,5139.0
2023-05-17 13:00:00,153.33,153.62,153.32,153.48,4459.0,147.8284,148.108,147.8187,147.973,4459.0
2023-05-17 13:30:00,153.47,153.67,153.33,153.36,6510.0,147.9633,148.1562,147.8284,147.8573,6510.0
2023-05-17 14:00:00,153.42,153.42,153.06,153.19,7359.0,147.9151,147.9151,147.5681,147.6934,7359.0
2023-05-17 14:30:00,153.18,153.24,152.8,152.8,11982.0,147.6837,147.7416,147.3174,147.3174,11982.0
2023-05-17 15:00:00,152.77,153.21,152.74,152.85,10256.0,147.2885,147.7127,147.2595,147.3656,10256.0
2023-05-17 15:30:00,152.84,153.21,152.66,152.74,70347.0,147.3559,147.7127,147.1824,147.2595,70347.0
2023-05-18 09:30:00,152.44,154.31,152.33,154.29,9654.0,146.9703,148.7732,146.8642,148.7539,9654.0
2023-05-18 10:00:00,154.31,154.41,153.75,154.0,12667.0,148.7732,148.8696,148.2333,148.4743,12667.0
2023-05-18 10:30:00,154.09,154.23,153.36,153.48,6736.0,148.5611,148.6961,147.8573,147.973,6736.0
2023-05-18 11:00:00,153.48,153.71,153.01,153.07,8064.0,147.973,148.1947,147.5198,147.5777,8064.0
2023-05-18 11:30:00,153.12,153.48,152.77,152.84,8521.0,147.6259,147.973,147.2885,147.3559,8521.0
2023-05-18 12:00:00,152.86,153.09,152.75,152.85,6182.0,147.3752,147.597,147.2692,147.3656,6182.0
2023-05-18 12:30:00,152.91,152.96,152.6,152.72,6172.0,147.4234,147.4716,147.1246,147.2403,6172.0
2023-05-18 13:00:00,152.82,153.0,152.46,152.66,6668.0,147.3367,147.5102,146.9896,147.1824,6668.0
2023-05-18 13:30:00,152.54,152.65,152.08,152.26,6042.0,147.0667,147.1728,146.6232,146.7968,6042.0
2023-05-18 14:00:00,152.48,152.8,152.44,152.67,5036.0,147.0089,147.3174,146.9703,147.192,5036.0
2023-05-18 14:30:00,152.72,152.86,152.32,152.43,9482.0,147.2403,147.3752,146.8546,146.9607,9482.0
2023-05-18 15:00:00,152.49,153.38,152.36,153.34,14016.0,147.0185,147.8766,146.8932,147.838,14016.0
2023-05-18 15:30:00,153.44,154.39,153.3,154.19,71376.0,147.9344,148.8503,147.7994,148.6575,71376.0
2023-05-19 09:30:00,155.1,155.1,153.87,154.21,21191.0,149.5349,149.5349,148.349,148.6768,21191.0
2023-05-19 10:00:00,154.21,154.84,153.95,154.83,5220.0,148.6768,149.2842,148.4261,149.2745,5220.0
2023-05-19 10:30:00,154.87,154.87,154.33,154.41,13457.0,149.3131,149.3131,148.7925,148.8696,13457.0
2023-05-19 11:00:00,154.36,154.45,153.72,153.8,12185.0,148.8214,148.9082,148.2044,148.2815,12185.0
2023-05-19 11:30:00,153.66,153.98,153.32,153.71,6647.0,148.1465,148.455,147.8187,148.1947,6647.0
2023-05-19 12:00:00,153.65,153.92,153.61,153.71,5876.0,148.1369,148.3972,148.0983,148.1947,5876.0
2023-05-19 12:30:00,153.66,154.01,153.52,153.85,4045.0,148.1465,148.484,148.0115,148.3297,4045.0
2023-05-19 13:00:00,153.93,154.18,153.88,153.89,2525.0,148.4068,148.6479,148.3586,148.3683,2525.0
2023-05-19 13:30:00,153.85,153.94,153.69,153.69,3568.0,148.3297,148.4165,148.1754,148.1754,3568.0
2023-05-19 14:00:00,153.62,153.97,153.57,153.78,4823.0,148.108,148.4454,148.0598,148.2622,4823.0
2023-05-19 14:30:00,153.78,154.17,153.69,154.1,4366.0,148.2622,148.6382,148.1754,148.5707,4366.0
2023-05-19 15:00:00,154.05,154.05,153.61,153.69,12383.0,148.5225,148.5225,148.0983,148.1754,12383.0
2023-05-19 15:30:00,153.73,153.86,153.27,153.31,51305.0,148.214,148.3393,147.7705,147.8091,51305.0
2023-05-22 09:30:00,153.82,153.82,147.11,152.71,16536.0,148.3008,148.3008,141.8315,147.2306,16536.0
2023-05-22 10:00:00,152.77,153.52,152.23,153.4,13971.0,147.2885,148.0115,146.7678,147.8959,13971.0
2023-05-22 10:30:00,153.15,153.41,153.0,153.41,10553.0,147.6548,147.9055,147.5102,147.9055,10553.0
2023-05-22 11:00:00,153.47,153.74,153.42,153.64,7664.0,147.9633,148.2237,147.9151,148.1272,7664.0
2023-05-22 11:30:00,153.66,153.7,153.14,153.68,5605.0,148.1465,148.1851,147.6452,148.1658,5605.0
2023-05-22 12:00:00,153.64,153.8,153.49,153.59,7477.0,148.1272,148.2815,147.9826,148.079,7477.0
2023-05-22 12:30:00,153.59,153.73,153.44,153.73,6481.0,148.079,148.214,147.9344,148.214,6481.0
2023-05-22 13:00:00,153.75,153.94,153.62,153.75,8396.0,148.2333,148.4165,148.108,148.2333,8396.0
2023-05-22 13:30:00,153.81,154.27,153.81,154.17,6472.0,148.2911,148.7346,148.2911,148.6382,6472.0
2023-05-22 14:00:00,154.15,154.47,154.1,154.47,6948.0,148.6189,148.9275,148.5707,148.9275,6948.0
2023-05-22 14:30:00,154.44,154.67,154.38,154.51,7376.0,148.8985,149.1203,148.8407,148.966,7376.0
2023-05-22 15:00:00,154.57,154.58,154.0,154.05,9532.0,149.0239,149.0335,148.4743,148.5225,9532.0
2023-05-22 15:30:00,154.01,154.22,153.69,153.74,58998.0,148.484,148.6864,148.1754,148.2237,58998.0
2023-05-23 09:30:00,152.72,152.75,151.52,152.0,15031.0,147.2403,147.2692,146.0833,146.5461,15031.0
2023-05-23 10:00:00,152.09,152.59,151.98,152.42,21492.0,146.6329,147.1149,146.5268,146.951,21492.0
2023-05-23 10:30:00,152.44,152.44,151.98,152.02,20746.0,146.9703,146.9703,146.5268,146.5654,20746.0
2023-05-23 11:00:00,152.07,152.36,151.72,151.8,22260.0,146.6136,146.8932,146.2761,146.3533,22260.0
2023-05-23 11:30:00,151.85,151.9,151.68,151.75,20965.0,146.4015,146.4497,146.2376,146.3051,20965.0
2023-05-23 12:00:00,151.72,152.02,151.71,151.85,12562.0,146.2761,146.5654,146.2665,146.4015,12562.0
2023-05-23 12:30:00,151.84,151.85,151.63,151.76,20438.0,146.3918,146.4015,146.1894,146.3147,20438.0
2023-05-23 13:00:00,151.77,151.8,151.18,151.18,12517.0,146.3243,146.3533,145.7555,145.7555,12517.0
2023-05-23 13:30:00,151.15,151.43,151.02,151.15,12401.0,145.7266,145.9965,145.6012,145.7266,12401.0
2023-05-23 14:00:00,151.15,151.32,150.29,150.63,19631.0,145.7266,145.8905,144.8974,145.2252,19631.0
2023-05-23 14:30:00,150.58,150.68,150.18,150.52,17176.0,145.177,145.2734,144.7914,145.1192,17176.0
2023-05-23 15:00:00,150.53,151.05,150.27,151.05,22118.0,145.1288,145.6302,144.8782,145.6302,22118.0
2023-05-23 15:30:00,151.09,151.34,151.04,151.21,83190.0,145.6687,145.9098,145.6205,145.7844,83190.0
2023-05-24 09:30:00,150.94,150.94,148.87,148.87,14713.0,145.5241,145.5241,143.5284,143.5284,14713.0
2023-05-24 10:00:00,148.88,149.14,148.46,149.07,33670.0,143.538,143.7887,143.1331,143.7212,33670.0
2023-05-24 10:30:00,149.12,149.62,148.57,148.72,27878.0,143.7694,144.2515,143.2392,143.3838,27878.0
2023-05-24 11:00:00,148.66,148.84,148.29,148.62,29214.0,143.3259,143.4995,142.9692,143.2874,29214.0
2023-05-24 11:30:00,148.62,148.63,148.16,148.26,15408.0,143.2874,143.297,142.8439,142.9403,15408.0
2023-05-24 12:00:00,148.26,148.85,148.26,148.62,14130.0,142.9403,143.5091,142.9403,143.2874,14130.0
2023-05-24 12:30:00,148.57,149.34,148.5,149.14,10636.0,143.2392,143.9815,143.1717,143.7887,10636.0
2023-05-24 13:00:00,149.13,149.58,148.96,149.34,16848.0,143.7791,144.2129,143.6152,143.9815,16848.0
2023-05-24 13:30:00,149.4,149.62,149.33,149.55,21472.0,144.0394,144.2515,143.9719,144.184,21472.0
2023-05-24 14:00:00,149.62,150.04,149.4,149.58,15530.0,144.2515,144.6564,144.0394,144.2129,15530.0
2023-05-24 14:30:00,149.56,149.96,149.55,149.86,14328.0,144.1936,144.5793,144.184,144.4829,14328.0
2023-05-24 15:00:00,149.86,150.56,149.81,150.36,18731.0,144.4829,145.1578,144.4347,144.9649,18731.0
2023-05-24 15:30:00,150.37,150.64,149.68,150.04,81321.0,144.9746,145.2349,144.3093,144.6564,81321.0
2023-05-25 09:30:00,149.91,149.91,148.78,148.91,18931.0,144.5311,144.5311,143.4416,143.567,18931.0
2023-05-25 10:00:00,148.98,149.56,148.92,149.51,18671.0,143.6344,144.1936,143.5766,144.1454,18671.0
2023-05-25 10:30:00,149.49,149.5,148.18,148.61,28726.0,144.1261,144.1358,142.8632,143.2777,28726.0
2023-05-25 11:00:00,148.56,148.76,147.51,147.81,18863.0,143.2295,143.4223,142.2172,142.5064,18863.0
2023-05-25 11:30:00,147.82,147.88,147.33,147.75,8650.0,142.5161,142.5739,142.0437,142.4486,8650.0
2023-05-25 12:00:00,147.83,148.13,147.7,147.87,9096.0,142.5257,142.8149,142.4004,142.5643,9096.0
2023-05-25 12:30:00,147.88,147.94,147.6,147.65,6429.0,142.5739,142.6318,142.304,142.3522,6429.0
2023-05-25 13:00:00,147.58,148.7,147.58,148.68,13352.0,142.2847,143.3645,142.2847,143.3452,13352.0
2023-05-25 13:30:00,148.75,148.78,148.43,148.73,14343.0,143.4127,143.4416,143.1042,143.3934,14343.0
2023-05-25 14:00:00,148.77,149.19,148.77,149.05,13312.0,143.432,143.8369,143.432,143.7019,13312.0
2023-05-25 14:30:00,149.03,149.04,148.0,148.11,13509.0,143.6827,143.6923,142.6896,142.7957,13509.0
2023-05-25 15:00:00,148.15,148.97,148.13,148.97,17382.0,142.8342,143.6248,142.8149,143.6248,17382.0
2023-05-25 15:30:00,148.9,149.05,148.1,148.18,55321.0,143.5573,143.7019,142.786,142.8632,55321.0
2023-05-26 09:30:00,148.52,149.32,148.0,148.55,16694.0,143.191,143.9622,142.6896,143.2199,16694.0
2023-05-26 10:00:00,148.58,149.75,148.58,149.6,16262.0,143.2488,144.3768,143.2488,144.2322,16262.0
2023-05-26 10:30:00,149.7,150.06,149.55,149.72,14120.0,144.3286,144.6757,144.184,144.3479,14120.0
2023-05-26 11:00:00,149.8,149.83,148.72,148.72,11967.0,144.425,144.4539,143.3838,143.3838,11967.0
2023-05-26 11:30:00,148.81,148.84,148.38,148.66,6571.0,143.4705,143.4995,143.056,143.3259,6571.0
2023-05-26 12:00:00,148.61,149.2,148.6,149.12,9958.0,143.2777,143.8466,143.2681,143.7694,9958.0
2023-05-26 12:30:00,149.14,149.17,148.85,148.92,7462.0,143.7887,143.8176,143.5091,143.5766,7462.0
2023-05-26 13:00:00,148.95,148.95,148.41,148.56,6060.0,143.6055,143.6055,143.0849,143.2295,6060.0
2023-05-26 13:30:00,148.59,148.76,148.55,148.76,5234.0,143.2584,143.4223,143.2199,143.4223,5234.0
2023-05-26 14:00:00,148.93,149.32,148.79,149.31,7361.0,143.5862,143.9622,143.4513,143.9526,7361.0
2023-05-26 14:30:00,149.33,149.5,149.01,149.12,11180.0,143.9719,144.1358,143.6634,143.7694,11180.0
2023-05-26 15:00:00,149.17,149.42,149.05,149.05,12681.0,143.8176,144.0587,143.7019,143.7019,12681.0
2023-05-26 15:30:00,149.09,149.67,148.99,149.63,72017.0,143.7405,144.2997,143.6441,144.2611,72017.0
2023-05-30 09:30:00,149.96,150.14,148.4,148.46,33256.0,144.5793,144.7528,143.0753,143.1331,33256.0
2023-05-30 10:00:00,148.47,148.94,148.0,148.09,17606.0,143.1427,143.5959,142.6896,142.7764,17606.0
2023-05-30 10:30:00,148.08,148.1,146.92,147.31,17401.0,142.7667,142.786,141.6484,142.0244,17401.0
2023-05-30 11:00:00,147.4,147.46,146.75,147.0,28890.0,142.1111,142.169,141.4845,141.7255,28890.0
2023-05-30 11:30:00,146.97,147.9,146.94,147.61,10005.0,141.6966,142.5932,141.6676,142.3136,10005.0
2023-05-30 12:00:00,147.58,147.9,147.35,147.61,12121.0,142.2847,142.5932,142.0629,142.3136,12121.0
2023-05-30 12:30:00,147.57,147.71,147.46,147.71,16234.0,142.275,142.41,142.169,142.41,16234.0
2023-05-30 13:00:00,147.68,147.9,147.5,147.54,10514.0,142.3811,142.5932,142.2076,142.2461,10514.0
2023-05-30 13:30:00,147.56,148.03,147.45,147.91,12915.0,142.2654,142.7185,142.1593,142.6028,12915.0
2023-05-30 14:00:00,147.94,148.4,147.8,148.4,10066.0,142.6318,143.0753,142.4968,143.0753,10066.0
2023-05-30 14:30:00,148.42,148.61,148.05,148.14,12864.0,143.0945,143.2777,142.7378,142.8246,12864.0
2023-05-30 15:00:00,148.07,148.09,147.57,147.83,26917.0,142.7571,142.7764,142.275,142.5257,26917.0
2023-05-30 15:30:00,147.81,148.17,147.52,147.79,89131.0,142.5064,142.8535,142.2268,142.4871,89131.0
2023-05-31 09:30:00,147.71,147.88,145.74,145.87,32985.0,142.41,142.5739,140.5107,140.636,32985.0
2023-05-31 10:00:00,145.84,145.84,145.23,145.27,23997.0,140.6071,140.6071,140.019,140.0576,23997.0
2023-05-31 10:30:00,145.27,145.32,144.56,144.85,21240.0,140.0576,140.1058,139.373,139.6526,21240.0
2023-05-31 11:00:00,144.74,145.16,144.54,145.01,21178.0,139.5466,139.9515,139.3538,139.8069,21178.0
2023-05-31 11:30:00,144.97,145.33,144.83,145.29,12618.0,139.7683,140.1154,139.6334,140.0768,12618.0
2023-05-31 12:00:00,145.31,146.58,145.31,146.32,19643.0,140.0961,141.3206,140.0961,141.0699,19643.0
2023-05-31 12:30:00,146.36,146.75,146.28,146.74,14762.0,141.1085,141.4845,141.0313,141.4748,14762.0
2023-05-31 13:00:00,146.62,146.79,146.4,146.79,14782.0,141.3591,141.523,141.147,141.523,14782.0
2023-05-31 13:30:00,146.79,147.54,146.79,147.54,17428.0,141.523,142.2461,141.523,142.2461,17428.0
2023-05-31 14:00:00,147.54,147.59,147.04,147.13,33188.0,142.2461,142.2943,141.7641,141.8508,33188.0
2023-05-31 14:30:00,147.15,147.18,146.65,146.75,23423.0,141.8701,141.899,141.388,141.4845,23423.0
2023-05-31 15:00:00,146.77,146.91,146.53,146.82,31042.0,141.5037,141.6387,141.2724,141.5519,31042.0
2023-05-31 15:30:00,146.86,146.95,146.21,146.72,210904.0,141.5905,141.6773,140.9638,141.4555,210904.0
2023-06-01 09:30:00,147.37,147.43,145.14,145.5,30918.0,142.0822,142.1401,139.9322,140.2793,30918.0
2023-06-01 10:00:00,145.53,147.35,145.53,147.29,21958.0,140.3082,142.0629,140.3082,142.0051,21958.0
2023-06-01 10:30:00,147.25,148.14,147.25,147.8,18511.0,141.9665,142.8246,141.9665,142.4968,18511.0
2023-06-01 11:00:00,147.81,148.21,147.5,147.99,13882.0,142.5064,142.8921,142.2076,142.68,13882.0
2023-06-01 11:30:00,148.0,148.7,147.88,148.7,9607.0,142.6896,143.3645,142.5739,143.3645,9607.0
2023-06-01 12:00:00,148.71,148.97,148.62,148.76,7935.0,143.3741,143.6248,143.2874,143.4223,7935.0
2023-06-01 12:30:00,148.74,148.96,148.72,148.94,9599.0,143.4031,143.6152,143.3838,143.5959,9599.0
2023-06-01 13:00:00,148.95,148.95,148.51,148.51,12281.0,143.6055,143.6055,143.1813,143.1813,12281.0
2023-06-01 13:30:00,148.72,148.91,148.69,148.83,6593.0,143.3838,143.567,143.3549,143.4898,6593.0
2023-06-01 14:00:00,148.87,149.21,148.86,149.15,14903.0,143.5284,143.8562,143.5188,143.7983,14903.0
2023-06-01 14:30:00,149.13,149.22,148.98,149.19,5706.0,143.7791,143.8658,143.6344,143.8369,5706.0
2023-06-01 15:00:00,149.28,149.29,148.97,148.99,9317.0,143.9237,143.9333,143.6248,143.6441,9317.0
2023-06-01 15:30:00,149.0,149.03,148.67,149.0,84328.0,143.6537,143.6827,143.3356,143.6537,84328.0
2023-06-02 09:30:00,149.27,150.07,149.05,149.08,44636.0,143.914,144.6853,143.7019,143.7309,44636.0
2023-06-02 10:00:00,149.17,151.13,148.94,150.93,27925.0,143.8176,145.7073,143.5959,145.5145,27925.0
2023-06-02 10:30:00,150.96,152.11,150.93,152.0,19984.0,145.5434,146.6521,145.5145,146.5461,19984.0
2023-06-02 11:00:00,152.05,152.4,151.88,152.14,16659.0,146.5943,146.9317,146.4304,146.6811,16659.0
2023-06-02 11:30:00,152.16,152.28,151.97,152.17,10416.0,146.7003,146.816,146.5172,146.71,10416.0
2023-06-02 12:00:00,152.18,152.49,152.14,152.49,9851.0,146.7196,147.0185,146.6811,147.0185,9851.0
2023-06-02 12:30:00,152.47,152.73,152.39,152.69,9997.0,146.9992,147.2499,146.9221,147.2113,9997.0
2023-06-02 13:00:00,152.64,152.75,152.43,152.65,7039.0,147.1631,147.2692,146.9607,147.1728,7039.0
2023-06-02 13:30:00,152.62,152.75,152.55,152.73,10083.0,147.1438,147.2692,147.0764,147.2499,10083.0
2023-06-02 14:00:00,152.66,152.96,152.52,152.9,11017.0,147.1824,147.4716,147.0474,147.4138,11017.0
2023-06-02 14:30:00,152.9,153.13,152.83,153.05,10986.0,147.4138,147.6355,147.3463,147.5584,10986.0
2023-06-02 15:00:00,153.05,153.27,152.89,152.9,10732.0,147.5584,147.7705,147.4042,147.4138,10732.0
2023-06-02 15:30:00,152.89,153.32,152.88,153.26,80394.0,147.4042,147.8187,147.3945,147.7609,80394.0
2023-06-05 09:30:00,153.21,153.53,153.21,153.35,22824.0,147.7127,148.0212,147.7127,147.8476,22824.0
2023-06-05 10:00:00,153.38,153.68,153.03,153.03,19914.0,147.8766,148.1658,147.5391,147.5391,19914.0
2023-06-05 10:30:00,153.17,153.49,153.05,153.2,10052.0,147.6741,147.9826,147.5584,147.703,10052.0
2023-06-05 11:00:00,153.21,153.34,153.1,153.25,8567.0,147.7127,147.838,147.6066,147.7512,8567.0
2023-06-05 11:30:00,153.22,153.28,153.05,153.14,8337.0,147.7223,147.7802,147.5584,147.6452,8337.0
2023-06-05 12:00:00,153.16,153.38,152.95,153.17,7616.0,147.6645,147.8766,147.462,147.6741,7616.0
2023-06-05 12:30:00,153.12,153.37,153.12,153.28,10787.0,147.6259,147.8669,147.6259,147.7802,10787.0
2023-06-05 13:00:00,153.29,153.53,153.27,153.46,11249.0,147.7898,148.0212,147.7705,147.9537,11249.0
2023-06-05 13:30:00,153.41,153.81,153.33,153.75,7407.0,147.9055,148.2911,147.8284,148.2333,7407.0
2023-06-05 14:00:00,153.7,153.75,153.43,153.64,55001.0,148.1851,148.2333,147.9248,148.1272,55001.0
2023-06-05 14:30:00,153.63,154.03,153.31,153.94,33366.0,148.1176,148.5032,147.8091,148.4165,33366.0
2023-06-05 15:00:00,153.92,154.03,153.43,153.83,23399.0,148.3972,148.5032,147.9248,148.3104,23399.0
2023-06-05 15:30:00,153.83,154.0,153.53,153.54,98350.0,148.3104,148.4743,148.0212,148.0308,98350.0
2023-06-06 09:30:00,153.82,154.03,153.41,153.8,14628.0,148.3008,148.5032,147.9055,148.2815,14628.0
2023-06-06 10:00:00,153.78,154.1,153.69,153.9,13387.0,148.2622,148.5707,148.1754,148.3779,13387.0
2023-06-06 10:30:00,153.89,154.1,153.56,154.1,10244.0,148.3683,148.5707,148.0501,148.5707,10244.0
2023-06-06 11:00:00,154.11,154.16,153.79,154.03,9105.0,148.5804,148.6286,148.2719,148.5032,9105.0
2023-06-06 11:30:00,154.15,154.45,154.01,154.28,7696.0,148.6189,148.9082,148.484,148.7443,7696.0
2023-06-06 12:00:00,154.38,154.38,153.94,154.0,4232.0,148.8407,148.8407,148.4165,148.4743,4232.0
2023-06-06 12:30:00,154.0,154.17,153.9,153.93,11105.0,148.4743,148.6382,148.3779,148.4068,11105.0
2023-06-06 13:00:00,153.98,154.15,153.85,153.89,12235.0,148.455,148.6189,148.3297,148.3683,12235.0
2023-06-06 13:30:00,153.85,153.94,153.58,153.89,13847.0,148.3297,148.4165,148.0694,148.3683,13847.0
2023-06-06 14:00:00,153.81,154.18,153.78,154.18,7922.0,148.2911,148.6479,148.2622,148.6479,7922.0
2023-06-06 14:30:00,154.18,154.41,154.09,154.39,13593.0,148.6479,148.8696,148.5611,148.8503,13593.0
2023-06-06 15:00:00,154.41,154.54,154.17,154.17,14932.0,148.8696,148.9949,148.6382,148.6382,14932.0
2023-06-06 15:30:00,154.17,154.45,153.99,154.3,57537.0,148.6382,148.9082,148.4647,148.7636,57537.0
2023-06-07 09:30:00,154.04,154.55,153.88,154.26,11640.0,148.5129,149.0046,148.3586,148.725,11640.0
2023-06-07 10:00:00,154.2,154.2,153.5,153.5,28697.0,148.6671,148.6671,147.9923,147.9923,28697.0
2023-06-07 10:30:00,153.55,153.78,152.93,153.78,17003.0,148.0405,148.2622,147.4427,148.2622,17003.0
2023-06-07 11:00:00,153.7,154.0,153.66,153.95,13855.0,148.1851,148.4743,148.1465,148.4261,13855.0
2023-06-07 11:30:00,154.08,154.08,153.45,153.5,5355.0,148.5515,148.5515,147.9441,147.9923,5355.0
2023-06-07 12:00:00,153.42,153.48,153.11,153.13,10406.0,147.9151,147.973,147.6163,147.6355,10406.0
2023-06-07 12:30:00,153.14,153.46,152.99,153.06,9704.0,147.6452,147.9537,147.5006,147.5681,9704.0
2023-06-07 13:00:00,153.0,153.1,152.69,152.96,11169.0,147.5102,147.6066,147.2113,147.4716,11169.0
2023-06-07 13:30:00,152.95,153.53,152.95,153.46,7831.0,147.462,148.0212,147.462,147.9537,7831.0
2023-06-07 14:00:00,153.42,153.79,153.35,153.43,8336.0,147.9151,148.2719,147.8476,147.9248,8336.0
2023-06-07 14:30:00,153.45,153.54,153.27,153.43,13198.0,147.9441,148.0308,147.7705,147.9248,13198.0
2023-06-07 15:00:00,153.42,153.64,153.34,153.47,12031.0,147.9151,148.1272,147.838,147.9633,12031.0
2023-06-07 15:30:00,153.52,153.98,153.38,153.96,71054.0,148.0115,148.455,147.8766,148.4358,71054.0
2023-06-08 09:30:00,154.34,154.34,152.5,152.96,14144.0,148.8021,148.8021,147.0281,147.4716,14144.0
2023-06-08 10:00:00,152.96,153.51,152.96,153.28,7077.0,147.4716,148.0019,147.4716,147.7802,7077.0
2023-06-08 10:30:00,153.34,153.46,153.2,153.46,9526.0,147.838,147.9537,147.703,147.9537,9526.0
2023-06-08 11:00:00,153.43,153.49,153.03,153.13,8134.0,147.9248,147.9826,147.5391,147.6355,8134.0
2023-06-08 11:30:00,153.17,153.6,153.04,153.56,6830.0,147.6741,148.0887,147.5488,148.0501,6830.0
2023-06-08 12:00:00,153.56,153.66,153.41,153.61,2728.0,148.0501,148.1465,147.9055,148.0983,2728.0
2023-06-08 12:30:00,153.6,153.91,153.37,153.63,49379.0,148.0887,148.3876,147.8669,148.1176,49379.0
2023-06-08 13:00:00,153.55,153.61,153.39,153.56,2430.0,148.0405,148.0983,147.8862,148.0501,2430.0
2023-06-08 13:30:00,153.57,153.58,153.28,153.42,6530.0,148.0598,148.0694,147.7802,147.9151,6530.0
2023-06-08 14:00:00,153.44,153.78,153.41,153.56,4650.0,147.9344,148.2622,147.9055,148.0501,4650.0
2023-06-08 14:30:00,153.54,153.74,153.54,153.64,7140.0,148.0308,148.2237,148.0308,148.1272,7140.0
2023-06-08 15:00:00,153.63,153.86,153.6,153.77,17942.0,148.1176,148.3393,148.0887,148.2526,17942.0
2023-06-08 15:30:00,153.77,154.08,153.57,153.99,93811.0,148.2526,148.5515,148.0598,148.4647,93811.0
2023-06-09 09:30:00,154.13,154.13,153.52,153.57,14312.0,148.5997,148.5997,148.0115,148.0598,14312.0
2023-06-09 10:00:00,153.63,153.79,153.37,153.51,8988.0,148.1176,148.2719,147.8669,148.0019,8988.0
2023-06-09 10:30:00,153.46,153.55,153.16,153.55,13690.0,147.9537,148.0405,147.6645,148.0405,13690.0
2023-06-09 11:00:00,153.6,153.71,152.63,152.7,8107.0,148.0887,148.1947,147.1535,147.221,8107.0
2023-06-09 11:30:00,152.65,152.93,152.54,152.72,8846.0,147.1728,147.4427,147.0667,147.2403,8846.0
2023-06-09 12:00:00,152.61,152.97,152.47,152.89,5504.0,147.1342,147.4813,146.9992,147.4042,5504.0
2023-06-09 12:30:00,152.84,153.37,152.79,153.35,11934.0,147.3559,147.8669,147.3077,147.8476,11934.0
2023-06-09 13:00:00,153.4,153.45,153.18,153.22,17131.0,147.8959,147.9441,147.6837,147.7223,17131.0
2023-06-09 13:30:00,153.4,153.71,153.4,153.47,5897.0,147.8959,148.1947,147.8959,147.9633,5897.0
2023-06-09 14:00:00,153.44,153.57,153.42,153.47,4057.0,147.9344,148.0598,147.9151,147.9633,4057.0
2023-06-09 14:30:00,153.49,153.65,153.44,153.65,4744.0,147.9826,148.1369,147.9344,148.1369,4744.0
2023-06-09 15:00:00,153.69,153.87,153.62,153.79,8291.0,148.1754,148.349,148.108,148.2719,8291.0
2023-06-09 15:30:00,153.73,153.94,153.67,153.84,36037.0,148.214,148.4165,148.1562,148.3201,36037.0
2023-06-12 09:30:00,153.86,154.47,153.08,153.92,19881.0,148.3393,148.9275,147.5873,148.3972,19881.0
2023-06-12 10:00:00,153.92,154.07,153.57,153.64,14941.0,148.3972,148.5418,148.0598,148.1272,14941.0
2023-06-12 10:30:00,153.67,154.07,153.63,154.05,16718.0,148.1562,148.5418,148.1176,148.5225,16718.0
2023-06-12 11:00:00,154.07,154.14,153.93,154.06,6368.0,148.5418,148.6093,148.4068,148.5322,6368.0
2023-06-12 11:30:00,154.2,154.32,154.06,154.24,5476.0,148.6671,148.7828,148.5322,148.7057,5476.0
2023-06-12 12:00:00,154.3,154.32,154.05,154.17,6312.0,148.7636,148.7828,148.5225,148.6382,6312.0
2023-06-12 12:30:00,154.21,154.38,154.13,154.14,7154.0,148.6768,148.8407,148.5997,148.6093,7154.0
2023-06-12 13:00:00,154.13,154.13,153.75,153.75,5786.0,148.5997,148.5997,148.2333,148.2333,5786.0
2023-06-12 13:30:00,153.73,153.93,153.65,153.89,7238.0,148.214,148.4068,148.1369,148.3683,7238.0
2023-06-12 14:00:00,153.95,154.08,153.85,153.85,11038.0,148.4261,148.5515,148.3297,148.3297,11038.0
2023-06-12 14:30:00,153.81,154.17,153.78,154.07,9469.0,148.2911,148.6382,148.2622,148.5418,9469.0
2023-06-12 15:00:00,154.14,154.54,154.13,154.47,5964.0,148.6093,148.9949,148.5997,148.9275,5964.0
2023-06-12 15:30:00,154.46,154.56,154.25,154.32,37562.0,148.9178,149.0142,148.7154,148.7828,37562.0
2023-06-13 09:30:00,154.4,155.89,154.4,155.81,19981.0,148.86,150.2965,148.86,150.2194,19981.0
2023-06-13 10:00:00,155.66,156.33,155.51,156.33,8733.0,150.0748,150.7207,149.9301,150.7207,8733.0
2023-06-13 10:30:00,156.23,156.43,155.88,156.36,13248.0,150.6243,150.8171,150.2869,150.7496,13248.0
2023-06-13 11:00:00,156.34,157.05,156.29,156.71,17862.0,150.7304,151.4149,150.6822,151.0871,17862.0
2023-06-13 11:30:00,156.79,156.79,156.32,156.49,7926.0,151.1642,151.1642,150.7111,150.875,7926.0
2023-06-13 12:00:00,156.47,156.88,156.46,156.88,5123.0,150.8557,151.251,150.8461,151.251,5123.0
2023-06-13 12:30:00,156.91,157.11,156.76,157.11,10444.0,151.2799,151.4727,151.1353,151.4727,10444.0
2023-06-13 13:00:00,157.07,157.38,157.03,157.35,8260.0,151.4342,151.733,151.3956,151.7041,8260.0
2023-06-13 13:30:00,157.35,157.39,156.91,156.98,13067.0,151.7041,151.7427,151.2799,151.3474,13067.0
2023-06-13 14:00:00,157.04,157.14,156.7,156.81,12944.0,151.4052,151.5017,151.0774,151.1835,12944.0
2023-06-13 14:30:00,156.81,157.43,156.77,157.36,15039.0,151.1835,151.7813,151.1449,151.7138,15039.0
2023-06-13 15:00:00,157.39,157.75,157.38,157.67,19623.0,151.7427,152.0898,151.733,152.0126,19623.0
2023-06-13 15:30:00,157.68,157.92,157.6,157.77,85209.0,152.0223,152.2537,151.9452,152.1091,85209.0
2023-06-14 09:30:00,157.73,158.58,157.27,157.65,15523.0,152.7708,153.5941,152.3253,152.6933,15523.0
2023-06-14 10:00:00,157.74,157.74,157.23,157.49,12908.0,152.7805,152.7805,152.2865,152.5384,12908.0
2023-06-14 10:30:00,157.6,158.4,157.57,158.4,10820.0,152.6449,153.4197,152.6158,153.4197,10820.0
2023-06-14 11:00:00,158.32,158.64,158.17,158.51,7129.0,153.3423,153.6522,153.197,153.5263,7129.0
2023-06-14 11:30:00,158.54,158.58,158.16,158.16,8748.0,153.5553,153.5941,153.1873,153.1873,8748.0
2023-06-14 12:00:00,158.18,158.38,157.92,158.11,6493.0,153.2067,153.4004,152.9548,153.1389,6493.0
2023-06-14 12:30:00,158.19,158.31,157.99,158.06,7517.0,153.2163,153.3326,153.0226,153.0904,7517.0
2023-06-14 13:00:00,158.11,158.12,157.93,158.05,7228.0,153.1389,153.1485,152.9645,153.0807,7228.0
2023-06-14 13:30:00,157.95,158.09,157.93,157.93,6021.0,152.9839,153.1195,152.9645,152.9645,6021.0
2023-06-14 14:00:00,157.51,157.51,156.83,157.19,17847.0,152.5577,152.5577,151.8991,152.2478,17847.0
2023-06-14 14:30:00,157.19,157.82,157.0,157.59,20077.0,152.2478,152.858,152.0638,152.6352,20077.0
2023-06-14 15:00:00,157.74,158.11,157.24,157.49,22440.0,152.7805,153.1389,152.2962,152.5384,22440.0
2023-06-14 15:30:00,157.44,157.48,156.88,157.43,100555.0,152.4899,152.5287,151.9475,152.4802,100555.0
2023-06-15 09:30:00,156.99,157.42,156.25,156.74,8747.0,152.0541,152.4706,151.3373,151.8119,8747.0
2023-06-15 10:00:00,156.93,157.53,156.75,157.53,7154.0,151.996,152.5771,151.8216,152.5771,7154.0
2023-06-15 10:30:00,157.54,157.78,156.94,157.66,9070.0,152.5868,152.8192,152.0056,152.703,9070.0
2023-06-15 11:00:00,157.79,158.48,157.61,158.48,7838.0,152.8289,153.4972,152.6546,153.4972,7838.0
2023-06-15 11:30:00,158.39,158.49,158.1,158.38,4891.0,153.4101,153.5069,153.1292,153.4004,4891.0
2023-06-15 12:00:00,158.43,158.55,158.06,158.55,6661.0,153.4488,153.565,153.0904,153.565,6661.0
2023-06-15 12:30:00,158.58,158.8,158.52,158.8,6096.0,153.5941,153.8072,153.536,153.8072,6096.0
2023-06-15 13:00:00,158.82,158.82,158.59,158.7,5928.0,153.8265,153.8265,153.6038,153.7103,5928.0
2023-06-15 13:30:00,158.72,159.02,158.49,158.94,10804.0,153.7297,154.0202,153.5069,153.9428,10804.0
2023-06-15 14:00:00,159.0,159.11,158.67,159.07,8987.0,154.0009,154.1074,153.6813,154.0687,8987.0
2023-06-15 14:30:00,159.08,159.9,159.05,159.83,17432.0,154.0784,154.8726,154.0493,154.8048,17432.0
2023-06-15 15:00:00,159.85,159.97,159.63,159.86,17955.0,154.8242,154.9404,154.6111,154.8338,17955.0
2023-06-15 15:30:00,159.84,160.0,159.56,159.71,52429.0,154.8145,154.9694,154.5433,154.6886,52429.0
2023-06-16 09:30:00,160.0,161.29,159.99,160.3,154350.0,154.9694,156.2189,154.9597,155.26,154350.0
2023-06-16 10:00:00,160.26,160.66,160.21,160.51,5285.0,155.2213,155.6087,155.1728,155.4634,5285.0
2023-06-16 10:30:00,160.55,160.55,159.96,160.27,2983.0,155.5021,155.5021,154.9307,155.2309,2983.0
2023-06-16 11:00:00,160.11,160.55,159.62,159.62,41735.0,155.076,155.5021,154.6014,154.6014,41735.0
2023-06-16 11:30:00,159.8,159.93,159.57,159.81,10396.0,154.7757,154.9016,154.553,154.7854,10396.0
2023-06-16 12:00:00,159.81,159.97,159.42,159.53,8986.0,154.7854,154.9404,154.4077,154.5142,8986.0
2023-06-16 12:30:00,159.68,160.32,159.67,160.32,9853.0,154.6595,155.2794,154.6498,155.2794,9853.0
2023-06-16 13:00:00,160.25,160.36,160.1,160.16,11772.0,155.2116,155.3181,155.0663,155.1244,11772.0
2023-06-16 13:30:00,160.24,160.45,160.12,160.42,10287.0,155.2019,155.4053,155.0857,155.3762,10287.0
2023-06-16 14:00:00,160.51,160.79,160.44,160.54,30843.0,155.4634,155.7346,155.3956,155.4925,30843.0
2023-06-16 14:30:00,160.53,161.16,160.46,161.16,24272.0,155.4828,156.093,155.415,156.093,24272.0
2023-06-16 15:00:00,161.14,161.46,160.98,161.25,34388.0,156.0736,156.3835,155.9186,156.1801,34388.0
2023-06-16 15:30:00,161.24,161.98,160.78,160.84,156526.0,156.1704,156.8872,155.7249,155.783,156526.0
2023-06-20 09:30:00,159.7,159.7,157.76,159.09,33883.0,154.6789,154.6789,152.7999,154.088,33883.0
2023-06-20 10:00:00,158.99,159.7,158.73,159.4,18340.0,153.9912,154.6789,153.7394,154.3883,18340.0
2023-06-20 10:30:00,159.36,159.36,158.73,159.08,22193.0,154.3496,154.3496,153.7394,154.0784,22193.0
2023-06-20 11:00:00,159.18,159.29,158.94,159.19,23727.0,154.1752,154.2818,153.9428,154.1849,23727.0
2023-06-20 11:30:00,159.18,159.54,159.16,159.52,24609.0,154.1752,154.5239,154.1558,154.5045,24609.0
2023-06-20 12:00:00,159.48,159.53,159.29,159.43,17854.0,154.4658,154.5142,154.2818,154.4174,17854.0
2023-06-20 12:30:00,159.4,159.64,159.34,159.37,19615.0,154.3883,154.6208,154.3302,154.3592,19615.0
2023-06-20 13:00:00,159.36,159.46,159.18,159.43,12838.0,154.3496,154.4464,154.1752,154.4174,12838.0
2023-06-20 13:30:00,159.43,159.43,158.88,158.96,10128.0,154.4174,154.4174,153.8846,153.9621,10128.0
2023-06-20 14:00:00,158.81,158.87,158.46,158.51,9066.0,153.8168,153.875,153.4779,153.5263,9066.0
2023-06-20 14:30:00,158.49,158.49,158.04,158.21,12926.0,153.5069,153.5069,153.0711,153.2357,12926.0
2023-06-20 15:00:00,158.28,158.71,158.16,158.71,14788.0,153.3035,153.72,153.1873,153.72,14788.0
2023-06-20 15:30:00,158.71,158.82,158.34,158.79,74900.0,153.72,153.8265,153.3616,153.7975,74900.0
2023-06-21 09:30:00,158.13,159.25,157.13,159.25,16019.0,153.1582,154.243,152.1897,154.243,16019.0
2023-06-21 10:00:00,159.31,159.73,158.98,159.07,9900.0,154.3011,154.7079,153.9815,154.0687,9900.0
2023-06-21 10:30:00,159.12,159.71,158.44,159.71,13668.0,154.1171,154.6886,153.4585,154.6886,13668.0
2023-06-21 11:00:00,159.71,159.99,159.31,159.89,14541.0,154.6886,154.9597,154.3011,154.8629,14541.0
2023-06-21 11:30:00,159.8,160.48,159.75,160.32,5747.0,154.7757,155.4343,154.7273,155.2794,5747.0
2023-06-21 12:00:00,160.47,160.69,160.42,160.55,5557.0,155.4247,155.6377,155.3762,155.5021,5557.0
2023-06-21 12:30:00,160.55,160.65,160.03,160.03,6412.0,155.5021,155.599,154.9985,154.9985,6412.0
2023-06-21 13:00:00,160.04,160.04,159.75,159.8,6052.0,155.0082,155.0082,154.7273,154.7757,6052.0
2023-06-21 13:30:00,159.86,160.27,159.71,160.25,5136.0,154.8338,155.2309,154.6886,155.2116,5136.0
2023-06-21 14:00:00,160.26,160.26,159.86,160.09,5786.0,155.2213,155.2213,154.8338,155.0566,5786.0
2023-06-21 14:30:00,160.11,160.5,159.96,160.42,11069.0,155.076,155.4537,154.9307,155.3762,11069.0
2023-06-21 15:00:00,160.49,160.49,160.06,160.19,9820.0,155.444,155.444,155.0275,155.1535,9820.0
2023-06-21 15:30:00,160.19,160.23,159.64,159.66,46948.0,155.1535,155.1922,154.6208,154.6401,46948.0
2023-06-22 09:30:00,159.75,160.33,159.33,160.27,20129.0,154.7273,155.2891,154.3205,155.2309,20129.0
2023-06-22 10:00:00,159.79,159.87,158.54,158.59,7619.0,154.766,154.8435,153.5553,153.6038,7619.0
2023-06-22 10:30:00,158.77,159.04,158.47,158.92,7514.0,153.7781,154.0396,153.4875,153.9234,7514.0
2023-06-22 11:00:00,158.88,159.35,158.88,159.25,10128.0,153.8846,154.3399,153.8846,154.243,10128.0
2023-06-22 11:30:00,159.26,159.43,159.01,159.07,4629.0,154.2527,154.4174,154.0106,154.0687,4629.0
2023-06-22 12:00:00,159.08,159.08,158.56,158.65,6707.0,154.0784,154.0784,153.5747,153.6619,6707.0
2023-06-22 12:30:00,158.54,158.54,158.13,158.18,5211.0,153.5553,153.5553,153.1582,153.2067,5211.0
2023-06-22 13:00:00,158.17,158.25,157.95,158.05,3201.0,153.197,153.2745,152.9839,153.0807,3201.0
2023-06-22 13:30:00,158.15,158.15,157.88,158.14,4655.0,153.1776,153.1776,152.9161,153.1679,4655.0
2023-06-22 14:00:00,158.23,158.6,158.19,158.6,3730.0,153.2551,153.6135,153.2163,153.6135,3730.0
2023-06-22 14:30:00,158.57,158.6,158.25,158.59,7400.0,153.5844,153.6135,153.2745,153.6038,7400.0
2023-06-22 15:00:00,158.54,158.64,158.34,158.45,9484.0,153.5553,153.6522,153.3616,153.4682,9484.0
2023-06-22 15:30:00,158.27,158.74,158.27,158.61,15662.0,153.2938,153.7491,153.2938,153.6231,15662.0
2023-06-23 09:30:00,157.43,157.88,157.0,157.88,14501.0,152.4802,152.9161,152.0638,152.9161,14501.0
2023-06-23 10:00:00,157.95,158.31,157.77,157.97,6768.0,152.9839,153.3326,152.8095,153.0033,6768.0
2023-06-23 10:30:00,158.12,158.17,157.56,157.56,7038.0,153.1485,153.197,152.6062,152.6062,7038.0
2023-06-23 11:00:00,157.75,157.98,157.5,157.64,9191.0,152.7902,153.0129,152.548,152.6836,9191.0
2023-06-23 11:30:00,157.8,158.06,157.67,157.81,5968.0,152.8386,153.0904,152.7127,152.8483,5968.0
2023-06-23 12:00:00,157.87,158.21,157.87,158.03,5090.0,152.9064,153.2357,152.9064,153.0614,5090.0
2023-06-23 12:30:00,158.03,158.19,157.93,158.19,4051.0,153.0614,153.2163,152.9645,153.2163,4051.0
2023-06-23 13:00:00,158.16,158.2,157.95,157.99,9040.0,153.1873,153.226,152.9839,153.0226,9040.0
2023-06-23 13:30:00,158.17,158.28,158.13,158.15,2860.0,153.197,153.3035,153.1582,153.1776,2860.0
2023-06-23 14:00:00,158.24,158.24,157.91,157.99,6279.0,153.2648,153.2648,152.9451,153.0226,6279.0
2023-06-23 14:30:00,158.01,158.17,157.93,158.06,11138.0,153.042,153.197,152.9645,153.0904,11138.0
2023-06-23 15:00:00,157.99,158.48,157.92,158.31,12599.0,153.0226,153.4972,152.9548,153.3326,12599.0
2023-06-23 15:30:00,158.33,158.37,157.55,158.02,130387.0,153.3519,153.3907,152.5965,153.0517,130387.0
2023-06-26 09:30:00,157.86,159.1,157.21,159.1,7407.0,152.8967,154.0977,152.2672,154.0977,7407.0
2023-06-26 10:00:00,159.07,159.64,158.84,158.88,6120.0,154.0687,154.6208,153.8459,153.8846,6120.0
2023-06-26 10:30:00,158.91,159.42,158.6,159.34,6813.0,153.9137,154.4077,153.6135,154.3302,6813.0
2023-06-26 11:00:00,159.39,159.94,159.34,159.6,8148.0,154.3786,154.9113,154.3302,154.582,8148.0
2023-06-26 11:30:00,159.73,160.03,159.62,160.02,5846.0,154.7079,154.9985,154.6014,154.9888,5846.0
2023-06-26 12:00:00,160.08,160.55,159.87,160.3,8549.0,155.0469,155.5021,154.8435,155.26,8549.0
2023-06-26 12:30:00,160.35,160.48,160.06,160.48,4790.0,155.3084,155.4343,155.0275,155.4343,4790.0
2023-06-26 13:00:00,160.56,160.69,160.4,160.63,7836.0,155.5118,155.6377,155.3569,155.5796,7836.0
2023-06-26 13:30:00,160.67,160.69,160.19,160.22,5961.0,155.6184,155.6377,155.1535,155.1825,5961.0
2023-06-26 14:00:00,160.22,160.31,159.73,159.8,5536.0,155.1825,155.2697,154.7079,154.7757,5536.0
2023-06-26 14:30:00,159.81,160.11,159.69,160.05,4978.0,154.7854,155.076,154.6692,155.0179,4978.0
2023-06-26 15:00:00,160.11,160.24,159.99,160.14,8695.0,155.076,155.2019,154.9597,155.105,8695.0
2023-06-26 15:30:00,160.1,160.37,159.87,159.91,72119.0,155.0663,155.3278,154.8435,154.8823,72119.0
2023-06-27 09:30:00,160.26,160.41,159.66,159.75,9457.0,155.2213,155.3665,154.6401,154.7273,9457.0
2023-06-27 10:00:00,159.84,160.0,159.51,159.84,20773.0,154.8145,154.9694,154.4948,154.8145,20773.0
2023-06-27 10:30:00,159.86,160.43,159.71,160.43,8672.0,154.8338,155.3859,154.6886,155.3859,8672.0
2023-06-27 11:00:00,160.58,160.58,159.91,160.07,7034.0,155.5312,155.5312,154.8823,155.0372,7034.0
2023-06-27 11:30:00,160.14,160.69,160.14,160.49,1894.0,155.105,155.6377,155.105,155.444,1894.0
2023-06-27 12:00:00,160.54,160.56,160.18,160.2,6170.0,155.4925,155.5118,155.1438,155.1631,6170.0
2023-06-27 12:30:00,160.22,160.68,160.22,160.58,8158.0,155.1825,155.6281,155.1825,155.5312,8158.0
2023-06-27 13:00:00,160.49,160.78,160.49,160.67,5942.0,155.444,155.7249,155.444,155.6184,5942.0
2023-06-27 13:30:00,160.66,160.91,160.66,160.85,6174.0,155.6087,155.8508,155.6087,155.7927,6174.0
2023-06-27 14:00:00,160.85,161.19,160.8,161.14,9841.0,155.7927,156.122,155.7443,156.0736,9841.0
2023-06-27 14:30:00,161.28,161.52,161.27,161.47,3681.0,156.2092,156.4416,156.1995,156.3932,3681.0
2023-06-27 15:00:00,161.45,161.63,161.37,161.63,5509.0,156.3738,156.5482,156.2964,156.5482,5509.0
2023-06-27 15:30:00,161.66,161.79,161.39,161.58,23435.0,156.5772,156.7032,156.3157,156.4998,23435.0
2023-06-28 09:30:00,161.98,161.98,160.55,161.5,7733.0,156.8872,156.8872,155.5021,156.4223,7733.0
2023-06-28 10:00:00,161.65,161.66,161.24,161.28,4091.0,156.5676,156.5772,156.1704,156.2092,4091.0
2023-06-28 10:30:00,161.34,161.79,161.34,161.48,7707.0,156.2673,156.7032,156.2673,156.4029,7707.0
2023-06-28 11:00:00,161.39,161.47,160.99,161.15,5704.0,156.3157,156.3932,155.9283,156.0833,5704.0
2023-06-28 11:30:00,161.31,161.51,160.9,160.9,1680.0,156.2382,156.432,155.8411,155.8411,1680.0
2023-06-28 12:00:00,161.01,161.63,160.98,161.57,3236.0,155.9477,156.5482,155.9186,156.4901,3236.0
2023-06-28 12:30:00,161.65,161.66,161.07,161.1,4565.0,156.5676,156.5772,156.0058,156.0348,4565.0
2023-06-28 13:00:00,161.01,161.4,161.0,161.4,3005.0,155.9477,156.3254,155.938,156.3254,3005.0
2023-06-28 13:30:00,161.42,161.43,161.0,161.09,3823.0,156.3448,156.3545,155.938,156.0252,3823.0
2023-06-28 14:00:00,161.13,161.35,161.11,161.29,2355.0,156.0639,156.277,156.0445,156.2189,2355.0
2023-06-28 14:30:00,161.3,161.54,161.21,161.42,5698.0,156.2286,156.461,156.1414,156.3448,5698.0
2023-06-28 15:00:00,161.42,161.64,161.36,161.48,13383.0,156.3448,156.5579,156.2867,156.4029,13383.0
2023-06-28 15:30:00,161.5,161.82,161.4,161.74,59162.0,156.4223,156.7322,156.3254,156.6547,59162.0
2023-06-29 09:30:00,161.84,162.48,161.33,162.23,13184.0,156.7516,157.3715,156.2576,157.1293,13184.0
2023-06-29 10:00:00,162.24,162.63,161.99,161.99,5001.0,157.139,157.5167,156.8969,156.8969,5001.0
2023-06-29 10:30:00,161.95,162.48,161.94,162.13,2881.0,156.8581,157.3715,156.8484,157.0325,2881.0
2023-06-29 11:00:00,162.17,162.67,162.16,162.67,2490.0,157.0712,157.5555,157.0615,157.5555,2490.0
2023-06-29 11:30:00,162.72,162.93,162.71,162.76,3075.0,157.6039,157.8073,157.5942,157.6427,3075.0
2023-06-29 12:00:00,162.76,163.33,162.76,163.33,3575.0,157.6427,158.1947,157.6427,158.1947,3575.0
2023-06-29 12:30:00,163.24,163.4,163.02,163.02,1800.0,158.1076,158.2625,157.8945,157.8945,1800.0
2023-06-29 13:00:00,162.85,163.07,162.7,163.02,8391.0,157.7298,157.9429,157.5845,157.8945,8391.0
2023-06-29 13:30:00,163.02,163.23,162.99,163.07,2991.0,157.8945,158.0979,157.8654,157.9429,2991.0
2023-06-29 14:00:00,163.08,163.3,162.87,163.18,4610.0,157.9526,158.1657,157.7492,158.0495,4610.0
2023-06-29 14:30:00,163.13,163.31,163.04,163.28,7616.0,158.001,158.1754,157.9139,158.1463,7616.0
2023-06-29 15:00:00,163.32,163.39,162.65,162.76,19933.0,158.1851,158.2528,157.5361,157.6427,19933.0
2023-06-29 15:30:00,162.74,163.37,162.56,163.34,34168.0,157.6233,158.2335,157.4489,158.2044,34168.0
2023-06-30 09:30:00,164.41,165.0,163.92,164.88,13580.0,159.2408,159.8122,158.7662,159.696,13580.0
2023-06-30 10:00:00,164.55,165.12,164.49,164.62,10972.0,159.3764,159.9285,159.3183,159.4442,10972.0
2023-06-30 10:30:00,164.64,164.95,164.07,164.95,7086.0,159.4635,159.7638,158.9115,159.7638,7086.0
2023-06-30 11:00:00,164.89,165.29,164.88,165.0,15349.0,159.7057,160.0931,159.696,159.8122,15349.0
2023-06-30 11:30:00,164.95,165.0,164.28,164.58,6289.0,159.7638,159.8122,159.1149,159.4054,6289.0
2023-06-30 12:00:00,164.66,164.95,164.53,164.95,7191.0,159.4829,159.7638,159.357,159.7638,7191.0
2023-06-30 12:30:00,164.96,165.45,164.96,165.39,6490.0,159.7735,160.2481,159.7735,160.19,6490.0
2023-06-30 13:00:00,165.5,165.58,165.37,165.37,6841.0,160.2965,160.374,160.1706,160.1706,6841.0
2023-06-30 13:30:00,165.41,165.53,165.23,165.31,7192.0,160.2093,160.3256,160.035,160.1125,7192.0
2023-06-30 14:00:00,165.36,165.62,165.33,165.62,6537.0,160.1609,160.4127,160.1319,160.4127,6537.0
2023-06-30 14:30:00,165.56,165.76,165.53,165.63,13845.0,160.3546,160.5483,160.3256,160.4224,13845.0
2023-06-30 15:00:00,165.74,165.76,165.5,165.65,10584.0,160.529,160.5483,160.2965,160.4418,10584.0
2023-06-30 15:30:00,165.66,166.03,165.58,165.64,75653.0,160.4515,160.8098,160.374,160.4321,75653.0
2023-07-03 09:30:00,164.45,164.99,163.32,164.45,23948.0,159.2795,159.8025,158.1851,159.2795,23948.0
2023-07-03 10:00:00,164.27,164.87,164.13,164.74,4893.0,159.1052,159.6863,158.9696,159.5604,4893.0
2023-07-03 10:30:00,164.87,164.87,164.25,164.57,10749.0,159.6863,159.6863,159.0858,159.3957,10749.0
2023-07-03 11:00:00,164.56,164.72,164.07,164.24,9016.0,159.3861,159.541,158.9115,159.0761,9016.0
2023-07-03 11:30:00,164.24,164.28,163.92,164.08,6659.0,159.0761,159.1149,158.7662,158.9212,6659.0
2023-07-03 12:00:00,164.06,164.28,163.93,164.21,5010.0,158.9018,159.1149,158.7759,159.0471,5010.0
2023-07-03 12:30:00,164.25,164.34,163.89,163.89,15689.0,159.0858,159.173,158.7371,158.7371,15689.0
2023-07-05 09:30:00,163.06,163.55,161.84,163.22,16722.0,157.9332,158.4078,156.7516,158.0882,16722.0
2023-07-05 10:00:00,163.42,163.44,163.02,163.17,3354.0,158.2819,158.3013,157.8945,158.0398,3354.0
2023-07-05 10:30:00,163.25,163.88,163.25,163.88,5680.0,158.1173,158.7274,158.1173,158.7274,5680.0
2023-07-05 11:00:00,163.84,163.99,163.73,163.96,6757.0,158.6887,158.834,158.5822,158.8049,6757.0
2023-07-05 11:30:00,164.16,164.16,163.57,163.57,4990.0,158.9986,158.9986,158.4272,158.4272,4990.0
2023-07-05 12:00:00,163.64,163.85,163.62,163.72,9033.0,158.495,158.6984,158.4756,158.5725,9033.0
2023-07-05 12:30:00,163.63,163.87,163.49,163.81,18447.0,158.4853,158.7178,158.3497,158.6596,18447.0
2023-07-05 13:00:00,163.75,163.77,163.38,163.67,3339.0,158.6015,158.6209,158.2432,158.524,3339.0
2023-07-05 13:30:00,163.65,163.75,163.61,163.75,1900.0,158.5047,158.6015,158.4659,158.6015,1900.0
2023-07-05 14:00:00,163.69,163.74,163.4,163.57,3006.0,158.5434,158.5918,158.2625,158.4272,3006.0
2023-07-05 14:30:00,163.6,163.91,163.6,163.9,2821.0,158.4562,158.7565,158.4562,158.7468,2821.0
2023-07-05 15:00:00,163.94,164.28,163.94,164.2,4992.0,158.7856,159.1149,158.7856,159.0374,4992.0
2023-07-05 15:30:00,164.17,164.23,163.87,163.94,22805.0,159.0083,159.0664,158.7178,158.7856,22805.0
2023-07-06 09:30:00,162.63,164.41,161.95,163.22,15771.0,157.5167,159.2408,156.8581,158.0882,15771.0
2023-07-06 10:00:00,163.26,163.31,162.38,162.38,8223.0,158.1269,158.1754,157.2746,157.2746,8223.0
2023-07-06 10:30:00,162.37,162.71,162.16,162.51,6504.0,157.2649,157.5942,157.0615,157.4005,6504.0
2023-07-06 11:00:00,162.56,162.79,162.42,162.78,5445.0,157.4489,157.6717,157.3133,157.662,5445.0
2023-07-06 11:30:00,162.74,162.79,162.31,162.58,3557.0,157.6233,157.6717,157.2068,157.4683,3557.0
2023-07-06 12:00:00,162.58,163.08,162.57,163.08,3567.0,157.4683,157.9526,157.4586,157.9526,3567.0
2023-07-06 12:30:00,163.18,163.34,163.0,163.27,3664.0,158.0495,158.2044,157.8751,158.1366,3664.0
2023-07-06 13:00:00,163.26,163.48,163.25,163.43,4194.0,158.1269,158.34,158.1173,158.2916,4194.0
2023-07-06 13:30:00,163.4,163.42,162.97,163.12,11132.0,158.2625,158.2819,157.8461,157.9913,11132.0
2023-07-06 14:00:00,163.12,163.19,162.96,163.11,4247.0,157.9913,158.0591,157.8364,157.9817,4247.0
2023-07-06 14:30:00,163.1,163.56,163.1,163.5,6441.0,157.972,158.4175,157.972,158.3594,6441.0
2023-07-06 15:00:00,163.55,163.57,163.25,163.33,7367.0,158.4078,158.4272,158.1173,158.1947,7367.0
2023-07-06 15:30:00,163.31,163.77,163.27,163.52,30339.0,158.1754,158.6209,158.1366,158.3788,30339.0
2023-07-07 09:30:00,162.39,163.33,162.25,163.09,13262.0,157.2843,158.1947,157.1487,157.9623,13262.0
2023-07-07 10:00:00,163.09,163.28,162.88,163.06,5106.0,157.9623,158.1463,157.7589,157.9332,5106.0
2023-07-07 10:30:00,162.95,163.02,162.71,162.97,2705.0,157.8267,157.8945,157.5942,157.8461,2705.0
2023-07-07 11:00:00,163.04,163.04,162.78,162.86,3524.0,157.9139,157.9139,157.662,157.7395,3524.0
2023-07-07 11:30:00,162.86,163.32,162.82,163.07,6857.0,157.7395,158.1851,157.7008,157.9429,6857.0
2023-07-07 12:00:00,163.11,163.65,163.08,163.65,5491.0,157.9817,158.5047,157.9526,158.5047,5491.0
2023-07-07 12:30:00,163.65,164.38,163.59,164.38,10240.0,158.5047,159.2117,158.4466,159.2117,10240.0
2023-07-07 13:00:00,164.39,164.53,164.39,164.43,4793.0,159.2214,159.357,159.2214,159.2602,4793.0
2023-07-07 13:30:00,164.42,164.53,163.85,163.94,2889.0,159.2505,159.357,158.6984,158.7856,2889.0
2023-07-07 14:00:00,163.89,163.97,163.67,163.92,3790.0,158.7371,158.8146,158.524,158.7662,3790.0
2023-07-07 14:30:00,163.89,164.05,163.47,163.72,13971.0,158.7371,158.8921,158.3303,158.5725,13971.0
2023-07-07 15:00:00,163.63,163.81,163.6,163.71,7959.0,158.4853,158.6596,158.4562,158.5628,7959.0
2023-07-07 15:30:00,163.78,163.95,163.06,163.34,20333.0,158.6306,158.7952,157.9332,158.2044,20333.0
2023-07-10 09:30:00,163.47,165.15,163.17,165.15,10625.0,158.3303,159.9575,158.0398,159.9575,10625.0
2023-07-10 10:00:00,165.15,165.42,164.51,164.51,5762.0,159.9575,160.219,159.3376,159.3376,5762.0
2023-07-10 10:30:00,164.56,164.56,164.12,164.25,7684.0,159.3861,159.3861,158.9599,159.0858,7684.0
2023-07-10 11:00:00,164.32,164.33,164.18,164.25,2853.0,159.1536,159.1633,159.018,159.0858,2853.0
2023-07-10 11:30:00,164.49,164.53,164.1,164.53,2882.0,159.3183,159.357,158.9405,159.357,2882.0
2023-07-10 12:00:00,164.57,164.76,164.35,164.74,2359.0,159.3957,159.5798,159.1827,159.5604,2359.0
2023-07-10 12:30:00,164.7,164.73,164.56,164.71,3062.0,159.5217,159.5507,159.3861,159.5313,3062.0
2023-07-10 13:00:00,164.78,165.03,164.67,165.03,4651.0,159.5991,159.8413,159.4926,159.8413,4651.0
2023-07-10 13:30:00,165.11,165.11,164.86,164.92,2220.0,159.9188,159.9188,159.6766,159.7347,2220.0
2023-07-10 14:00:00,164.85,164.85,164.68,164.7,4778.0,159.6669,159.6669,159.5023,159.5217,4778.0
2023-07-10 14:30:00,164.79,164.79,164.42,164.62,10143.0,159.6088,159.6088,159.2505,159.4442,10143.0
2023-07-10 15:00:00,164.65,164.71,164.46,164.66,4861.0,159.4732,159.5313,159.2892,159.4829,4861.0
2023-07-10 15:30:00,164.63,165.21,164.62,165.2,42279.0,159.4539,160.0156,159.4442,160.0059,42279.0
2023-07-11 09:30:00,165.29,165.58,164.79,165.34,17270.0,160.0931,160.374,159.6088,160.1415,17270.0
2023-07-11 10:00:00,165.42,165.59,164.91,165.12,12262.0,160.219,160.3837,159.7251,159.9285,12262.0
2023-07-11 10:30:00,164.92,165.0,164.45,164.61,15739.0,159.7347,159.8122,159.2795,159.4345,15739.0
2023-07-11 11:00:00,164.68,165.17,164.63,164.92,6666.0,159.5023,159.9769,159.4539,159.7347,6666.0
2023-07-11 11:30:00,164.91,165.67,164.89,165.6,5581.0,159.7251,160.4612,159.7057,160.3934,5581.0
2023-07-11 12:00:00,165.71,166.07,165.62,165.67,3864.0,160.4999,160.8486,160.4127,160.4612,3864.0
2023-07-11 12:30:00,165.61,165.84,165.6,165.8,4041.0,160.4031,160.6258,160.3934,160.5871,4041.0
2023-07-11 13:00:00,165.71,165.77,165.53,165.71,2822.0,160.4999,160.558,160.3256,160.4999,2822.0
2023-07-11 13:30:00,165.59,165.63,165.41,165.47,6866.0,160.3837,160.4224,160.2093,160.2675,6866.0
2023-07-11 14:00:00,165.52,165.56,165.26,165.43,4564.0,160.3159,160.3546,160.0641,160.2287,4564.0
2023-07-11 14:30:00,165.47,165.93,165.42,165.9,6110.0,160.2675,160.713,160.219,160.6839,6110.0
2023-07-11 15:00:00,165.92,166.0,165.69,165.92,6983.0,160.7033,160.7808,160.4805,160.7033,6983.0
2023-07-11 15:30:00,165.95,166.53,165.86,166.36,45443.0,160.7324,161.2941,160.6452,161.1295,45443.0
2023-07-12 09:30:00,167.66,167.96,166.7,167.07,8027.0,162.3886,162.6792,161.4588,161.8171,8027.0
2023-07-12 10:00:00,167.0,167.21,166.65,166.86,2622.0,161.7493,161.9527,161.4104,161.6137,2622.0
2023-07-12 10:30:00,166.91,167.21,166.87,167.16,2504.0,161.6622,161.9527,161.6234,161.9043,2504.0
2023-07-12 11:00:00,167.25,167.25,166.8,166.9,4725.0,161.9915,161.9915,161.5556,161.6525,4725.0
2023-07-12 11:30:00,166.83,166.92,166.36,166.6,4755.0,161.5847,161.6719,161.1295,161.3619,4755.0
2023-07-12 12:00:00,166.59,166.59,166.17,166.17,4205.0,161.3522,161.3522,160.9454,160.9454,4205.0
2023-07-12 12:30:00,166.26,166.89,166.26,166.81,2324.0,161.0326,161.6428,161.0326,161.5653,2324.0
2023-07-12 13:00:00,166.87,166.95,166.8,166.85,1990.0,161.6234,161.7009,161.5556,161.6041,1990.0
2023-07-12 13:30:00,166.81,166.86,166.5,166.5,3500.0,161.5653,161.6137,161.2651,161.2651,3500.0
2023-07-12 14:00:00,166.56,166.97,166.52,166.89,6993.0,161.3232,161.7203,161.2844,161.6428,6993.0
2023-07-12 14:30:00,166.97,166.97,166.61,166.65,2932.0,161.7203,161.7203,161.3716,161.4104,2932.0
2023-07-12 15:00:00,166.7,166.83,166.32,166.43,2966.0,161.4588,161.5847,161.0907,161.1973,2966.0
2023-07-12 15:30:00,166.49,166.73,166.27,166.52,19791.0,161.2554,161.4878,161.0423,161.2844,19791.0
2023-07-13 09:30:00,166.56,167.32,166.47,166.89,10629.0,161.3232,162.0593,161.236,161.6428,10629.0
2023-07-13 10:00:00,166.72,167.2,166.64,167.2,8049.0,161.4782,161.9431,161.4007,161.9431,8049.0
2023-07-13 10:30:00,167.2,167.64,167.19,167.53,13084.0,161.9431,162.3692,161.9334,162.2627,13084.0
2023-07-13 11:00:00,167.53,167.79,167.16,167.79,6227.0,162.2627,162.5145,161.9043,162.5145,6227.0
2023-07-13 11:30:00,167.92,167.92,167.62,167.69,5820.0,162.6404,162.6404,162.3499,162.4177,5820.0
2023-07-13 12:00:00,167.61,167.88,167.61,167.86,6815.0,162.3402,162.6017,162.3402,162.5823,6815.0
2023-07-13 12:30:00,167.75,167.92,167.59,167.66,5977.0,162.4758,162.6404,162.3208,162.3886,5977.0
2023-07-13 13:00:00,167.69,167.93,167.55,167.91,4927.0,162.4177,162.6501,162.2821,162.6307,4927.0
2023-07-13 13:30:00,167.96,168.03,167.83,167.88,2122.0,162.6792,162.747,162.5533,162.6017,2122.0
2023-07-13 14:00:00,167.89,168.06,167.84,167.87,5407.0,162.6114,162.776,162.5629,162.592,5407.0
2023-07-13 14:30:00,167.87,168.06,167.74,167.93,3663.0,162.592,162.776,162.4661,162.6501,3663.0
2023-07-13 15:00:00,167.89,168.07,167.82,167.97,6819.0,162.6114,162.7857,162.5436,162.6888,6819.0
2023-07-13 15:30:00,167.96,168.16,167.85,167.94,37324.0,162.6792,162.8729,162.5726,162.6598,37324.0
2023-07-14 09:30:00,167.8,168.69,167.48,168.4,10894.0,162.5242,163.3862,162.2143,163.1053,10894.0
2023-07-14 10:00:00,168.4,168.4,167.41,167.41,7174.0,163.1053,163.1053,162.1465,162.1465,7174.0
2023-07-14 10:30:00,167.32,167.86,167.32,167.84,2450.0,162.0593,162.5823,162.0593,162.5629,2450.0
2023-07-14 11:00:00,167.84,168.02,167.62,167.82,10183.0,162.5629,162.7373,162.3499,162.5436,10183.0
2023-07-14 11:30:00,167.75,167.9,167.17,167.45,8280.0,162.4758,162.6211,161.914,162.1852,8280.0
2023-07-14 12:00:00,167.39,167.43,167.09,167.16,10705.0,162.1271,162.1658,161.8365,161.9043,10705.0
2023-07-14 12:30:00,167.15,167.3,167.08,167.19,7846.0,161.8946,162.0399,161.8268,161.9334,7846.0
2023-07-14 13:00:00,167.24,167.62,167.08,167.48,8433.0,161.9818,162.3499,161.8268,162.2143,8433.0
2023-07-14 13:30:00,167.47,167.6,167.38,167.47,6033.0,162.2046,162.3305,162.1174,162.2046,6033.0
2023-07-14 14:00:00,167.48,167.57,167.4,167.49,6367.0,162.2143,162.3014,162.1368,162.2239,6367.0
2023-07-14 14:30:00,167.46,167.66,167.39,167.39,9232.0,162.1949,162.3886,162.1271,162.1271,9232.0
2023-07-14 15:00:00,167.35,167.97,167.27,167.56,12949.0,162.0883,162.6888,162.0109,162.2917,12949.0
2023-07-14 15:30:00,167.61,168.0,167.43,167.97,52181.0,162.3402,162.7179,162.1658,162.6888,52181.0
2023-07-17 09:30:00,167.55,168.43,167.15,168.19,7010.0,162.2821,163.1344,161.8946,162.9019,7010.0
2023-07-17 10:00:00,168.19,168.3,167.48,167.85,7852.0,162.9019,163.0085,162.2143,162.5726,7852.0
2023-07-17 10:30:00,167.84,167.89,167.26,167.26,10108.0,162.5629,162.6114,162.0012,162.0012,10108.0
2023-07-17 11:00:00,167.34,167.7,167.27,167.66,7226.0,162.0787,162.4273,162.0109,162.3886,7226.0
2023-07-17 11:30:00,167.73,167.97,167.7,167.93,7057.0,162.4564,162.6888,162.4273,162.6501,7057.0
2023-07-17 12:00:00,167.94,168.04,167.65,167.93,5194.0,162.6598,162.7566,162.3789,162.6501,5194.0
2023-07-17 12:30:00,167.89,167.97,167.78,167.83,8393.0,162.6114,162.6888,162.5048,162.5533,8393.0
2023-07-17 13:00:00,167.79,167.79,167.3,167.44,8605.0,162.5145,162.5145,162.0399,162.1755,8605.0
2023-07-17 13:30:00,167.43,167.44,167.21,167.21,7325.0,162.1658,162.1755,161.9527,161.9527,7325.0
2023-07-17 14:00:00,167.27,167.47,167.25,167.37,7906.0,162.0109,162.2046,161.9915,162.1077,7906.0
2023-07-17 14:30:00,167.36,167.39,167.18,167.24,9712.0,162.098,162.1271,161.9237,161.9818,9712.0
2023-07-17 15:00:00,167.28,167.4,167.17,167.24,15684.0,162.0205,162.1368,161.914,161.9818,15684.0
2023-07-17 15:30:00,167.24,167.29,166.65,166.73,70862.0,161.9818,162.0302,161.4104,161.4878,70862.0
2023-07-18 09:30:00,166.51,167.08,166.25,166.26,17282.0,161.2748,161.8268,161.0229,161.0326,17282.0
2023-07-18 10:00:00,166.25,166.46,165.93,166.35,14882.0,161.0229,161.2263,160.713,161.1198,14882.0
2023-07-18 10:30:00,166.38,166.63,166.26,166.47,21094.0,161.1488,161.391,161.0326,161.236,21094.0
2023-07-18 11:00:00,166.47,167.21,166.41,167.13,17710.0,161.236,161.9527,161.1779,161.8753,17710.0
2023-07-18 11:30:00,167.15,167.16,166.52,166.95,10377.0,161.8946,161.9043,161.2844,161.7009,10377.0
2023-07-18 12:00:00,166.99,166.99,166.44,166.52,9843.0,161.7397,161.7397,161.207,161.2844,9843.0
2023-07-18 12:30:00,166.52,166.55,166.13,166.17,17717.0,161.2844,161.3135,160.9067,160.9454,17717.0
2023-07-18 13:00:00,166.26,166.57,166.18,166.22,7928.0,161.0326,161.3329,160.9551,160.9939,7928.0
2023-07-18 13:30:00,166.22,166.22,165.79,165.81,7897.0,160.9939,160.9939,160.5774,160.5968,7897.0
2023-07-18 14:00:00,165.81,165.91,165.49,165.58,21197.0,160.5968,160.6936,160.2868,160.374,21197.0
2023-07-18 14:30:00,165.58,165.6,165.14,165.25,24389.0,160.374,160.3934,159.9478,160.0544,24389.0
2023-07-18 15:00:00,165.26,165.74,165.2,165.74,20141.0,160.0641,160.529,160.0059,160.529,20141.0
2023-07-18 15:30:00,165.74,167.45,165.71,167.34,129436.0,160.529,162.1852,160.4999,162.0787,129436.0
2023-07-19 09:30:00,167.94,169.12,167.49,169.12,35195.0,162.6598,163.8027,162.2239,163.8027,35195.0
2023-07-19 10:00:00,169.25,169.6,168.73,168.83,13275.0,163.9286,164.2676,163.425,163.5218,13275.0
2023-07-19 10:30:00,168.92,169.05,168.56,168.81,23598.0,163.609,163.7349,163.2603,163.5024,23598.0
2023-07-19 11:00:00,168.87,169.22,168.79,169.11,8257.0,163.5606,163.8995,163.4831,163.793,8257.0
2023-07-19 11:30:00,169.11,169.53,168.92,169.43,8243.0,163.793,164.1998,163.609,164.1029,8243.0
2023-07-19 12:00:00,169.44,169.44,169.06,169.16,5959.0,164.1126,164.1126,163.7446,163.8414,5959.0
2023-07-19 12:30:00,169.16,169.62,169.0,169.62,7021.0,163.8414,164.287,163.6865,164.287,7021.0
2023-07-19 13:00:00,169.53,169.79,169.41,169.53,18503.0,164.1998,164.4516,164.0836,164.1998,18503.0
2023-07-19 13:30:00,169.5,170.07,169.5,170.05,10417.0,164.1707,164.7228,164.1707,164.7035,10417.0
2023-07-19 14:00:00,170.1,170.32,169.88,170.25,20920.0,164.7519,164.965,164.5388,164.8972,20920.0
2023-07-19 14:30:00,170.26,170.41,170.14,170.38,10025.0,164.9068,165.0521,164.7906,165.0231,10025.0
2023-07-19 15:00:00,170.47,170.51,170.0,170.22,10227.0,165.1102,165.149,164.655,164.8681,10227.0
2023-07-19 15:30:00,170.21,170.21,169.63,169.67,64601.0,164.8584,164.8584,164.2967,164.3354,64601.0
2023-07-20 09:30:00,168.98,169.51,167.89,168.02,24925.0,163.6671,164.1804,162.6114,162.7373,24925.0
2023-07-20 10:00:00,168.15,168.31,167.61,168.14,12948.0,162.8632,163.0182,162.3402,162.8535,12948.0
2023-07-20 10:30:00,168.19,168.51,167.89,168.5,12935.0,162.9019,163.2119,162.6114,163.2022,12935.0
2023-07-20 11:00:00,168.61,168.94,168.27,168.42,9314.0,163.3087,163.6284,162.9794,163.1247,9314.0
2023-07-20 11:30:00,168.48,169.0,168.48,168.68,9468.0,163.1828,163.6865,163.1828,163.3765,9468.0
2023-07-20 12:00:00,168.75,169.35,168.68,169.25,5781.0,163.4443,164.0255,163.3765,163.9286,5781.0
2023-07-20 12:30:00,169.14,169.31,169.03,169.18,4059.0,163.8221,163.9867,163.7155,163.8608,4059.0
2023-07-20 13:00:00,169.25,169.29,169.09,169.28,3577.0,163.9286,163.9673,163.7736,163.9577,3577.0
2023-07-20 13:30:00,169.22,169.22,168.67,168.75,4094.0,163.8995,163.8995,163.3668,163.4443,4094.0
2023-07-20 14:00:00,168.92,169.08,168.81,168.9,4928.0,163.609,163.764,163.5024,163.5896,4928.0
2023-07-20 14:30:00,168.75,169.19,168.7,169.05,5053.0,163.4443,163.8705,163.3959,163.7349,5053.0
2023-07-20 15:00:00,168.91,169.17,168.87,169.06,5365.0,163.5993,163.8511,163.5606,163.7446,5365.0
2023-07-20 15:30:00,169.07,169.25,168.72,169.21,40050.0,163.7543,163.9286,163.4153,163.8899,40050.0
2023-07-21 09:30:00,170.0,170.3,168.94,169.13,28392.0,164.655,164.9456,163.6284,163.8124,28392.0
2023-07-21 10:00:00,169.0,169.63,169.0,169.52,3102.0,163.6865,164.2967,163.6865,164.1901,3102.0
2023-07-21 10:30:00,169.41,169.65,169.3,169.55,4955.0,164.0836,164.316,163.977,164.2192,4955.0
2023-07-21 11:00:00,169.61,169.97,169.61,169.71,2085.0,164.2773,164.626,164.2773,164.3741,2085.0
2023-07-21 11:30:00,169.7,169.89,169.62,169.74,10679.0,164.3645,164.5485,164.287,164.4032,10679.0
2023-07-21 12:00:00,169.68,169.96,169.61,169.75,5374.0,164.3451,164.6163,164.2773,164.4129,5374.0
2023-07-21 12:30:00,169.76,169.76,169.41,169.53,4489.0,164.4226,164.4226,164.0836,164.1998,4489.0
2023-07-21 13:00:00,169.66,170.02,169.66,169.98,3152.0,164.3257,164.6744,164.3257,164.6357,3152.0
2023-07-21 13:30:00,170.03,170.17,170.03,170.05,2127.0,164.6841,164.8197,164.6841,164.7035,2127.0
2023-07-21 14:00:00,170.02,170.02,169.64,169.69,2667.0,164.6744,164.6744,164.3063,164.3548,2667.0
2023-07-21 14:30:00,169.72,169.89,169.66,169.7,4030.0,164.3838,164.5485,164.3257,164.3645,4030.0
2023-07-21 15:00:00,169.66,169.78,169.58,169.7,4768.0,164.3257,164.4419,164.2482,164.3645,4768.0
2023-07-21 15:30:00,169.66,169.99,169.44,169.85,41540.0,164.3257,164.6453,164.1126,164.5097,41540.0
2023-07-24 09:30:00,170.01,170.63,169.58,169.98,9837.0,164.6647,165.2652,164.2482,164.6357,9837.0
2023-07-24 10:00:00,169.86,170.18,169.39,169.74,7565.0,164.5194,164.8294,164.0642,164.4032,7565.0
2023-07-24 10:30:00,169.8,169.94,169.58,169.91,3848.0,164.4613,164.5969,164.2482,164.5679,3848.0
2023-07-24 11:00:00,169.79,169.8,169.6,169.71,2081.0,164.4516,164.4613,164.2676,164.3741,2081.0
2023-07-24 11:30:00,169.79,169.83,169.61,169.69,2371.0,164.4516,164.4904,164.2773,164.3548,2371.0
2023-07-24 12:00:00,169.66,169.66,169.27,169.33,3584.0,164.3257,164.3257,163.948,164.0061,3584.0
2023-07-24 12:30:00,169.47,169.56,169.39,169.56,2108.0,164.1417,164.2289,164.0642,164.2289,2108.0
2023-07-24 13:00:00,169.49,169.75,169.49,169.75,1100.0,164.1611,164.4129,164.1611,164.4129,1100.0
2023-07-24 13:30:00,169.73,169.73,169.7,169.7,800.0,164.3935,164.3935,164.3645,164.3645,800.0
2023-07-24 14:00:00,169.72,169.91,169.71,169.88,2111.0,164.3838,164.5679,164.3741,164.5388,2111.0
2023-07-24 14:30:00,169.9,169.94,169.78,169.87,3667.0,164.5582,164.5969,164.4419,164.5291,3667.0
2023-07-24 15:00:00,169.88,170.0,169.64,169.64,2477.0,164.5388,164.655,164.3063,164.3063,2477.0
2023-07-24 15:30:00,169.71,169.93,169.45,169.86,12610.0,164.3741,164.5872,164.1223,164.5194,12610.0
2023-07-25 09:30:00,169.34,170.26,169.11,169.59,9631.0,164.0158,164.9068,163.793,164.2579,9631.0
2023-07-25 10:00:00,169.56,170.11,169.53,169.86,7247.0,164.2289,164.7616,164.1998,164.5194,7247.0
2023-07-25 10:30:00,169.7,170.36,169.63,170.2,6221.0,164.3645,165.0037,164.2967,164.8487,6221.0
2023-07-25 11:00:00,170.2,170.57,170.16,170.56,3546.0,164.8487,165.2071,164.81,165.1974,3546.0
2023-07-25 11:30:00,170.67,170.68,170.4,170.4,3699.0,165.304,165.3136,165.0424,165.0424,3699.0
2023-07-25 12:00:00,170.44,170.62,170.39,170.4,3357.0,165.0812,165.2555,165.0328,165.0424,3357.0
2023-07-25 12:30:00,170.42,170.61,170.3,170.61,3475.0,165.0618,165.2458,164.9456,165.2458,3475.0
2023-07-25 13:00:00,170.57,170.58,170.25,170.47,2853.0,165.2071,165.2168,164.8972,165.1102,2853.0
2023-07-25 13:30:00,170.47,170.62,170.37,170.6,6132.0,165.1102,165.2555,165.0134,165.2362,6132.0
2023-07-25 14:00:00,170.67,170.92,170.67,170.9,3197.0,165.304,165.5461,165.304,165.5267,3197.0
2023-07-25 14:30:00,170.94,171.15,170.58,170.58,5834.0,165.5655,165.7689,165.2168,165.2168,5834.0
2023-07-25 15:00:00,170.64,170.98,170.64,170.82,7914.0,165.2749,165.6042,165.2749,165.4492,7914.0
2023-07-25 15:30:00,170.82,171.25,170.78,171.06,17617.0,165.4492,165.8657,165.4105,165.6817,17617.0
2023-07-26 09:30:00,170.15,171.24,169.7,170.38,15808.0,164.8003,165.856,164.3645,165.0231,15808.0
2023-07-26 10:00:00,170.49,171.44,170.48,171.44,7373.0,165.1296,166.0497,165.1199,166.0497,7373.0
2023-07-26 10:30:00,171.53,171.66,171.12,171.66,8490.0,166.1369,166.2628,165.7398,166.2628,8490.0
2023-07-26 11:00:00,171.47,172.0,171.46,171.78,6723.0,166.0788,166.5921,166.0691,166.3791,6723.0
2023-07-26 11:30:00,171.75,172.27,171.69,172.14,11108.0,166.35,166.8537,166.2919,166.7277,11108.0
2023-07-26 12:00:00,172.18,172.75,172.09,172.34,14905.0,166.7665,167.3186,166.6793,166.9215,14905.0
2023-07-26 12:30:00,172.33,172.35,171.91,171.91,5416.0,166.9118,166.9311,166.505,166.505,5416.0
2023-07-26 13:00:00,172.07,172.29,172.02,172.28,3366.0,166.6599,166.873,166.6115,166.8633,3366.0
2023-07-26 13:30:00,172.22,172.27,171.79,172.05,6260.0,166.8052,166.8537,166.3887,166.6406,6260.0
2023-07-26 14:00:00,172.05,172.13,171.63,171.77,7105.0,166.6406,166.7181,166.2338,166.3694,7105.0
2023-07-26 14:30:00,171.77,172.58,171.68,172.36,12572.0,166.3694,167.1539,166.2822,166.9408,12572.0
2023-07-26 15:00:00,172.41,172.44,171.52,171.76,10692.0,166.9893,167.0183,166.1272,166.3597,10692.0
2023-07-26 15:30:00,171.77,172.17,171.58,172.02,41831.0,166.3694,166.7568,166.1853,166.6115,41831.0
2023-07-27 09:30:00,172.85,172.85,171.85,171.86,7394.0,167.4154,167.4154,166.4469,166.4565,7394.0
2023-07-27 10:00:00,171.9,171.91,170.75,170.89,6773.0,166.4953,166.505,165.3814,165.517,6773.0
2023-07-27 10:30:00,170.81,170.94,170.45,170.57,14143.0,165.4396,165.5655,165.0909,165.2071,14143.0
2023-07-27 11:00:00,170.63,170.73,170.08,170.2,5069.0,165.2652,165.3621,164.7325,164.8487,5069.0
2023-07-27 11:30:00,170.28,170.49,170.24,170.47,3346.0,164.9262,165.1296,164.8875,165.1102,3346.0
2023-07-27 12:00:00,170.55,170.77,170.48,170.48,2925.0,165.1877,165.4008,165.1199,165.1199,2925.0
2023-07-27 12:30:00,170.7,171.05,170.5,171.05,4671.0,165.333,165.672,165.1393,165.672,4671.0
2023-07-27 13:00:00,171.14,171.17,170.6,170.62,4399.0,165.7592,165.7882,165.2362,165.2555,4399.0
2023-07-27 13:30:00,170.57,170.84,170.45,170.45,5179.0,165.2071,165.4686,165.0909,165.0909,5179.0
2023-07-27 14:00:00,170.39,170.67,170.2,170.27,13366.0,165.0328,165.304,164.8487,164.9165,13366.0
2023-07-27 14:30:00,170.25,170.52,170.2,170.33,8594.0,164.8972,165.1587,164.8487,164.9746,8594.0
2023-07-27 15:00:00,170.22,170.32,169.77,169.81,6675.0,164.8681,164.965,164.4323,164.471,6675.0
2023-07-27 15:30:00,169.88,170.06,169.57,169.79,34269.0,164.5388,164.7131,164.2385,164.4516,34269.0
2023-07-28 09:30:00,171.17,171.78,170.27,170.29,17357.0,165.7882,166.3791,164.9165,164.9359,17357.0
2023-07-28 10:00:00,170.22,170.42,169.62,169.72,4383.0,164.8681,165.0618,164.287,164.3838,4383.0
2023-07-28 10:30:00,169.71,169.77,169.22,169.33,7993.0,164.3741,164.4323,163.8995,164.0061,7993.0
2023-07-28 11:00:00,169.4,169.4,168.85,168.87,4381.0,164.0739,164.0739,163.5412,163.5606,4381.0
2023-07-28 11:30:00,168.96,169.13,168.54,168.66,5630.0,163.6477,163.8124,163.2409,163.3572,5630.0
2023-07-28 12:00:00,168.54,168.86,168.42,168.49,3275.0,163.2409,163.5509,163.1247,163.1925,3275.0
2023-07-28 12:30:00,168.53,168.59,168.13,168.41,5619.0,163.2312,163.2894,162.8438,163.115,5619.0
2023-07-28 13:00:00,168.29,168.35,168.13,168.16,3150.0,162.9988,163.0569,162.8438,162.8729,3150.0
2023-07-28 13:30:00,168.13,168.24,167.77,167.78,4863.0,162.8438,162.9504,162.4951,162.5048,4863.0
2023-07-28 14:00:00,167.8,168.22,167.79,167.97,4170.0,162.5242,162.931,162.5145,162.6888,4170.0
2023-07-28 14:30:00,167.99,168.03,167.74,167.94,5120.0,162.7082,162.747,162.4661,162.6598,5120.0
2023-07-28 15:00:00,167.93,168.11,167.72,167.72,15114.0,162.6501,162.8244,162.4467,162.4467,15114.0
2023-07-28 15:30:00,167.79,168.0,167.53,167.79,29955.0,162.5145,162.7179,162.2627,162.5145,29955.0
2023-07-31 09:30:00,167.83,168.57,167.59,168.15,9141.0,162.5533,163.27,162.3208,162.8632,9141.0
2023-07-31 10:00:00,168.12,168.72,168.0,168.43,6751.0,162.8341,163.4153,162.7179,163.1344,6751.0
2023-07-31 10:30:00,168.49,168.5,168.09,168.09,3619.0,163.1925,163.2022,162.8051,162.8051,3619.0
2023-07-31 11:00:00,168.16,168.37,168.1,168.25,2399.0,162.8729,163.0763,162.8148,162.96,2399.0
2023-07-31 11:30:00,168.12,168.26,167.99,168.01,2476.0,162.8341,162.9697,162.7082,162.7276,2476.0
2023-07-31 12:00:00,168.1,168.1,167.78,167.88,1982.0,162.8148,162.8148,162.5048,162.6017,1982.0
2023-07-31 12:30:00,167.75,167.77,167.37,167.55,3884.0,162.4758,162.4951,162.1077,162.2821,3884.0
2023-07-31 13:00:00,167.61,167.72,167.54,167.62,1205.0,162.3402,162.4467,162.2724,162.3499,1205.0
2023-07-31 13:30:00,167.7,167.73,167.62,167.65,1252.0,162.4273,162.4564,162.3499,162.3789,1252.0
2023-07-31 14:00:00,167.61,167.69,167.47,167.47,1310.0,162.3402,162.4177,162.2046,162.2046,1310.0
2023-07-31 14:30:00,167.53,167.71,167.48,167.61,3345.0,162.2627,162.437,162.2143,162.3402,3345.0
2023-07-31 15:00:00,167.64,167.71,167.55,167.66,4570.0,162.3692,162.437,162.2821,162.3886,4570.0
2023-07-31 15:30:00,167.64,168.0,167.42,167.89,29967.0,162.3692,162.7179,162.1561,162.6114,29967.0
2023-08-01 09:30:00,167.55,168.36,166.78,168.36,7187.0,162.2821,163.0666,161.5363,163.0666,7187.0
2023-08-01 10:00:00,168.53,168.53,167.1,167.1,7619.0,163.2312,163.2312,161.8462,161.8462,7619.0
2023-08-01 10:30:00,167.32,167.94,167.24,167.72,3970.0,162.0593,162.6598,161.9818,162.4467,3970.0
2023-08-01 11:00:00,167.81,168.22,167.75,168.03,2679.0,162.5339,162.931,162.4758,162.747,2679.0
2023-08-01 11:30:00,168.03,168.1,167.55,167.63,2542.0,162.747,162.8148,162.2821,162.3595,2542.0
2023-08-01 12:00:00,167.5,167.65,167.45,167.58,2656.0,162.2336,162.3789,162.1852,162.3111,2656.0
2023-08-01 12:30:00,167.53,167.67,167.53,167.61,2085.0,162.2627,162.3983,162.2627,162.3402,2085.0
2023-08-01 13:00:00,167.57,167.67,167.38,167.67,2476.0,162.3014,162.3983,162.1174,162.3983,2476.0
2023-08-01 13:30:00,167.62,167.73,167.52,167.63,3525.0,162.3499,162.4564,162.253,162.3595,3525.0
2023-08-01 14:00:00,167.67,167.67,167.47,167.47,6103.0,162.3983,162.3983,162.2046,162.2046,6103.0
2023-08-01 14:30:00,167.49,168.0,167.43,168.0,10052.0,162.2239,162.7179,162.1658,162.7179,10052.0
2023-08-01 15:00:00,167.96,168.37,167.82,168.3,10551.0,162.6792,163.0763,162.5436,163.0085,10551.0
2023-08-01 15:30:00,168.29,168.71,168.14,168.22,28140.0,162.9988,163.4056,162.8535,162.931,28140.0
2023-08-02 09:30:00,166.64,167.76,165.74,167.59,12761.0,161.4007,162.4855,160.529,162.3208,12761.0
2023-08-02 10:00:00,167.63,167.63,166.77,166.8,11345.0,162.3595,162.3595,161.5266,161.5556,11345.0
2023-08-02 10:30:00,166.54,166.92,166.28,166.73,16177.0,161.3038,161.6719,161.052,161.4878,16177.0
2023-08-02 11:00:00,166.87,166.87,166.38,166.57,23625.0,161.6234,161.6234,161.1488,161.3329,23625.0
2023-08-02 11:30:00,166.62,166.8,166.1,166.1,10056.0,161.3813,161.5556,160.8776,160.8776,10056.0
2023-08-02 12:00:00,166.14,166.54,166.0,166.38,9812.0,160.9164,161.3038,160.7808,161.1488,9812.0
2023-08-02 12:30:00,166.4,166.67,166.17,166.26,13554.0,161.1682,161.4297,160.9454,161.0326,13554.0
2023-08-02 13:00:00,166.4,166.41,166.17,166.22,9326.0,161.1682,161.1779,160.9454,160.9939,9326.0
2023-08-02 13:30:00,166.27,166.68,166.22,166.64,11516.0,161.0423,161.4394,160.9939,161.4007,11516.0
2023-08-02 14:00:00,166.72,166.79,166.52,166.55,3521.0,161.4782,161.546,161.2844,161.3135,3521.0
2023-08-02 14:30:00,166.59,166.91,166.54,166.88,4956.0,161.3522,161.6622,161.3038,161.6331,4956.0
2023-08-02 15:00:00,166.88,167.04,166.17,166.19,28966.0,161.6331,161.7881,160.9454,160.9648,28966.0
2023-08-02 15:30:00,166.25,166.9,166.16,166.69,42255.0,161.0229,161.6525,160.9358,161.4491,42255.0
2023-08-03 09:30:00,166.69,166.83,165.4,165.84,9096.0,161.4491,161.5847,160.1997,160.6258,9096.0
2023-08-03 10:00:00,165.91,166.13,165.57,165.83,2246.0,160.6936,160.9067,160.3643,160.6161,2246.0
2023-08-03 10:30:00,165.46,165.64,164.98,165.41,6941.0,160.2578,160.4321,159.7929,160.2093,6941.0
2023-08-03 11:00:00,165.29,165.64,165.13,165.63,4918.0,160.0931,160.4321,159.9381,160.4224,4918.0
2023-08-03 11:30:00,165.64,165.64,165.41,165.41,4515.0,160.4321,160.4321,160.2093,160.2093,4515.0
2023-08-03 12:00:00,165.39,165.75,165.35,165.71,7133.0,160.19,160.5386,160.1512,160.4999,7133.0
2023-08-03 12:30:00,165.81,166.49,165.81,166.49,6917.0,160.5968,161.2554,160.5968,161.2554,6917.0
2023-08-03 13:00:00,166.42,166.57,166.3,166.39,6909.0,161.1876,161.3329,161.0714,161.1585,6909.0
2023-08-03 13:30:00,166.49,166.49,166.13,166.13,12068.0,161.2554,161.2554,160.9067,160.9067,12068.0
2023-08-03 14:00:00,166.16,166.56,166.01,166.48,18490.0,160.9358,161.3232,160.7905,161.2457,18490.0
2023-08-03 14:30:00,166.49,166.57,166.06,166.37,12401.0,161.2554,161.3329,160.8389,161.1392,12401.0
2023-08-03 15:00:00,166.38,166.51,166.18,166.34,14872.0,161.1488,161.2748,160.9551,161.1101,14872.0
2023-08-03 15:30:00,166.34,166.37,165.8,165.83,49755.0,161.1101,161.1392,160.5871,160.6161,49755.0
2023-08-04 09:30:00,166.18,167.15,165.7,166.66,19335.0,160.9551,161.8946,160.4902,161.42,19335.0
2023-08-04 10:00:00,166.62,166.78,165.95,166.33,7502.0,161.3813,161.5363,160.7324,161.1004,7502.0
2023-08-04 10:30:00,166.37,166.91,166.28,166.88,19035.0,161.1392,161.6622,161.052,161.6331,19035.0
2023-08-04 11:00:00,166.9,167.01,166.58,166.94,4767.0,161.6525,161.759,161.3426,161.6912,4767.0
2023-08-04 11:30:00,167.0,167.11,166.54,166.74,7067.0,161.7493,161.8559,161.3038,161.4975,7067.0
2023-08-04 12:00:00,166.81,167.49,166.75,167.43,5364.0,161.5653,162.2239,161.5072,162.1658,5364.0
2023-08-04 12:30:00,167.53,167.54,167.26,167.43,7545.0,162.2627,162.2724,162.0012,162.1658,7545.0
2023-08-04 13:00:00,167.47,167.5,167.01,167.13,11182.0,162.2046,162.2336,161.759,161.8753,11182.0
2023-08-04 13:30:00,167.34,167.43,167.02,167.03,10306.0,162.0787,162.1658,161.7687,161.7784,10306.0
2023-08-04 14:00:00,167.01,167.01,166.08,166.13,11118.0,161.759,161.759,160.8583,160.9067,11118.0
2023-08-04 14:30:00,166.08,166.13,165.78,165.87,7682.0,160.8583,160.9067,160.5677,160.6549,7682.0
2023-08-04 15:00:00,165.84,166.06,165.6,165.65,8920.0,160.6258,160.8389,160.3934,160.4418,8920.0
2023-08-04 15:30:00,165.7,165.93,165.5,165.75,60679.0,160.4902,160.713,160.2965,160.5386,60679.0
2023-08-07 09:30:00,166.01,167.11,166.01,166.64,8350.0,160.7905,161.8559,160.7905,161.4007,8350.0
2023-08-07 10:00:00,166.62,166.82,166.11,166.69,9018.0,161.3813,161.575,160.8873,161.4491,9018.0
2023-08-07 10:30:00,166.57,166.76,166.44,166.69,7606.0,161.3329,161.5169,161.207,161.4491,7606.0
2023-08-07 11:00:00,166.77,166.95,166.55,166.9,11097.0,161.5266,161.7009,161.3135,161.6525,11097.0
2023-08-07 11:30:00,166.96,167.0,166.42,166.56,10188.0,161.7106,161.7493,161.1876,161.3232,10188.0
2023-08-07 12:00:00,166.4,166.52,166.09,166.13,5302.0,161.1682,161.2844,160.868,160.9067,5302.0
2023-08-07 12:30:00,166.1,166.29,165.8,166.22,13045.0,160.8776,161.0617,160.5871,160.9939,13045.0
2023-08-07 13:00:00,166.21,166.27,165.75,165.76,12700.0,160.9842,161.0423,160.5386,160.5483,12700.0
2023-08-07 13:30:00,165.76,166.29,165.61,166.21,19711.0,160.5483,161.0617,160.4031,160.9842,19711.0
2023-08-07 14:00:00,166.21,166.21,165.66,165.78,15267.0,160.9842,160.9842,160.4515,160.5677,15267.0
2023-08-07 14:30:00,165.76,165.95,165.54,165.61,20224.0,160.5483,160.7324,160.3353,160.4031,20224.0
2023-08-07 15:00:00,165.64,165.65,165.25,165.41,24403.0,160.4321,160.4418,160.0544,160.2093,24403.0
2023-08-07 15:30:00,165.41,166.18,165.34,166.15,57778.0,160.2093,160.9551,160.1415,160.9261,57778.0
2023-08-08 09:30:00,171.39,173.99,170.09,173.61,64200.0,166.0013,168.5196,164.7422,168.1515,64200.0
2023-08-08 10:00:00,173.6,176.23,173.39,175.23,67639.0,168.1418,170.6891,167.9384,169.7206,67639.0
2023-08-08 10:30:00,175.46,175.98,174.68,175.52,45415.0,169.9434,170.447,169.1879,170.0015,45415.0
2023-08-08 11:00:00,175.65,175.88,173.9,173.9,32683.0,170.1274,170.3502,168.4324,168.4324,32683.0
2023-08-08 11:30:00,173.9,175.81,173.82,175.7,30940.0,168.4324,170.2824,168.3549,170.1758,30940.0
2023-08-08 12:00:00,175.81,176.0,175.1,175.81,18914.0,170.2824,170.4664,169.5947,170.2824,18914.0
2023-08-08 12:30:00,175.79,176.06,175.12,175.4,22189.0,170.263,170.5245,169.614,169.8852,22189.0
2023-08-08 13:00:00,175.54,176.17,175.05,176.17,14741.0,170.0208,170.631,169.5462,170.631,14741.0
2023-08-08 13:30:00,176.11,176.75,175.85,175.92,23297.0,170.5729,171.1928,170.3211,170.3889,23297.0
2023-08-08 14:00:00,175.88,176.19,175.13,175.13,16515.0,170.3502,170.6504,169.6237,169.6237,16515.0
2023-08-08 14:30:00,175.18,175.81,175.18,175.6,20678.0,169.6722,170.2824,169.6722,170.079,20678.0
2023-08-08 15:00:00,175.7,176.88,175.63,176.59,34784.0,170.1758,171.3187,170.108,171.0378,34784.0
2023-08-08 15:30:00,176.58,177.0,176.29,176.84,111758.0,171.0281,171.4349,170.7473,171.28,111758.0
2023-08-09 09:30:00,177.18,179.18,177.18,178.19,26170.0,171.6093,173.5464,171.6093,172.5875,26170.0
2023-08-09 10:00:00,178.22,179.67,178.17,179.63,21270.0,172.6166,174.021,172.5682,173.9822,21270.0
2023-08-09 10:30:00,179.65,180.43,179.13,179.94,21965.0,174.0016,174.7571,173.498,174.2825,21965.0
2023-08-09 11:00:00,179.92,179.97,179.27,179.6,11793.0,174.2631,174.3116,173.6336,173.9532,11793.0
2023-08-09 11:30:00,179.41,179.52,178.56,178.83,12508.0,173.7692,173.8757,172.9459,173.2074,12508.0
2023-08-09 12:00:00,178.82,179.08,178.65,179.0,14837.0,173.1977,173.4495,173.0331,173.3721,14837.0
2023-08-09 12:30:00,178.87,179.12,178.75,179.05,9016.0,173.2461,173.4883,173.1299,173.4205,9016.0
2023-08-09 13:00:00,178.94,179.5,178.91,179.33,31136.0,173.3139,173.8563,173.2849,173.6917,31136.0
2023-08-09 13:30:00,179.37,179.51,179.15,179.24,6655.0,173.7304,173.866,173.5173,173.6045,6655.0
2023-08-09 14:00:00,179.19,179.19,178.39,178.67,21530.0,173.5561,173.5561,172.7812,173.0524,21530.0
2023-08-09 14:30:00,178.77,179.5,178.74,179.03,10141.0,173.1493,173.8563,173.1202,173.4011,10141.0
2023-08-09 15:00:00,179.01,179.37,178.9,179.06,9110.0,173.3817,173.7304,173.2752,173.4302,9110.0
2023-08-09 15:30:00,179.11,179.21,178.21,178.51,72725.0,173.4786,173.5755,172.6069,172.8975,72725.0
2023-08-10 09:30:00,178.81,179.66,178.44,179.66,37638.0,173.188,174.0113,172.8297,174.0113,37638.0
2023-08-10 10:00:00,180.0,181.07,179.87,180.68,28246.0,174.3406,175.377,174.2147,174.9992,28246.0
2023-08-10 10:30:00,180.8,181.75,180.58,181.68,17493.0,175.1155,176.0356,174.9024,175.9678,17493.0
2023-08-10 11:00:00,181.65,181.84,181.36,181.56,18123.0,175.9387,176.1228,175.6579,175.8516,18123.0
2023-08-10 11:30:00,181.56,181.6,180.77,181.59,41169.0,175.8516,175.8903,175.0864,175.8806,41169.0
2023-08-10 12:00:00,181.43,181.46,180.59,180.75,14748.0,175.7257,175.7547,174.9121,175.067,14748.0
2023-08-10 12:30:00,180.74,180.76,179.87,179.87,13198.0,175.0573,175.0767,174.2147,174.2147,13198.0
2023-08-10 13:00:00,180.11,180.17,178.84,179.06,17023.0,174.4472,174.5053,173.2171,173.4302,17023.0
2023-08-10 13:30:00,179.12,179.25,178.7,178.8,14419.0,173.4883,173.6142,173.0815,173.1783,14419.0
2023-08-10 14:00:00,178.9,180.04,178.87,179.61,18093.0,173.2752,174.3794,173.2461,173.9629,18093.0
2023-08-10 14:30:00,179.62,179.99,179.39,179.86,24197.0,173.9726,174.3309,173.7498,174.205,24197.0
2023-08-10 15:00:00,179.85,180.05,179.6,179.69,23326.0,174.1953,174.389,173.9532,174.0404,23326.0
2023-08-10 15:30:00,179.68,180.07,179.06,179.34,106677.0,174.0307,174.4084,173.4302,173.7014,106677.0
2023-08-11 09:30:00,178.93,180.26,178.93,179.82,9561.0,173.3043,174.5924,173.3043,174.1663,9561.0
2023-08-11 10:00:00,180.32,181.44,180.32,181.28,15525.0,174.6506,175.7353,174.6506,175.5804,15525.0
2023-08-11 10:30:00,181.29,181.75,181.28,181.61,12249.0,175.5901,176.0356,175.5804,175.9,12249.0
2023-08-11 11:00:00,181.6,181.81,180.45,180.65,23095.0,175.8903,176.0937,174.7765,174.9702,23095.0
2023-08-11 11:30:00,180.59,181.32,180.34,181.32,16393.0,174.9121,175.6191,174.6699,175.6191,16393.0
2023-08-11 12:00:00,181.32,181.53,180.75,180.76,14280.0,175.6191,175.8225,175.067,175.0767,14280.0
2023-08-11 12:30:00,180.89,181.27,180.71,181.27,15094.0,175.2026,175.5707,175.0283,175.5707,15094.0
2023-08-11 13:00:00,181.33,181.77,181.14,181.63,11941.0,175.6288,176.055,175.4448,175.9194,11941.0
2023-08-11 13:30:00,181.65,181.71,181.22,181.4,7899.0,175.9387,175.9969,175.5223,175.6966,7899.0
2023-08-11 14:00:00,181.37,181.5,181.31,181.45,5840.0,175.6675,175.7935,175.6094,175.745,5840.0
2023-08-11 14:30:00,181.48,181.64,181.46,181.56,7301.0,175.7741,175.9291,175.7547,175.8516,7301.0
2023-08-11 15:00:00,181.52,181.98,181.45,181.85,9980.0,175.8128,176.2584,175.745,176.1324,9980.0
2023-08-11 15:30:00,181.84,182.33,181.7,181.91,73202.0,176.1228,176.5974,175.9872,176.1906,73202.0
2023-08-14 09:30:00,181.46,182.24,181.46,182.23,8052.0,175.7547,176.5102,175.7547,176.5005,8052.0
2023-08-14 10:00:00,182.75,183.18,182.5,182.76,11738.0,177.0042,177.4206,176.762,177.0138,11738.0
2023-08-14 10:30:00,182.78,183.0,182.57,182.74,16286.0,177.0332,177.2463,176.8298,176.9945,16286.0
2023-08-14 11:00:00,183.02,183.04,182.87,182.95,5444.0,177.2657,177.285,177.1204,177.1979,5444.0
2023-08-14 11:30:00,182.98,183.62,182.95,183.47,19219.0,177.2269,177.8468,177.1979,177.7015,19219.0
2023-08-14 12:00:00,183.46,183.53,183.13,183.21,9943.0,177.6918,177.7596,177.3722,177.4497,9943.0
2023-08-14 12:30:00,183.17,183.52,183.1,183.52,4883.0,177.4109,177.7499,177.3431,177.7499,4883.0
2023-08-14 13:00:00,183.53,184.1,183.47,183.78,21122.0,177.7596,178.3117,177.7015,178.0018,21122.0
2023-08-14 13:30:00,183.92,183.93,183.03,183.21,9651.0,178.1374,178.1471,177.2753,177.4497,9651.0
2023-08-14 14:00:00,183.17,183.22,183.04,183.12,4435.0,177.4109,177.4594,177.285,177.3625,4435.0
2023-08-14 14:30:00,183.09,183.16,183.0,183.13,11380.0,177.3335,177.4013,177.2463,177.3722,11380.0
2023-08-14 15:00:00,183.08,183.27,183.0,183.16,13754.0,177.3238,177.5078,177.2463,177.4013,13754.0
2023-08-14 15:30:00,183.18,183.18,182.63,182.78,54641.0,177.4206,177.4206,176.8879,177.0332,54641.0
2023-08-15 09:30:00,181.7,182.15,181.02,181.97,27086.0,175.9872,176.423,175.3285,176.2487,27086.0
2023-08-15 10:00:00,181.91,182.22,181.43,182.04,22762.0,176.1906,176.4908,175.7257,176.3165,22762.0
2023-08-15 10:30:00,181.93,182.1,181.5,181.51,31107.0,176.2099,176.3746,175.7935,175.8031,31107.0
2023-08-15 11:00:00,181.56,181.68,181.01,181.29,22949.0,175.8516,175.9678,175.3189,175.5901,22949.0
2023-08-15 11:30:00,181.38,182.08,181.36,181.87,18876.0,175.6772,176.3552,175.6579,176.1518,18876.0
2023-08-15 12:00:00,181.92,181.95,181.23,181.63,23480.0,176.2002,176.2293,175.5319,175.9194,23480.0
2023-08-15 12:30:00,181.59,181.87,181.37,181.54,14194.0,175.8806,176.1518,175.6675,175.8322,14194.0
2023-08-15 13:00:00,181.5,181.62,181.3,181.46,33336.0,175.7935,175.9097,175.5997,175.7547,33336.0
2023-08-15 13:30:00,181.45,181.55,181.04,181.22,29186.0,175.745,175.8419,175.3479,175.5223,29186.0
2023-08-15 14:00:00,181.24,181.25,181.1,181.16,10571.0,175.5416,175.5513,175.406,175.4641,10571.0
2023-08-15 14:30:00,181.16,181.48,181.13,181.25,22803.0,175.4641,175.7741,175.4351,175.5513,22803.0
2023-08-15 15:00:00,181.2,181.28,180.5,180.73,36437.0,175.5029,175.5804,174.8249,175.0477,36437.0
2023-08-15 15:30:00,180.69,181.02,180.69,180.88,58997.0,175.0089,175.3285,175.0089,175.1929,58997.0
2023-08-16 09:30:00,180.85,181.14,180.47,180.61,38524.0,175.1639,175.4448,174.7958,174.9314,38524.0
2023-08-16 10:00:00,180.6,181.0,180.29,180.69,14274.0,174.9217,175.3092,174.6215,175.0089,14274.0
2023-08-16 10:30:00,180.75,181.38,180.7,181.27,23697.0,175.067,175.6772,175.0186,175.5707,23697.0
2023-08-16 11:00:00,181.25,181.45,181.07,181.42,22536.0,175.5513,175.745,175.377,175.716,22536.0
2023-08-16 11:30:00,181.38,181.49,181.13,181.45,38137.0,175.6772,175.7838,175.4351,175.745,38137.0
2023-08-16 12:00:00,181.43,181.83,181.33,181.78,22970.0,175.7257,176.1131,175.6288,176.0646,22970.0
2023-08-16 12:30:00,181.84,182.3,181.82,182.3,7680.0,176.1228,176.5683,176.1034,176.5683,7680.0
2023-08-16 13:00:00,182.26,182.47,181.83,181.97,14930.0,176.5296,176.733,176.1131,176.2487,14930.0
2023-08-16 13:30:00,181.97,181.99,181.45,181.95,19120.0,176.2487,176.268,175.745,176.2293,19120.0
2023-08-16 14:00:00,181.92,182.23,181.64,182.22,11205.0,176.2002,176.5005,175.9291,176.4908,11205.0
2023-08-16 14:30:00,182.31,182.37,181.67,181.77,17146.0,176.578,176.6361,175.9581,176.055,17146.0
2023-08-16 15:00:00,181.8,181.82,181.19,181.44,17712.0,176.084,176.1034,175.4932,175.7353,17712.0
2023-08-16 15:30:00,181.47,181.84,181.09,181.35,57631.0,175.7644,176.1228,175.3963,175.6482,57631.0
2023-08-17 09:30:00,181.65,181.89,181.47,181.87,27922.0,175.9387,176.1712,175.7644,176.1518,27922.0
2023-08-17 10:00:00,181.9,182.19,181.07,181.67,26746.0,176.1809,176.4618,175.377,175.9581,26746.0
2023-08-17 10:30:00,181.66,181.77,180.95,180.98,29311.0,175.9484,176.055,175.2607,175.2898,29311.0
2023-08-17 11:00:00,180.97,180.97,180.37,180.76,61437.0,175.2801,175.2801,174.699,175.0767,61437.0
2023-08-17 11:30:00,180.73,180.92,180.49,180.74,19110.0,175.0477,175.2317,174.8152,175.0573,19110.0
2023-08-17 12:00:00,180.76,180.92,180.38,180.66,6855.0,175.0767,175.2317,174.7087,174.9799,6855.0
2023-08-17 12:30:00,180.57,180.57,180.04,180.37,16558.0,174.8927,174.8927,174.3794,174.699,16558.0
2023-08-17 13:00:00,180.39,180.44,179.9,179.98,19087.0,174.7184,174.7668,174.2438,174.3212,19087.0
2023-08-17 13:30:00,179.92,180.22,179.91,180.05,31061.0,174.2631,174.5537,174.2534,174.389,31061.0
2023-08-17 14:00:00,179.99,180.04,179.75,179.9,22095.0,174.3309,174.3794,174.0985,174.2438,22095.0
2023-08-17 14:30:00,179.89,179.89,179.13,179.23,21250.0,174.2341,174.2341,173.498,173.5948,21250.0
2023-08-17 15:00:00,179.2,179.41,178.63,178.95,31396.0,173.5658,173.7692,173.0137,173.3236,31396.0
2023-08-17 15:30:00,178.96,179.03,178.56,178.58,75189.0,173.3333,173.4011,172.9459,172.9653,75189.0
2023-08-18 09:30:00,178.31,180.15,178.01,179.65,37941.0,172.7037,174.4859,172.4132,174.0016,37941.0
2023-08-18 10:00:00,179.64,179.64,178.7,178.84,69778.0,173.9919,173.9919,173.0815,173.2171,69778.0
2023-08-18 10:30:00,178.84,179.18,178.67,179.15,34507.0,173.2171,173.5464,173.0524,173.5173,34507.0
2023-08-18 11:00:00,179.19,179.4,178.91,178.91,24571.0,173.5561,173.7595,173.2849,173.2849,24571.0
2023-08-18 11:30:00,178.84,178.94,178.43,178.91,21796.0,173.2171,173.3139,172.82,173.2849,21796.0
2023-08-18 12:00:00,178.83,179.04,178.56,178.75,21490.0,173.2074,173.4108,172.9459,173.1299,21490.0
2023-08-18 12:30:00,178.69,179.05,178.67,178.87,14319.0,173.0718,173.4205,173.0524,173.2461,14319.0
2023-08-18 13:00:00,178.79,178.84,178.45,178.65,13602.0,173.1687,173.2171,172.8393,173.0331,13602.0
2023-08-18 13:30:00,178.65,178.83,178.56,178.77,16424.0,173.0331,173.2074,172.9459,173.1493,16424.0
2023-08-18 14:00:00,178.8,179.08,178.8,178.95,15969.0,173.1783,173.4495,173.1783,173.3236,15969.0
2023-08-18 14:30:00,179.0,179.05,178.67,178.78,19377.0,173.3721,173.4205,173.0524,173.159,19377.0
2023-08-18 15:00:00,178.75,178.99,178.64,178.96,26648.0,173.1299,173.3624,173.0234,173.3333,26648.0
2023-08-18 15:30:00,178.96,179.36,178.78,179.0,99036.0,173.3333,173.7207,173.159,173.3721,99036.0
2023-08-21 09:30:00,178.41,179.71,178.41,179.62,88479.0,172.8006,174.0597,172.8006,173.9726,88479.0
2023-08-21 10:00:00,179.68,180.16,178.7,178.8,24018.0,174.0307,174.4956,173.0815,173.1783,24018.0
2023-08-21 10:30:00,178.74,179.32,178.73,179.24,34273.0,173.1202,173.682,173.1105,173.6045,34273.0
2023-08-21 11:00:00,179.24,179.32,178.69,178.69,17706.0,173.6045,173.682,173.0718,173.0718,17706.0
2023-08-21 11:30:00,178.63,178.73,178.35,178.49,13314.0,173.0137,173.1105,172.7425,172.8781,13314.0
2023-08-21 12:00:00,178.48,178.66,178.43,178.55,15276.0,172.8684,173.0427,172.82,172.9362,15276.0
2023-08-21 12:30:00,178.63,178.65,178.43,178.64,25309.0,173.0137,173.0331,172.82,173.0234,25309.0
2023-08-21 13:00:00,178.62,178.9,178.44,178.69,17673.0,173.004,173.2752,172.8297,173.0718,17673.0
2023-08-21 13:30:00,178.73,178.77,178.48,178.55,26200.0,173.1105,173.1493,172.8684,172.9362,26200.0
2023-08-21 14:00:00,178.59,178.71,177.72,177.75,28449.0,172.9749,173.0912,172.1323,172.1614,28449.0
2023-08-21 14:30:00,177.75,177.76,177.29,177.58,51562.0,172.1614,172.171,171.7158,171.9967,51562.0
2023-08-21 15:00:00,177.63,178.2,177.61,178.1,111450.0,172.0451,172.5972,172.0258,172.5004,111450.0
2023-08-21 15:30:00,178.1,178.36,177.65,177.96,113541.0,172.5004,172.7522,172.0645,172.3648,113541.0
2023-08-22 09:30:00,178.07,179.74,178.07,178.79,24080.0,172.4713,174.0888,172.4713,173.1687,24080.0
2023-08-22 10:00:00,178.58,178.87,178.23,178.79,10737.0,172.9653,173.2461,172.6263,173.1687,10737.0
2023-08-22 10:30:00,178.8,179.18,178.67,179.03,24947.0,173.1783,173.5464,173.0524,173.4011,24947.0
2023-08-22 11:00:00,179.04,179.24,178.83,179.13,30595.0,173.4108,173.6045,173.2074,173.498,30595.0
2023-08-22 11:30:00,179.15,179.37,178.88,179.0,13952.0,173.5173,173.7304,173.2558,173.3721,13952.0
2023-08-22 12:00:00,178.95,179.06,178.85,179.01,8187.0,173.3236,173.4302,173.2268,173.3817,8187.0
2023-08-22 12:30:00,179.0,179.1,178.76,178.77,11944.0,173.3721,173.4689,173.1396,173.1493,11944.0
2023-08-22 13:00:00,178.73,178.81,178.26,178.48,17483.0,173.1105,173.188,172.6553,172.8684,17483.0
2023-08-22 13:30:00,178.45,178.73,178.33,178.58,13449.0,172.8393,173.1105,172.7231,172.9653,13449.0
2023-08-22 14:00:00,178.61,178.74,178.43,178.67,13228.0,172.9943,173.1202,172.82,173.0524,13228.0
2023-08-22 14:30:00,178.68,178.79,178.2,178.4,18388.0,173.0621,173.1687,172.5972,172.7909,18388.0
2023-08-22 15:00:00,178.36,178.64,177.93,178.09,26529.0,172.7522,173.0234,172.3357,172.4907,26529.0
2023-08-22 15:30:00,178.07,178.1,177.61,177.82,83993.0,172.4713,172.5004,172.0258,172.2292,83993.0
2023-08-23 09:30:00,178.25,178.65,178.19,178.32,7256.0,172.6456,173.0331,172.5875,172.7134,7256.0
2023-08-23 10:00:00,178.23,178.41,177.91,178.06,7585.0,172.6263,172.8006,172.3163,172.4616,7585.0
2023-08-23 10:30:00,178.03,178.43,177.85,178.43,4180.0,172.4326,172.82,172.2582,172.82,4180.0
2023-08-23 11:00:00,178.41,178.8,178.19,178.76,9472.0,172.8006,173.1783,172.5875,173.1396,9472.0
2023-08-23 11:30:00,178.91,180.34,178.91,180.16,36990.0,173.2849,174.6699,173.2849,174.4956,36990.0
2023-08-23 12:00:00,180.15,180.51,179.81,180.51,28559.0,174.4859,174.8346,174.1566,174.8346,28559.0
2023-08-23 12:30:00,180.47,181.26,180.44,181.16,23164.0,174.7958,175.561,174.7668,175.4641,23164.0
2023-08-23 13:00:00,181.2,181.74,181.1,181.58,26414.0,175.5029,176.0259,175.406,175.8709,26414.0
2023-08-23 13:30:00,181.61,181.76,181.41,181.7,20532.0,175.9,176.0453,175.7063,175.9872,20532.0
2023-08-23 14:00:00,181.74,182.22,181.63,182.15,28599.0,176.0259,176.4908,175.9194,176.423,28599.0
2023-08-23 14:30:00,182.11,182.33,181.9,182.1,27267.0,176.3843,176.5974,176.1809,176.3746,27267.0
2023-08-23 15:00:00,182.09,182.18,181.75,181.95,41225.0,176.3649,176.4521,176.0356,176.2293,41225.0
2023-08-23 15:30:00,181.95,182.66,181.87,182.55,241865.0,176.2293,176.917,176.1518,176.8104,241865.0
2023-08-24 09:30:00,182.99,183.76,182.15,183.17,22269.0,177.2366,177.9824,176.423,177.4109,22269.0
2023-08-24 10:00:00,183.17,183.22,182.02,182.06,12450.0,177.4109,177.4594,176.2971,176.3358,12450.0
2023-08-24 10:30:00,181.96,182.0,181.2,181.33,12638.0,176.239,176.2777,175.5029,175.6288,12638.0
2023-08-24 11:00:00,181.31,181.34,180.9,181.19,13472.0,175.6094,175.6385,175.2123,175.4932,13472.0
2023-08-24 11:30:00,181.07,181.21,180.66,180.84,12627.0,175.377,175.5126,174.9799,175.1542,12627.0
2023-08-24 12:00:00,180.81,181.71,180.54,181.66,18089.0,175.1251,175.9969,174.8636,175.9484,18089.0
2023-08-24 12:30:00,181.65,183.0,181.58,182.81,37646.0,175.9387,177.2463,175.8709,177.0623,37646.0
2023-08-24 13:00:00,182.73,183.28,182.71,182.89,31802.0,176.9848,177.5175,176.9654,177.1397,31802.0
2023-08-24 13:30:00,182.86,183.53,182.85,183.13,40707.0,177.1107,177.7596,177.101,177.3722,40707.0
2023-08-24 14:00:00,183.26,183.61,183.26,183.59,29604.0,177.4981,177.8371,177.4981,177.8177,29604.0
2023-08-24 14:30:00,183.58,183.75,183.04,183.18,51446.0,177.8081,177.9727,177.285,177.4206,51446.0
2023-08-24 15:00:00,183.19,183.33,182.75,182.75,46506.0,177.4303,177.5659,177.0042,177.0042,46506.0
2023-08-24 15:30:00,182.77,182.97,182.29,182.52,142307.0,177.0235,177.2172,176.5586,176.7814,142307.0
2023-08-25 09:30:00,183.37,184.88,182.62,183.36,21616.0,177.6047,179.0672,176.8782,177.595,21616.0
2023-08-25 10:00:00,183.47,183.65,182.69,182.88,12219.0,177.7015,177.8759,176.946,177.1301,12219.0
2023-08-25 10:30:00,182.87,182.94,182.09,182.09,19906.0,177.1204,177.1882,176.3649,176.3649,19906.0
2023-08-25 11:00:00,182.14,182.84,181.91,182.79,14340.0,176.4133,177.0913,176.1906,177.0429,14340.0
2023-08-25 11:30:00,182.69,183.21,182.4,182.81,10482.0,176.946,177.4497,176.6652,177.0623,10482.0
2023-08-25 12:00:00,182.88,183.47,182.88,183.41,8240.0,177.1301,177.7015,177.1301,177.6434,8240.0
2023-08-25 12:30:00,183.39,183.56,183.11,183.4,11077.0,177.624,177.7887,177.3528,177.6337,11077.0
2023-08-25 13:00:00,183.44,183.78,183.22,183.34,7819.0,177.6725,178.0018,177.4594,177.5756,7819.0
2023-08-25 13:30:00,183.33,183.33,182.64,182.99,12390.0,177.5659,177.5659,176.8976,177.2366,12390.0
2023-08-25 14:00:00,183.0,183.21,182.82,183.03,16119.0,177.2463,177.4497,177.072,177.2753,16119.0
2023-08-25 14:30:00,183.05,183.35,182.87,183.3,19339.0,177.2947,177.5853,177.1204,177.5369,19339.0
2023-08-25 15:00:00,183.32,183.79,183.22,183.64,20896.0,177.5562,178.0115,177.4594,177.8662,20896.0
2023-08-25 15:30:00,183.69,183.88,183.27,183.69,79770.0,177.9146,178.0986,177.5078,177.9146,79770.0
2023-08-28 09:30:00,184.3,185.16,184.05,185.05,15853.0,178.5054,179.3384,178.2633,179.2318,15853.0
2023-08-28 10:00:00,185.27,185.74,185.25,185.68,8355.0,179.4449,179.9001,179.4255,179.842,8355.0
2023-08-28 10:30:00,185.7,185.85,185.07,185.64,10007.0,179.8614,180.0067,179.2512,179.8033,10007.0
2023-08-28 11:00:00,185.57,185.57,185.17,185.26,8033.0,179.7355,179.7355,179.3481,179.4352,8033.0
2023-08-28 11:30:00,185.23,185.84,185.23,185.83,9732.0,179.4062,179.997,179.4062,179.9873,9732.0
2023-08-28 12:00:00,185.77,186.07,185.65,185.99,5716.0,179.9292,180.2198,179.813,180.1423,5716.0
2023-08-28 12:30:00,185.92,186.41,185.77,186.4,5433.0,180.0745,180.5491,179.9292,180.5394,5433.0
2023-08-28 13:00:00,186.45,186.54,186.12,186.17,7566.0,180.5878,180.675,180.2682,180.3166,7566.0
2023-08-28 13:30:00,186.26,186.39,185.63,185.72,9461.0,180.4038,180.5297,179.7936,179.8808,9461.0
2023-08-28 14:00:00,185.72,185.8,185.19,185.32,5451.0,179.8808,179.9583,179.3674,179.4933,5451.0
2023-08-28 14:30:00,185.33,185.55,185.04,185.54,15313.0,179.503,179.7161,179.2222,179.7064,15313.0
2023-08-28 15:00:00,185.55,185.59,185.24,185.35,15350.0,179.7161,179.7549,179.4159,179.5224,15350.0
2023-08-28 15:30:00,185.33,186.29,185.25,186.02,72937.0,179.503,180.4329,179.4255,180.1713,72937.0
2023-08-29 09:30:00,186.52,186.52,185.85,186.29,11489.0,180.6556,180.6556,180.0067,180.4329,11489.0
2023-08-29 10:00:00,186.3,186.48,185.52,185.68,12406.0,180.4425,180.6169,179.6871,179.842,12406.0
2023-08-29 10:30:00,185.85,186.33,185.75,185.91,11035.0,180.0067,180.4716,179.9098,180.0648,11035.0
2023-08-29 11:00:00,185.89,186.12,185.63,185.76,20352.0,180.0454,180.2682,179.7936,179.9195,20352.0
2023-08-29 11:30:00,185.87,186.12,185.5,185.51,18639.0,180.0261,180.2682,179.6677,179.6774,18639.0
2023-08-29 12:00:00,185.59,185.89,185.5,185.63,8778.0,179.7549,180.0454,179.6677,179.7936,8778.0
2023-08-29 12:30:00,185.7,186.0,185.58,185.94,3998.0,179.8614,180.152,179.7452,180.0939,3998.0
2023-08-29 13:00:00,185.96,186.14,185.93,186.05,6508.0,180.1132,180.2876,180.0842,180.2004,6508.0
2023-08-29 13:30:00,186.02,186.3,185.75,185.8,13358.0,180.1713,180.4425,179.9098,179.9583,13358.0
2023-08-29 14:00:00,185.84,186.0,185.73,185.91,11210.0,179.997,180.152,179.8905,180.0648,11210.0
2023-08-29 14:30:00,185.91,186.03,185.67,185.78,13026.0,180.0648,180.181,179.8323,179.9389,13026.0
2023-08-29 15:00:00,185.76,186.61,185.67,186.47,10340.0,179.9195,180.7428,179.8323,180.6072,10340.0
2023-08-29 15:30:00,186.45,186.61,186.2,186.21,48206.0,180.5878,180.7428,180.3457,180.3554,48206.0
2023-08-30 09:30:00,186.64,187.21,186.13,187.16,33036.0,180.7718,181.3239,180.2779,181.2755,33036.0
2023-08-30 10:00:00,187.41,187.5,185.97,186.34,30675.0,181.5176,181.6048,180.1229,180.4813,30675.0
2023-08-30 10:30:00,186.39,187.01,186.29,187.01,22104.0,180.5297,181.1302,180.4329,181.1302,22104.0
2023-08-30 11:00:00,186.84,186.87,186.46,186.65,12494.0,180.9656,180.9946,180.5975,180.7815,12494.0
2023-08-30 11:30:00,186.72,186.86,186.39,186.57,8327.0,180.8493,180.9849,180.5297,180.704,8327.0
2023-08-30 12:00:00,186.54,186.58,186.15,186.52,7527.0,180.675,180.7137,180.2973,180.6556,7527.0
2023-08-30 12:30:00,186.62,186.62,186.09,186.3,6335.0,180.7525,180.7525,180.2391,180.4425,6335.0
2023-08-30 13:00:00,186.38,186.38,186.15,186.21,7325.0,180.52,180.52,180.2973,180.3554,7325.0
2023-08-30 13:30:00,186.15,186.39,186.15,186.23,5980.0,180.2973,180.5297,180.2973,180.3747,5980.0
2023-08-30 14:00:00,186.38,186.38,185.72,185.88,11015.0,180.52,180.52,179.8808,180.0357,11015.0
2023-08-30 14:30:00,185.87,186.42,185.83,186.25,7851.0,180.0261,180.5588,179.9873,180.3941,7851.0
2023-08-30 15:00:00,186.31,186.57,186.26,186.52,14973.0,180.4522,180.704,180.4038,180.6556,14973.0
2023-08-30 15:30:00,186.53,186.85,186.43,186.82,41045.0,180.6653,180.9752,180.5684,180.9462,41045.0
2023-08-31 09:30:00,186.97,187.55,186.75,187.51,5292.0,181.0915,181.6532,180.8784,181.6145,5292.0
2023-08-31 10:00:00,187.31,187.4,186.61,186.64,5840.0,181.4208,181.508,180.7428,180.7718,5840.0
2023-08-31 10:30:00,186.6,186.64,185.99,186.21,13804.0,180.7331,180.7718,180.1423,180.3554,13804.0
2023-08-31 11:00:00,186.15,186.16,185.92,186.07,7485.0,180.2973,180.3069,180.0745,180.2198,7485.0
2023-08-31 11:30:00,186.0,186.01,185.7,185.92,9921.0,180.152,180.1617,179.8614,180.0745,9921.0
2023-08-31 12:00:00,186.23,186.33,185.96,186.09,11029.0,180.3747,180.4716,180.1132,180.2391,11029.0
2023-08-31 12:30:00,186.06,186.09,185.61,185.67,5908.0,180.2101,180.2391,179.7742,179.8323,5908.0
2023-08-31 13:00:00,185.67,186.04,185.67,186.04,6632.0,179.8323,180.1907,179.8323,180.1907,6632.0
2023-08-31 13:30:00,186.04,186.23,185.98,186.1,9690.0,180.1907,180.3747,180.1326,180.2488,9690.0
2023-08-31 14:00:00,186.13,186.24,186.02,186.11,10566.0,180.2779,180.3844,180.1713,180.2585,10566.0
2023-08-31 14:30:00,186.12,186.16,185.6,185.64,7647.0,180.2682,180.3069,179.7645,179.8033,7647.0
2023-08-31 15:00:00,185.62,186.23,185.62,185.9,14802.0,179.7839,180.3747,179.7839,180.0551,14802.0
2023-08-31 15:30:00,185.86,186.37,185.86,186.19,68893.0,180.0164,180.5103,180.0164,180.336,68893.0
2023-09-01 09:30:00,186.95,187.57,186.5,186.95,10125.0,181.0721,181.6726,180.6362,181.0721,10125.0
2023-09-01 10:00:00,186.67,187.17,186.57,187.12,7163.0,180.8009,181.2852,180.704,181.2368,7163.0
2023-09-01 10:30:00,187.13,187.32,187.02,187.22,4018.0,181.2464,181.4305,181.1399,181.3336,4018.0
2023-09-01 11:00:00,187.22,187.51,187.0,187.41,5653.0,181.3336,181.6145,181.1205,181.5176,5653.0
2023-09-01 11:30:00,187.4,187.55,186.99,187.05,3293.0,181.508,181.6532,181.1108,181.169,3293.0
2023-09-01 12:00:00,187.08,187.37,186.94,187.36,4511.0,181.198,181.4789,181.0624,181.4692,4511.0
2023-09-01 12:30:00,187.39,187.67,187.32,187.63,5079.0,181.4983,181.7695,181.4305,181.7307,5079.0
2023-09-01 13:00:00,187.68,187.72,187.43,187.43,7809.0,181.7791,181.8179,181.537,181.537,7809.0
2023-09-01 13:30:00,187.45,187.5,187.2,187.33,3944.0,181.5564,181.6048,181.3142,181.4402,3944.0
2023-09-01 14:00:00,187.34,187.5,187.04,187.08,4222.0,181.4498,181.6048,181.1593,181.198,4222.0
2023-09-01 14:30:00,187.03,187.38,186.91,187.38,3813.0,181.1496,181.4886,181.0334,181.4886,3813.0
2023-09-01 15:00:00,187.43,187.52,187.35,187.43,6767.0,181.537,181.6242,181.4595,181.537,6767.0
2023-09-01 15:30:00,187.46,187.84,187.36,187.74,34348.0,181.5661,181.9341,181.4692,181.8373,34348.0
2023-09-05 09:30:00,187.86,188.63,187.07,188.05,21625.0,181.9535,182.6993,181.1883,182.1375,21625.0
2023-09-05 10:00:00,188.05,188.06,186.6,186.85,19799.0,182.1375,182.1472,180.7331,180.9752,19799.0
2023-09-05 10:30:00,186.84,187.98,186.78,187.95,14188.0,180.9656,182.0697,180.9074,182.0407,14188.0
2023-09-05 11:00:00,188.19,188.69,188.17,188.43,6905.0,182.2731,182.7574,182.2537,182.5056,6905.0
2023-09-05 11:30:00,188.5,188.75,188.4,188.5,7886.0,182.5734,182.8155,182.4765,182.5734,7886.0
2023-09-05 12:00:00,188.51,188.57,187.84,188.13,5577.0,182.5831,182.6412,181.9341,182.215,5577.0
2023-09-05 12:30:00,188.09,188.36,187.97,188.15,5483.0,182.1763,182.4378,182.06,182.2344,5483.0
2023-09-05 13:00:00,188.13,188.19,188.02,188.17,4522.0,182.215,182.2731,182.1085,182.2537,4522.0
2023-09-05 13:30:00,188.1,188.46,188.1,188.23,7470.0,182.1859,182.5346,182.1859,182.3119,7470.0
2023-09-05 14:00:00,188.23,188.53,188.19,188.5,10267.0,182.3119,182.6024,182.2731,182.5734,10267.0
2023-09-05 14:30:00,188.52,188.78,188.46,188.72,10941.0,182.5927,182.8446,182.5346,182.7864,10941.0
2023-09-05 15:00:00,188.76,188.76,188.3,188.48,13626.0,182.8252,182.8252,182.3797,182.554,13626.0
2023-09-05 15:30:00,188.44,188.64,187.68,187.69,69162.0,182.5153,182.709,181.7791,181.7888,69162.0
2023-09-06 09:30:00,187.6,188.11,187.23,188.09,5255.0,181.7017,182.1956,181.3433,182.1763,5255.0
2023-09-06 10:00:00,188.06,188.07,186.44,186.56,21624.0,182.1472,182.1569,180.5781,180.6944,21624.0
2023-09-06 10:30:00,186.64,186.64,186.08,186.08,14052.0,180.7718,180.7718,180.2295,180.2295,14052.0
2023-09-06 11:00:00,186.11,186.14,185.51,186.0,12321.0,180.2585,180.2876,179.6774,180.152,12321.0
2023-09-06 11:30:00,185.93,186.04,185.54,186.04,23952.0,180.0842,180.1907,179.7064,180.1907,23952.0
2023-09-06 12:00:00,185.94,186.03,185.63,185.63,5653.0,180.0939,180.181,179.7936,179.7936,5653.0
2023-09-06 12:30:00,185.64,185.65,185.01,185.03,5000.0,179.8033,179.813,179.1931,179.2125,5000.0
2023-09-06 13:00:00,185.03,185.05,184.77,185.05,4988.0,179.2125,179.2318,178.9606,179.2318,4988.0
2023-09-06 13:30:00,184.92,185.24,184.92,185.11,10407.0,179.1059,179.4159,179.1059,179.29,10407.0
2023-09-06 14:00:00,185.13,185.32,184.91,185.02,7166.0,179.3093,179.4933,179.0962,179.2028,7166.0
2023-09-06 14:30:00,185.03,185.37,184.98,185.36,7007.0,179.2125,179.5418,179.164,179.5321,7007.0
2023-09-06 15:00:00,185.36,185.65,185.16,185.59,9099.0,179.5321,179.813,179.3384,179.7549,9099.0
2023-09-06 15:30:00,185.61,185.63,185.24,185.26,47345.0,179.7742,179.7936,179.4159,179.4352,47345.0
2023-09-07 09:30:00,185.68,186.58,185.44,186.41,20987.0,179.842,180.7137,179.6096,180.5491,20987.0
2023-09-07 10:00:00,186.59,186.83,186.24,186.58,6617.0,180.7234,180.9559,180.3844,180.7137,6617.0
2023-09-07 10:30:00,186.61,187.11,186.61,186.73,10703.0,180.7428,181.2271,180.7428,180.859,10703.0
2023-09-07 11:00:00,186.73,186.99,186.39,186.99,9100.0,180.859,181.1108,180.5297,181.1108,9100.0
2023-09-07 11:30:00,186.99,187.05,186.43,186.76,6274.0,181.1108,181.169,180.5684,180.8881,6274.0
2023-09-07 12:00:00,186.97,187.36,186.97,187.14,4289.0,181.0915,181.4692,181.0915,181.2561,4289.0
2023-09-07 12:30:00,187.14,187.39,187.0,187.07,5920.0,181.2561,181.4983,181.1205,181.1883,5920.0
2023-09-07 13:00:00,187.16,187.25,186.93,187.25,4212.0,181.2755,181.3627,181.0527,181.3627,4212.0
2023-09-07 13:30:00,187.21,187.33,187.08,187.28,4395.0,181.3239,181.4402,181.198,181.3917,4395.0
2023-09-07 14:00:00,187.32,187.37,187.2,187.22,2463.0,181.4305,181.4789,181.3142,181.3336,2463.0
2023-09-07 14:30:00,187.21,187.34,187.13,187.27,4134.0,181.3239,181.4498,181.2464,181.382,4134.0
2023-09-07 15:00:00,187.27,187.32,186.75,187.19,16693.0,181.382,181.4305,180.8784,181.3046,16693.0
2023-09-07 15:30:00,187.18,187.26,186.9,187.13,19425.0,181.2949,181.3724,181.0237,181.2464,19425.0
2023-09-08 09:30:00,187.59,188.35,186.84,187.5,15865.0,181.692,182.4281,180.9656,181.6048,15865.0
2023-09-08 10:00:00,187.59,187.65,186.98,187.65,12260.0,181.692,181.7501,181.1012,181.7501,12260.0
2023-09-08 10:30:00,187.79,188.77,187.75,188.65,26370.0,181.8857,182.8349,181.8469,182.7186,26370.0
2023-09-08 11:00:00,188.59,188.88,188.57,188.85,7300.0,182.6605,182.9414,182.6412,182.9124,7300.0
2023-09-08 11:30:00,188.88,189.08,188.19,188.41,8075.0,182.9414,183.1351,182.2731,182.4862,8075.0
2023-09-08 12:00:00,188.27,188.29,188.03,188.05,8477.0,182.3506,182.37,182.1181,182.1375,8477.0
2023-09-08 12:30:00,188.05,188.22,187.89,188.17,3476.0,182.1375,182.3022,181.9825,182.2537,3476.0
2023-09-08 13:00:00,188.13,188.25,187.85,187.98,3930.0,182.215,182.3312,181.9438,182.0697,3930.0
2023-09-08 13:30:00,188.06,188.06,187.53,187.74,4182.0,182.1472,182.1472,181.6339,181.8373,4182.0
2023-09-08 14:00:00,187.81,187.96,187.48,187.48,12198.0,181.9051,182.0503,181.5854,181.5854,12198.0
2023-09-08 14:30:00,187.53,187.97,187.43,187.86,10754.0,181.6339,182.06,181.537,181.9535,10754.0
2023-09-08 15:00:00,187.77,187.87,187.46,187.55,11598.0,181.8663,181.9632,181.5661,181.6532,11598.0
2023-09-08 15:30:00,187.54,187.82,187.45,187.8,31971.0,181.6435,181.9147,181.5564,181.8954,31971.0
2023-09-11 09:30:00,187.83,188.74,187.83,188.5,8042.0,181.9244,182.8058,181.9244,182.5734,8042.0
2023-09-11 10:00:00,188.35,188.4,187.28,187.47,8844.0,182.4281,182.4765,181.3917,181.5757,8844.0
2023-09-11 10:30:00,187.63,187.89,187.52,187.86,8477.0,181.7307,181.9825,181.6242,181.9535,8477.0
2023-09-11 11:00:00,187.85,188.68,187.65,188.5,10794.0,181.9438,182.7477,181.7501,182.5734,10794.0
2023-09-11 11:30:00,188.41,188.85,188.41,188.77,9203.0,182.4862,182.9124,182.4862,182.8349,9203.0
2023-09-11 12:00:00,188.72,188.77,188.55,188.56,5061.0,182.7864,182.8349,182.6218,182.6315,5061.0
2023-09-11 12:30:00,188.46,188.87,188.37,188.87,10408.0,182.5346,182.9317,182.4475,182.9317,10408.0
2023-09-11 13:00:00,188.89,189.06,188.62,188.72,7537.0,182.9511,183.1158,182.6896,182.7864,7537.0
2023-09-11 13:30:00,188.79,188.88,188.42,188.82,7587.0,182.8542,182.9414,182.4959,182.8833,7587.0
2023-09-11 14:00:00,188.79,188.89,188.45,188.45,6239.0,182.8542,182.9511,182.5249,182.5249,6239.0
2023-09-11 14:30:00,188.46,189.06,188.35,188.35,88475.0,182.5346,183.1158,182.4281,182.4281,88475.0
2023-09-11 15:00:00,188.57,188.69,188.27,188.48,5973.0,182.6412,182.7574,182.3506,182.554,5973.0
2023-09-11 15:30:00,188.5,189.04,188.46,189.01,41049.0,182.5734,183.0964,182.5346,183.0673,41049.0
2023-09-12 09:30:00,188.37,188.51,187.61,187.88,8848.0,182.4475,182.5831,181.7113,181.9729,8848.0
2023-09-12 10:00:00,187.99,188.52,187.97,188.46,17408.0,182.0794,182.5927,182.06,182.5346,17408.0
2023-09-12 10:30:00,188.41,188.63,188.32,188.39,4891.0,182.4862,182.6993,182.399,182.4668,4891.0
2023-09-12 11:00:00,188.48,189.24,188.47,189.11,7328.0,182.554,183.2901,182.5443,183.1642,7328.0
2023-09-12 11:30:00,189.2,189.43,188.97,189.08,6788.0,183.2514,183.4741,183.0286,183.1351,6788.0
2023-09-12 12:00:00,189.0,189.06,188.83,188.83,3221.0,183.0576,183.1158,182.893,182.893,3221.0
2023-09-12 12:30:00,188.69,188.89,188.68,188.83,5590.0,182.7574,182.9511,182.7477,182.893,5590.0
2023-09-12 13:00:00,188.84,189.02,188.72,189.0,6291.0,182.9027,183.077,182.7864,183.0576,6291.0
2023-09-12 13:30:00,189.01,189.3,189.01,189.16,4332.0,183.0673,183.3482,183.0673,183.2126,4332.0
2023-09-12 14:00:00,189.16,189.46,188.99,189.46,10976.0,183.2126,183.5032,183.048,183.5032,10976.0
2023-09-12 14:30:00,189.4,189.45,189.13,189.13,5731.0,183.4451,183.4935,183.1836,183.1836,5731.0
2023-09-12 15:00:00,189.17,189.36,188.94,188.95,6241.0,183.2223,183.4063,182.9995,183.0092,6241.0
2023-09-12 15:30:00,188.96,188.96,188.56,188.79,34396.0,183.0189,183.0189,182.6315,182.8542,34396.0
2023-09-13 09:30:00,188.92,189.7,188.8,189.51,9325.0,182.9802,183.7356,182.8639,183.5516,9325.0
2023-09-13 10:00:00,189.44,189.48,187.97,188.02,9028.0,183.4838,183.5226,182.06,182.1085,9028.0
2023-09-13 10:30:00,188.02,188.42,187.88,188.32,8299.0,182.1085,182.4959,181.9729,182.399,8299.0
2023-09-13 11:00:00,188.28,188.38,187.9,188.16,20628.0,182.3603,182.4571,181.9922,182.2441,20628.0
2023-09-13 11:30:00,188.12,188.6,188.12,188.51,3710.0,182.2053,182.6702,182.2053,182.5831,3710.0
2023-09-13 12:00:00,188.55,188.57,188.17,188.22,3402.0,182.6218,182.6412,182.2537,182.3022,3402.0
2023-09-13 12:30:00,188.17,188.43,188.17,188.43,5792.0,182.2537,182.5056,182.2537,182.5056,5792.0
2023-09-13 13:00:00,188.43,188.43,188.09,188.23,3938.0,182.5056,182.5056,182.1763,182.3119,3938.0
2023-09-13 13:30:00,188.09,188.28,188.06,188.25,10741.0,182.1763,182.3603,182.1472,182.3312,10741.0
2023-09-13 14:00:00,188.23,188.24,187.88,188.1,4309.0,182.3119,182.3215,181.9729,182.1859,4309.0
2023-09-13 14:30:00,188.01,188.04,187.59,187.8,12233.0,182.0988,182.1278,181.692,181.8954,12233.0
2023-09-13 15:00:00,187.77,187.78,187.0,187.0,18544.0,181.8663,181.876,181.1205,181.1205,18544.0
2023-09-13 15:30:00,187.02,188.2,187.01,188.16,43388.0,181.1399,182.2828,181.1302,182.2441,43388.0
2023-09-14 09:30:00,188.19,189.01,187.77,187.94,12166.0,183.0486,183.8462,182.6401,182.8054,12166.0
2023-09-14 10:00:00,187.48,187.93,187.27,187.66,10545.0,182.358,182.7957,182.1538,182.5331,10545.0
2023-09-14 10:30:00,187.72,188.37,187.72,188.37,8297.0,182.5915,183.2237,182.5915,183.2237,8297.0
2023-09-14 11:00:00,188.38,188.79,188.33,188.47,8277.0,183.2334,183.6322,183.1848,183.321,8277.0
2023-09-14 11:30:00,188.55,188.58,188.12,188.18,10739.0,183.3988,183.428,182.9805,183.0389,10739.0
2023-09-14 12:00:00,188.14,188.4,188.0,188.29,7832.0,183.0,183.2529,182.8638,183.1459,7832.0
2023-09-14 12:30:00,188.3,188.6,188.21,188.39,6882.0,183.1556,183.4474,183.0681,183.2432,6882.0
2023-09-14 13:00:00,188.3,188.3,187.62,187.81,10537.0,183.1556,183.1556,182.4942,182.679,10537.0
2023-09-14 13:30:00,187.86,188.41,187.85,188.27,7927.0,182.7276,183.2626,182.7179,183.1264,7927.0
2023-09-14 14:00:00,188.27,188.27,187.77,187.85,6259.0,183.1264,183.1264,182.6401,182.7179,6259.0
2023-09-14 14:30:00,187.89,188.11,187.85,187.98,8545.0,182.7568,182.9708,182.7179,182.8444,8545.0
2023-09-14 15:00:00,188.0,188.1,187.87,188.06,12548.0,182.8638,182.9611,182.7374,182.9222,12548.0
2023-09-14 15:30:00,188.05,188.16,187.84,188.03,37880.0,182.9124,183.0194,182.7082,182.893,37880.0
2023-09-15 09:30:00,187.59,187.62,186.7,186.7,85179.0,182.465,182.4942,181.5993,181.5993,85179.0
2023-09-15 10:00:00,186.75,186.89,186.26,186.4,13311.0,181.648,181.7841,181.1713,181.3075,13311.0
2023-09-15 10:30:00,186.3,186.51,185.2,185.33,6676.0,181.2103,181.4145,180.1403,180.2668,6676.0
2023-09-15 11:00:00,185.29,185.88,185.19,185.64,8186.0,180.2278,180.8017,180.1306,180.5683,8186.0
2023-09-15 11:30:00,185.47,186.2,185.43,186.2,6121.0,180.4029,181.113,180.364,181.113,6121.0
2023-09-15 12:00:00,186.15,186.15,185.74,185.92,4484.0,181.0644,181.0644,180.6656,180.8406,4484.0
2023-09-15 12:30:00,185.95,186.33,185.95,186.08,4392.0,180.8698,181.2394,180.8698,180.9963,4392.0
2023-09-15 13:00:00,186.04,186.04,185.65,185.66,6723.0,180.9574,180.9574,180.578,180.5877,6723.0
2023-09-15 13:30:00,185.6,185.92,185.41,185.91,6338.0,180.5294,180.8406,180.3446,180.8309,6338.0
2023-09-15 14:00:00,185.78,185.84,185.16,185.33,13838.0,180.7045,180.7628,180.1014,180.2668,13838.0
2023-09-15 14:30:00,185.29,185.56,185.26,185.41,8265.0,180.2278,180.4905,180.1987,180.3446,8265.0
2023-09-15 15:00:00,185.41,185.41,184.85,184.85,7074.0,180.3446,180.3446,179.7999,179.7999,7074.0
2023-09-15 15:30:00,184.89,185.17,184.25,185.13,74113.0,179.8388,180.1111,179.2163,180.0722,74113.0
2023-09-18 09:30:00,185.3,185.54,183.92,185.34,17680.0,180.2376,180.471,178.8953,180.2765,17680.0
2023-09-18 10:00:00,185.43,185.65,184.83,185.56,13822.0,180.364,180.578,179.7804,180.4905,13822.0
2023-09-18 10:30:00,185.64,185.9,185.52,185.85,13012.0,180.5683,180.8212,180.4516,180.7725,13012.0
2023-09-18 11:00:00,185.83,185.97,185.43,185.43,8485.0,180.7531,180.8893,180.364,180.364,8485.0
2023-09-18 11:30:00,185.47,185.71,185.3,185.49,5730.0,180.4029,180.6364,180.2376,180.4224,5730.0
2023-09-18 12:00:00,185.56,185.63,185.2,185.35,9864.0,180.4905,180.5586,180.1403,180.2862,9864.0
2023-09-18 12:30:00,185.39,185.78,185.39,185.64,6728.0,180.3251,180.7045,180.3251,180.5683,6728.0
2023-09-18 13:00:00,185.66,185.92,185.24,185.81,22241.0,180.5877,180.8406,180.1792,180.7336,22241.0
2023-09-18 13:30:00,185.78,185.83,185.63,185.65,6728.0,180.7045,180.7531,180.5586,180.578,6728.0
2023-09-18 14:00:00,185.53,185.66,185.3,185.62,8125.0,180.4613,180.5877,180.2376,180.5488,8125.0
2023-09-18 14:30:00,185.63,185.64,185.28,185.33,10490.0,180.5586,180.5683,180.2181,180.2668,10490.0
2023-09-18 15:00:00,185.28,185.28,184.89,184.91,7784.0,180.2181,180.2181,179.8388,179.8582,7784.0
2023-09-18 15:30:00,184.96,185.15,184.81,184.96,32139.0,179.9069,180.0917,179.761,179.9069,32139.0
2023-09-19 09:30:00,184.79,185.82,184.12,185.36,13074.0,179.7415,180.7434,179.0898,180.2959,13074.0
2023-09-19 10:00:00,185.4,185.47,184.82,185.24,8802.0,180.3348,180.4029,179.7707,180.1792,8802.0
2023-09-19 10:30:00,185.42,185.45,184.6,184.66,8206.0,180.3543,180.3835,179.5567,179.6151,8206.0
2023-09-19 11:00:00,184.74,184.79,184.28,184.79,16957.0,179.6929,179.7415,179.2454,179.7415,16957.0
2023-09-19 11:30:00,184.74,184.81,184.28,184.66,6447.0,179.6929,179.761,179.2454,179.6151,6447.0
2023-09-19 12:00:00,184.61,184.66,184.17,184.31,7534.0,179.5664,179.6151,179.1384,179.2746,7534.0
2023-09-19 12:30:00,184.36,184.36,183.97,184.17,5401.0,179.3233,179.3233,178.9439,179.1384,5401.0
2023-09-19 13:00:00,184.12,184.37,184.03,184.37,5385.0,179.0898,179.333,179.0023,179.333,5385.0
2023-09-19 13:30:00,184.47,184.68,184.33,184.64,4531.0,179.4302,179.6345,179.2941,179.5956,4531.0
2023-09-19 14:00:00,184.68,184.75,184.52,184.6,5405.0,179.6345,179.7026,179.4789,179.5567,5405.0
2023-09-19 14:30:00,184.72,185.26,184.7,185.19,8328.0,179.6734,180.1987,179.654,180.1306,8328.0
2023-09-19 15:00:00,185.14,185.38,185.02,185.31,9724.0,180.0819,180.3154,179.9652,180.2473,9724.0
2023-09-19 15:30:00,185.37,185.95,185.21,185.78,49994.0,180.3057,180.8698,180.15,180.7045,49994.0
2023-09-20 09:30:00,186.16,187.07,186.16,186.45,36278.0,181.0741,181.9592,181.0741,181.3562,36278.0
2023-09-20 10:00:00,186.49,187.0,186.4,186.9,17836.0,181.3951,181.8911,181.3075,181.7939,17836.0
2023-09-20 10:30:00,186.94,187.67,186.55,187.67,21800.0,181.8328,182.5428,181.4534,182.5428,21800.0
2023-09-20 11:00:00,187.67,187.67,186.96,187.06,14938.0,182.5428,182.5428,181.8522,181.9495,14938.0
2023-09-20 11:30:00,187.11,187.2,186.71,186.82,14893.0,181.9981,182.0857,181.6091,181.716,14893.0
2023-09-20 12:00:00,186.79,187.34,186.79,187.3,7455.0,181.6869,182.2218,181.6869,182.1829,7455.0
2023-09-20 12:30:00,187.21,187.21,186.93,187.14,5028.0,182.0954,182.0954,181.823,182.0273,5028.0
2023-09-20 13:00:00,187.12,187.14,186.92,187.01,5538.0,182.0079,182.0273,181.8133,181.9009,5538.0
2023-09-20 13:30:00,186.94,187.05,186.7,187.01,12605.0,181.8328,181.9398,181.5993,181.9009,12605.0
2023-09-20 14:00:00,187.03,187.06,186.0,186.1,9337.0,181.9203,181.9495,180.9184,181.0157,9337.0
2023-09-20 14:30:00,186.08,186.3,185.43,185.49,14506.0,180.9963,181.2103,180.364,180.4224,14506.0
2023-09-20 15:00:00,185.47,185.62,184.93,185.1,22941.0,180.4029,180.5488,179.8777,180.043,22941.0
2023-09-20 15:30:00,185.1,185.1,184.14,184.42,43605.0,180.043,180.043,179.1093,179.3816,43605.0
2023-09-21 09:30:00,184.19,185.18,183.31,183.34,24264.0,179.1579,180.1209,178.3019,178.3311,24264.0
2023-09-21 10:00:00,183.62,184.32,183.44,183.62,52147.0,178.6035,179.2843,178.4284,178.6035,52147.0
2023-09-21 10:30:00,183.57,184.29,183.46,184.03,8748.0,178.5548,179.2552,178.4478,179.0023,8748.0
2023-09-21 11:00:00,184.03,184.59,184.03,184.56,10753.0,179.0023,179.547,179.0023,179.5178,10753.0
2023-09-21 11:30:00,184.72,184.81,184.13,184.14,5638.0,179.6734,179.761,179.0995,179.1093,5638.0
2023-09-21 12:00:00,184.09,184.25,183.89,184.07,11839.0,179.0606,179.2163,178.8661,179.0412,11839.0
2023-09-21 12:30:00,184.02,184.07,183.66,183.71,8180.0,178.9925,179.0412,178.6424,178.691,8180.0
2023-09-21 13:00:00,183.69,184.24,183.52,184.23,27376.0,178.6716,179.2065,178.5062,179.1968,27376.0
2023-09-21 13:30:00,184.15,184.38,184.0,184.37,9543.0,179.119,179.3427,178.9731,179.333,9543.0
2023-09-21 14:00:00,184.32,184.76,184.22,184.32,12529.0,179.2843,179.7123,179.1871,179.2843,12529.0
2023-09-21 14:30:00,184.19,184.28,183.88,183.91,7583.0,179.1579,179.2454,178.8564,178.8855,7583.0
2023-09-21 15:00:00,183.97,184.15,183.37,183.37,26078.0,178.9439,179.119,178.3603,178.3603,26078.0
2023-09-21 15:30:00,183.37,183.99,183.32,183.49,59850.0,178.3603,178.9634,178.3117,178.477,59850.0
2023-09-22 09:30:00,183.34,185.0,182.68,184.64,12416.0,178.3311,179.9458,177.6892,179.5956,12416.0
2023-09-22 10:00:00,184.71,184.71,184.0,184.56,7888.0,179.6637,179.6637,178.9731,179.5178,7888.0
2023-09-22 10:30:00,184.7,185.41,184.7,185.41,11365.0,179.654,180.3446,179.654,180.3446,11365.0
2023-09-22 11:00:00,185.36,185.61,185.07,185.4,8104.0,180.2959,180.5391,180.0139,180.3348,8104.0
2023-09-22 11:30:00,185.62,185.66,184.92,184.92,10379.0,180.5488,180.5877,179.868,179.868,10379.0
2023-09-22 12:00:00,184.97,185.38,184.78,185.33,5478.0,179.9166,180.3154,179.7318,180.2668,5478.0
2023-09-22 12:30:00,185.37,185.8,185.27,185.48,8999.0,180.3057,180.7239,180.2084,180.4127,8999.0
2023-09-22 13:00:00,185.51,185.51,184.86,184.94,10907.0,180.4418,180.4418,179.8096,179.8874,10907.0
2023-09-22 13:30:00,184.98,185.02,184.55,184.68,9130.0,179.9263,179.9652,179.5081,179.6345,9130.0
2023-09-22 14:00:00,184.89,184.89,184.5,184.59,8765.0,179.8388,179.8388,179.4594,179.547,8765.0
2023-09-22 14:30:00,184.56,184.97,184.53,184.97,7459.0,179.5178,179.9166,179.4886,179.9166,7459.0
2023-09-22 15:00:00,184.95,185.57,184.95,185.34,10734.0,179.8971,180.5002,179.8971,180.2765,10734.0
2023-09-22 15:30:00,185.35,185.47,184.19,184.28,61960.0,180.2862,180.4029,179.1579,179.2454,61960.0
2023-09-25 09:30:00,184.01,184.34,183.17,184.1,7220.0,178.9828,179.3038,178.1658,179.0704,7220.0
2023-09-25 10:00:00,183.91,184.34,183.74,183.87,8299.0,178.8855,179.3038,178.7202,178.8466,8299.0
2023-09-25 10:30:00,183.89,184.05,183.58,184.01,6057.0,178.8661,179.0217,178.5646,178.9828,6057.0
2023-09-25 11:00:00,183.92,184.38,183.86,184.31,3560.0,178.8953,179.3427,178.8369,179.2746,3560.0
2023-09-25 11:30:00,184.41,184.92,184.27,184.86,3401.0,179.3719,179.868,179.2357,179.8096,3401.0
2023-09-25 12:00:00,184.92,185.0,184.72,184.74,7971.0,179.868,179.9458,179.6734,179.6929,7971.0
2023-09-25 12:30:00,184.65,184.71,184.27,184.47,2694.0,179.6053,179.6637,179.2357,179.4302,2694.0
2023-09-25 13:00:00,184.46,184.9,184.45,184.75,4651.0,179.4205,179.8485,179.4108,179.7026,4651.0
2023-09-25 13:30:00,184.76,184.98,184.58,184.89,5769.0,179.7123,179.9263,179.5372,179.8388,5769.0
2023-09-25 14:00:00,184.9,185.11,184.83,184.93,5440.0,179.8485,180.0528,179.7804,179.8777,5440.0
2023-09-25 14:30:00,184.94,185.38,184.93,184.97,8429.0,179.8874,180.3154,179.8777,179.9166,8429.0
2023-09-25 15:00:00,184.97,185.29,184.65,185.11,9361.0,179.9166,180.2278,179.6053,180.0528,9361.0
2023-09-25 15:30:00,185.09,185.3,184.99,185.07,46708.0,180.0333,180.2376,179.936,180.0139,46708.0
2023-09-26 09:30:00,184.29,184.8,184.11,184.49,10038.0,179.2552,179.7512,179.0801,179.4497,10038.0
2023-09-26 10:00:00,184.51,184.51,182.95,183.13,3946.0,179.4692,179.4692,177.9518,178.1269,3946.0
2023-09-26 10:30:00,182.91,183.47,182.87,183.33,6047.0,177.9129,178.4576,177.874,178.3214,6047.0
2023-09-26 11:00:00,183.35,183.35,183.12,183.12,10880.0,178.3408,178.3408,178.1171,178.1171,10880.0
2023-09-26 11:30:00,183.07,183.63,183.07,183.44,8469.0,178.0685,178.6132,178.0685,178.4284,8469.0
2023-09-26 12:00:00,183.44,183.48,183.18,183.45,4936.0,178.4284,178.4673,178.1755,178.4381,4936.0
2023-09-26 12:30:00,183.39,183.61,183.33,183.61,4081.0,178.3798,178.5937,178.3214,178.5937,4081.0
2023-09-26 13:00:00,183.59,183.69,183.36,183.37,5203.0,178.5743,178.6716,178.3506,178.3603,5203.0
2023-09-26 13:30:00,183.34,183.43,182.83,183.02,7321.0,178.3311,178.4187,177.8351,178.0199,7321.0
2023-09-26 14:00:00,182.95,183.01,182.74,182.81,5057.0,177.9518,178.0101,177.7475,177.8156,5057.0
2023-09-26 14:30:00,182.79,182.81,182.3,182.3,9718.0,177.7961,177.8156,177.3195,177.3195,9718.0
2023-09-26 15:00:00,182.3,182.44,182.04,182.31,9731.0,177.3195,177.4557,177.0666,177.3293,9731.0
2023-09-26 15:30:00,182.34,182.69,181.88,182.06,79865.0,177.3584,177.6989,176.911,177.0861,79865.0
2023-09-27 09:30:00,182.39,182.52,181.24,182.22,25058.0,177.4071,177.5335,176.2885,177.2417,25058.0
2023-09-27 10:00:00,182.31,182.36,181.32,182.34,19456.0,177.3293,177.3779,176.3663,177.3584,19456.0
2023-09-27 10:30:00,182.18,182.48,181.67,181.71,10885.0,177.2028,177.4946,176.7067,176.7457,10885.0
2023-09-27 11:00:00,181.74,181.98,181.33,181.38,8140.0,176.7748,177.0083,176.376,176.4247,8140.0
2023-09-27 11:30:00,181.38,181.4,180.45,180.47,7788.0,176.4247,176.4441,175.5201,175.5395,7788.0
2023-09-27 12:00:00,180.43,180.43,180.12,180.28,7458.0,175.5006,175.5006,175.1991,175.3547,7458.0
2023-09-27 12:30:00,180.3,181.05,180.3,180.81,18052.0,175.3742,176.1037,175.3742,175.8702,18052.0
2023-09-27 13:00:00,180.83,181.08,180.3,180.31,7649.0,175.8897,176.1329,175.3742,175.3839,7649.0
2023-09-27 13:30:00,180.17,180.69,179.99,180.69,10247.0,175.2477,175.7535,175.0726,175.7535,10247.0
2023-09-27 14:00:00,180.62,181.18,180.49,181.08,15083.0,175.6854,176.2301,175.559,176.1329,15083.0
2023-09-27 14:30:00,181.1,181.73,181.1,181.56,18705.0,176.1523,176.7651,176.1523,176.5998,18705.0
2023-09-27 15:00:00,181.55,182.37,181.55,181.86,18302.0,176.59,177.3876,176.59,176.8916,18302.0
2023-09-27 15:30:00,181.84,181.92,180.95,181.19,81642.0,176.8721,176.9499,176.0064,176.2399,81642.0
2023-09-28 09:30:00,180.95,181.14,180.27,181.03,22684.0,176.0064,176.1912,175.345,176.0842,22684.0
2023-09-28 10:00:00,180.91,181.59,180.63,180.78,19287.0,175.9675,176.6289,175.6952,175.8411,19287.0
2023-09-28 10:30:00,180.74,181.27,180.47,181.05,22930.0,175.8022,176.3177,175.5395,176.1037,22930.0
2023-09-28 11:00:00,181.02,181.17,180.49,180.81,13806.0,176.0745,176.2204,175.559,175.8702,13806.0
2023-09-28 11:30:00,180.88,181.61,180.87,181.38,20138.0,175.9383,176.6484,175.9286,176.4247,20138.0
2023-09-28 12:00:00,181.39,181.58,181.04,181.53,25710.0,176.4344,176.6192,176.094,176.5706,25710.0
2023-09-28 12:30:00,181.53,181.62,180.98,181.02,7988.0,176.5706,176.6581,176.0356,176.0745,7988.0
2023-09-28 13:00:00,180.93,181.05,180.49,180.88,16355.0,175.987,176.1037,175.559,175.9383,16355.0
2023-09-28 13:30:00,180.62,180.78,180.47,180.62,5894.0,175.6854,175.8411,175.5395,175.6854,5894.0
2023-09-28 14:00:00,180.58,181.02,180.55,180.9,7138.0,175.6465,176.0745,175.6173,175.9578,7138.0
2023-09-28 14:30:00,180.92,180.95,180.42,180.63,10360.0,175.9772,176.0064,175.4909,175.6952,10360.0
2023-09-28 15:00:00,180.63,181.22,180.49,181.17,17863.0,175.6952,176.269,175.559,176.2204,17863.0
2023-09-28 15:30:00,181.21,181.23,180.63,181.0,108186.0,176.2593,176.2788,175.6952,176.0551,108186.0
2023-09-29 09:30:00,181.78,182.36,181.34,181.97,9632.0,176.8137,177.3779,176.3858,176.9986,9632.0
2023-09-29 10:00:00,182.15,182.17,181.29,181.33,7989.0,177.1736,177.1931,176.3371,176.376,7989.0
2023-09-29 10:30:00,181.41,181.62,181.28,181.5,8930.0,176.4538,176.6581,176.3274,176.5414,8930.0
2023-09-29 11:00:00,181.58,181.59,180.86,180.92,33040.0,176.6192,176.6289,175.9189,175.9772,33040.0
2023-09-29 11:30:00,180.9,181.04,180.16,180.26,7613.0,175.9578,176.094,175.238,175.3353,7613.0
2023-09-29 12:00:00,180.19,180.19,179.64,179.96,6274.0,175.2672,175.2672,174.7322,175.0435,6274.0
2023-09-29 12:30:00,180.0,180.11,179.61,179.68,7533.0,175.0824,175.1894,174.703,174.7711,7533.0
2023-09-29 13:00:00,179.67,179.68,178.91,179.28,10441.0,174.7614,174.7711,174.0221,174.382,10441.0
2023-09-29 13:30:00,179.23,179.23,178.95,179.05,15194.0,174.3334,174.3334,174.0611,174.1583,15194.0
2023-09-29 14:00:00,179.13,179.17,178.74,178.91,6404.0,174.2361,174.275,173.8568,174.0221,6404.0
2023-09-29 14:30:00,178.91,179.27,178.7,179.18,8024.0,174.0221,174.3723,173.8179,174.2848,8024.0
2023-09-29 15:00:00,179.23,179.36,178.77,178.89,15968.0,174.3334,174.4599,173.886,174.0027,15968.0
2023-09-29 15:30:00,178.93,179.47,178.69,179.08,108277.0,174.0416,174.5669,173.8082,174.1875,108277.0
2023-10-02 09:30:00,178.86,179.4,178.2,178.38,24753.0,173.9735,174.4988,173.3315,173.5066,24753.0
2023-10-02 10:00:00,178.24,178.56,178.0,178.14,8388.0,173.3705,173.6817,173.137,173.2732,8388.0
2023-10-02 10:30:00,178.08,178.42,177.89,177.95,11850.0,173.2148,173.5455,173.03,173.0884,11850.0
2023-10-02 11:00:00,177.91,178.27,177.66,178.21,19122.0,173.0495,173.3996,172.8063,173.3413,19122.0
2023-10-02 11:30:00,178.18,178.29,177.17,177.22,11135.0,173.3121,173.4191,172.3297,172.3783,11135.0
2023-10-02 12:00:00,177.15,177.15,176.85,176.97,9984.0,172.3102,172.3102,172.0184,172.1352,9984.0
2023-10-02 12:30:00,177.01,177.05,176.49,176.58,8816.0,172.1741,172.213,171.6683,171.7558,8816.0
2023-10-02 13:00:00,176.62,177.12,176.57,177.09,14840.0,171.7947,172.2811,171.7461,172.2519,14840.0
2023-10-02 13:30:00,177.09,177.18,176.79,176.8,11968.0,172.2519,172.3394,171.9601,171.9698,11968.0
2023-10-02 14:00:00,176.84,177.28,176.65,176.68,16951.0,172.0087,172.4367,171.8239,171.8531,16951.0
2023-10-02 14:30:00,176.67,176.77,176.44,176.57,15601.0,171.8433,171.9406,171.6196,171.7461,15601.0
2023-10-02 15:00:00,176.63,177.02,176.45,176.85,22983.0,171.8044,172.1838,171.6294,172.0184,22983.0
2023-10-02 15:30:00,176.82,177.21,176.74,177.01,113434.0,171.9892,172.3686,171.9114,172.1741,113434.0
2023-10-03 09:30:00,176.81,177.72,176.31,177.38,11764.0,171.9795,172.8647,171.4932,172.5339,11764.0
2023-10-03 10:00:00,177.26,177.26,176.46,176.54,9832.0,172.4172,172.4172,171.6391,171.7169,9832.0
2023-10-03 10:30:00,176.52,176.7,176.2,176.57,17000.0,171.6974,171.8725,171.3862,171.7461,17000.0
2023-10-03 11:00:00,176.57,176.57,175.96,175.97,17669.0,171.7461,171.7461,171.1527,171.1625,17669.0
2023-10-03 11:30:00,175.84,175.96,175.42,175.75,7676.0,171.036,171.1527,170.6275,170.9485,7676.0
2023-10-03 12:00:00,175.94,176.15,175.75,176.06,7552.0,171.1333,171.3376,170.9485,171.25,7552.0
2023-10-03 12:30:00,176.0,176.19,175.89,176.01,3969.0,171.1917,171.3765,171.0847,171.2014,3969.0
2023-10-03 13:00:00,176.22,176.22,175.97,176.16,8415.0,171.4056,171.4056,171.1625,171.3473,8415.0
2023-10-03 13:30:00,176.11,176.12,175.88,175.89,4545.0,171.2986,171.3084,171.0749,171.0847,4545.0
2023-10-03 14:00:00,175.95,176.01,175.41,175.5,15382.0,171.143,171.2014,170.6178,170.7053,15382.0
2023-10-03 14:30:00,175.47,176.09,175.41,175.98,18482.0,170.6761,171.2792,170.6178,171.1722,18482.0
2023-10-03 15:00:00,175.91,176.08,175.57,175.71,20606.0,171.1041,171.2695,170.7734,170.9096,20606.0
2023-10-03 15:30:00,175.71,176.09,175.55,175.76,109294.0,170.9096,171.2792,170.7539,170.9582,109294.0
2023-10-04 09:30:00,176.08,177.41,176.05,177.09,9315.0,171.2695,172.5631,171.2403,172.2519,9315.0
2023-10-04 10:00:00,177.17,177.5,176.81,176.94,14069.0,172.3297,172.6507,171.9795,172.106,14069.0
2023-10-04 10:30:00,177.03,177.88,176.94,177.16,11728.0,172.1935,173.0203,172.106,172.32,11728.0
2023-10-04 11:00:00,177.19,178.13,177.13,178.05,7158.0,172.3491,173.2635,172.2908,173.1856,7158.0
2023-10-04 11:30:00,178.19,178.44,177.85,178.26,4244.0,173.3218,173.565,172.9911,173.3899,4244.0
2023-10-04 12:00:00,178.13,178.4,177.78,178.24,9615.0,173.2635,173.5261,172.923,173.3705,9615.0
2023-10-04 12:30:00,178.33,178.34,177.99,178.02,12249.0,173.458,173.4677,173.1273,173.1565,12249.0
2023-10-04 13:00:00,178.15,178.16,177.75,177.75,4543.0,173.2829,173.2926,172.8938,172.8938,4543.0
2023-10-04 13:30:00,177.83,178.06,177.68,177.82,2747.0,172.9717,173.1954,172.8258,172.9619,2747.0
2023-10-04 14:00:00,177.76,177.93,177.59,177.71,4815.0,172.9036,173.0689,172.7382,172.8549,4815.0
2023-10-04 14:30:00,177.8,178.33,177.74,178.32,6984.0,172.9425,173.458,172.8841,173.4483,6984.0
2023-10-04 15:00:00,178.37,179.32,178.37,179.05,13538.0,173.4969,174.4209,173.4969,174.1583,13538.0
2023-10-04 15:30:00,179.06,179.59,179.06,179.34,71727.0,174.1681,174.6836,174.1681,174.4404,71727.0
2023-10-05 09:30:00,178.71,179.71,178.69,179.18,15898.0,173.8276,174.8003,173.8082,174.2848,15898.0
2023-10-05 10:00:00,179.05,179.05,178.16,178.33,11693.0,174.1583,174.1583,173.2926,173.458,11693.0
2023-10-05 10:30:00,178.39,178.52,177.74,177.79,5237.0,173.5164,173.6428,172.8841,172.9327,5237.0
2023-10-05 11:00:00,177.64,178.04,177.45,178.04,7577.0,172.7868,173.1759,172.602,173.1759,7577.0
2023-10-05 11:30:00,177.91,178.58,177.72,178.36,5672.0,173.0495,173.7012,172.8647,173.4872,5672.0
2023-10-05 12:00:00,178.39,178.83,178.39,178.76,4337.0,173.5164,173.9443,173.5164,173.8762,4337.0
2023-10-05 12:30:00,178.78,178.78,178.22,178.3,3202.0,173.8957,173.8957,173.351,173.4288,3202.0
2023-10-05 13:00:00,178.27,178.41,178.11,178.41,1800.0,173.3996,173.5358,173.244,173.5358,1800.0
2023-10-05 13:30:00,178.3,179.04,178.24,178.74,2984.0,173.4288,174.1486,173.3705,173.8568,2984.0
2023-10-05 14:00:00,179.02,179.02,178.74,178.88,6511.0,174.1291,174.1291,173.8568,173.993,6511.0
2023-10-05 14:30:00,178.94,179.29,178.94,179.16,4998.0,174.0513,174.3918,174.0513,174.2653,4998.0
2023-10-05 15:00:00,179.2,179.4,178.92,179.4,8060.0,174.3042,174.4988,174.0319,174.4988,8060.0
2023-10-05 15:30:00,179.46,179.6,179.17,179.28,48820.0,174.5571,174.6933,174.275,174.382,48820.0
2023-10-06 09:30:00,178.47,178.74,177.7,178.07,8849.0,173.5942,173.8568,172.8452,173.2051,8849.0
2023-10-06 10:00:00,178.09,178.59,177.71,178.59,18147.0,173.2246,173.7109,172.8549,173.7109,18147.0
2023-10-06 10:30:00,178.82,179.53,178.81,178.88,11437.0,173.9346,174.6252,173.9249,173.993,11437.0
2023-10-06 11:00:00,178.94,179.38,178.88,179.21,21174.0,174.0513,174.4793,173.993,174.314,21174.0
2023-10-06 11:30:00,179.22,180.14,179.14,180.03,54320.0,174.3237,175.2185,174.2459,175.1116,54320.0
2023-10-06 12:00:00,179.93,180.09,179.31,179.37,18095.0,175.0143,175.1699,174.4112,174.4696,18095.0
2023-10-06 12:30:00,179.34,179.48,178.98,179.05,7424.0,174.4404,174.5766,174.0902,174.1583,7424.0
2023-10-06 13:00:00,179.19,180.0,179.02,179.79,11367.0,174.2945,175.0824,174.1291,174.8781,11367.0
2023-10-06 13:30:00,179.73,179.95,179.36,179.53,23885.0,174.8197,175.0337,174.4599,174.6252,23885.0
2023-10-06 14:00:00,179.53,179.77,179.4,179.72,13630.0,174.6252,174.8587,174.4988,174.81,13630.0
2023-10-06 14:30:00,179.75,180.18,179.73,179.98,19144.0,174.8392,175.2575,174.8197,175.0629,19144.0
2023-10-06 15:00:00,179.98,180.1,179.71,180.0,15117.0,175.0629,175.1796,174.8003,175.0824,15117.0
2023-10-06 15:30:00,179.99,180.35,179.59,179.72,88758.0,175.0726,175.4228,174.6836,174.81,88758.0
2023-10-09 09:30:00,179.34,180.81,179.34,180.13,8011.0,174.4404,175.8702,174.4404,175.2088,8011.0
2023-10-09 10:00:00,180.09,180.79,180.05,180.59,6239.0,175.1699,175.8508,175.131,175.6563,6239.0
2023-10-09 10:30:00,180.49,180.62,179.68,180.0,7876.0,175.559,175.6854,174.7711,175.0824,7876.0
2023-10-09 11:00:00,179.89,179.95,179.41,179.87,5048.0,174.9754,175.0337,174.5085,174.9559,5048.0
2023-10-09 11:30:00,179.89,180.05,179.65,180.0,5636.0,174.9754,175.131,174.7419,175.0824,5636.0
2023-10-09 12:00:00,179.97,180.17,179.75,179.99,9423.0,175.0532,175.2477,174.8392,175.0726,9423.0
2023-10-09 12:30:00,180.02,180.32,179.98,180.15,3570.0,175.1018,175.3936,175.0629,175.2283,3570.0
2023-10-09 13:00:00,180.21,180.44,180.06,180.44,3561.0,175.2866,175.5103,175.1407,175.5103,3561.0
2023-10-09 13:30:00,180.72,181.39,180.71,181.34,6918.0,175.7827,176.4344,175.773,176.3858,6918.0
2023-10-09 14:00:00,181.27,181.65,181.22,181.65,4358.0,176.3177,176.6873,176.269,176.6873,4358.0
2023-10-09 14:30:00,181.59,181.93,181.53,181.73,5842.0,176.6289,176.9596,176.5706,176.7651,5842.0
2023-10-09 15:00:00,181.64,181.75,181.47,181.6,6701.0,176.6776,176.7846,176.5122,176.6387,6701.0
2023-10-09 15:30:00,181.61,181.94,181.22,181.91,50498.0,176.6484,176.9694,176.269,176.9402,50498.0
2023-10-10 09:30:00,181.69,182.93,180.62,181.64,14254.0,176.7262,177.9323,175.6854,176.6776,14254.0
2023-10-10 10:00:00,181.8,182.63,181.77,182.46,7146.0,176.8332,177.6405,176.804,177.4752,7146.0
2023-10-10 10:30:00,182.52,182.85,182.16,182.22,12657.0,177.5335,177.8545,177.1834,177.2417,12657.0
2023-10-10 11:00:00,182.27,182.68,182.27,182.68,5151.0,177.2904,177.6892,177.2904,177.6892,5151.0
2023-10-10 11:30:00,182.66,182.67,182.31,182.54,9498.0,177.6697,177.6794,177.3293,177.553,9498.0
2023-10-10 12:00:00,182.54,182.55,182.05,182.05,6937.0,177.553,177.5627,177.0764,177.0764,6937.0
2023-10-10 12:30:00,182.09,182.16,181.58,181.78,5748.0,177.1153,177.1834,176.6192,176.8137,5748.0
2023-10-10 13:00:00,181.78,181.79,181.14,181.17,6160.0,176.8137,176.8235,176.1912,176.2204,6160.0
2023-10-10 13:30:00,181.28,181.64,181.19,181.57,11317.0,176.3274,176.6776,176.2399,176.6095,11317.0
2023-10-10 14:00:00,181.58,181.7,181.34,181.39,7575.0,176.6192,176.7359,176.3858,176.4344,7575.0
2023-10-10 14:30:00,181.44,181.73,181.28,181.4,10588.0,176.483,176.7651,176.3274,176.4441,10588.0
2023-10-10 15:00:00,181.42,181.44,181.13,181.23,9710.0,176.4636,176.483,176.1815,176.2788,9710.0
2023-10-10 15:30:00,181.18,181.5,181.02,181.43,85005.0,176.2301,176.5414,176.0745,176.4733,85005.0
2023-10-11 09:30:00,181.96,182.33,181.41,181.63,9291.0,176.9888,177.3487,176.4538,176.6678,9291.0
2023-10-11 10:00:00,181.54,181.77,181.34,181.77,7011.0,176.5803,176.804,176.3858,176.804,7011.0
2023-10-11 10:30:00,181.81,181.92,181.26,181.49,3301.0,176.8429,176.9499,176.3079,176.5317,3301.0
2023-10-11 11:00:00,181.47,181.59,181.2,181.31,6138.0,176.5122,176.6289,176.2496,176.3566,6138.0
2023-10-11 11:30:00,181.35,181.49,181.04,181.05,8453.0,176.3955,176.5317,176.094,176.1037,8453.0
2023-10-11 12:00:00,180.9,180.93,180.54,180.82,13555.0,175.9578,175.987,175.6076,175.88,13555.0
2023-10-11 12:30:00,180.83,180.95,180.68,180.81,4309.0,175.8897,176.0064,175.7438,175.8702,4309.0
2023-10-11 13:00:00,180.75,180.97,180.75,180.86,4386.0,175.8119,176.0259,175.8119,175.9189,4386.0
2023-10-11 13:30:00,180.83,181.05,180.73,181.05,5775.0,175.8897,176.1037,175.7924,176.1037,5775.0
2023-10-11 14:00:00,181.32,181.74,181.14,181.56,4350.0,176.3663,176.7748,176.1912,176.5998,4350.0
2023-10-11 14:30:00,181.52,181.79,181.52,181.62,4212.0,176.5608,176.8235,176.5608,176.6581,4212.0
2023-10-11 15:00:00,181.66,181.88,181.66,181.88,5558.0,176.697,176.911,176.697,176.911,5558.0
2023-10-11 15:30:00,181.85,182.51,181.84,182.41,47194.0,176.8818,177.5238,176.8721,177.4265,47194.0
2023-10-12 09:30:00,182.73,182.81,181.61,181.77,9206.0,177.7378,177.8156,176.6484,176.804,9206.0
2023-10-12 10:00:00,181.46,181.97,181.18,181.79,3804.0,176.5025,176.9986,176.2301,176.8235,3804.0
2023-10-12 10:30:00,181.84,181.85,181.56,181.71,2820.0,176.8721,176.8818,176.5998,176.7457,2820.0
2023-10-12 11:00:00,181.7,182.42,181.61,182.42,7511.0,176.7359,177.4363,176.6484,177.4363,7511.0
2023-10-12 11:30:00,182.36,182.45,182.25,182.38,3296.0,177.3779,177.4654,177.2709,177.3973,3296.0
2023-10-12 12:00:00,182.51,182.51,182.17,182.42,4667.0,177.5238,177.5238,177.1931,177.4363,4667.0
2023-10-12 12:30:00,182.4,182.47,181.94,182.05,4427.0,177.4168,177.4849,176.9694,177.0764,4427.0
2023-10-12 13:00:00,181.98,181.98,180.88,181.0,8435.0,177.0083,177.0083,175.9383,176.0551,8435.0
2023-10-12 13:30:00,180.89,180.95,180.36,180.37,7568.0,175.9481,176.0064,175.4325,175.4423,7568.0
2023-10-12 14:00:00,180.28,180.36,180.0,180.28,7017.0,175.3547,175.4325,175.0824,175.3547,7017.0
2023-10-12 14:30:00,180.3,180.96,180.27,180.79,3572.0,175.3742,176.0161,175.345,175.8508,3572.0
2023-10-12 15:00:00,180.88,181.38,180.88,181.36,12632.0,175.9383,176.4247,175.9383,176.4052,12632.0
2023-10-12 15:30:00,181.38,181.67,181.21,181.22,55578.0,176.4247,176.7067,176.2593,176.269,55578.0
2023-10-13 09:30:00,181.57,181.63,179.83,180.04,22456.0,176.6095,176.6678,174.917,175.1213,22456.0
2023-10-13 10:00:00,180.03,180.19,179.05,179.31,24343.0,175.1116,175.2672,174.1583,174.4112,24343.0
2023-10-13 10:30:00,179.24,179.71,178.23,178.24,11453.0,174.3431,174.8003,173.3607,173.3705,11453.0
2023-10-13 11:00:00,178.2,178.39,177.35,177.66,25774.0,173.3315,173.5164,172.5048,172.8063,25774.0
2023-10-13 11:30:00,177.8,177.98,177.04,177.08,20091.0,172.9425,173.1176,172.2032,172.2421,20091.0
2023-10-13 12:00:00,177.04,177.64,176.95,177.64,18202.0,172.2032,172.7868,172.1157,172.7868,18202.0
2023-10-13 12:30:00,177.63,177.88,177.17,177.32,19891.0,172.7771,173.0203,172.3297,172.4756,19891.0
2023-10-13 13:00:00,177.31,177.41,176.79,176.84,23086.0,172.4659,172.5631,171.9601,172.0087,23086.0
2023-10-13 13:30:00,176.76,177.65,176.69,177.42,19380.0,171.9309,172.7966,171.8628,172.5729,19380.0
2023-10-13 14:00:00,177.4,177.7,177.36,177.44,16429.0,172.5534,172.8452,172.5145,172.5923,16429.0
2023-10-13 14:30:00,177.55,177.82,177.43,177.74,16983.0,172.6993,172.9619,172.5826,172.8841,16983.0
2023-10-13 15:00:00,177.75,178.24,177.55,177.55,24165.0,172.8938,173.3705,172.6993,172.6993,24165.0
2023-10-13 15:30:00,177.56,177.94,177.38,177.65,109015.0,172.709,173.0787,172.5339,172.7966,109015.0
2023-10-16 09:30:00,178.68,179.28,177.41,179.28,11032.0,173.7984,174.382,172.5631,174.382,11032.0
2023-10-16 10:00:00,179.2,179.72,178.85,179.52,10696.0,174.3042,174.81,173.9638,174.6155,10696.0
2023-10-16 10:30:00,179.56,180.53,179.56,180.28,16344.0,174.6544,175.5979,174.6544,175.3547,16344.0
2023-10-16 11:00:00,180.35,180.68,179.9,179.9,12543.0,175.4228,175.7438,174.9851,174.9851,12543.0
2023-10-16 11:30:00,179.9,179.9,179.52,179.7,11435.0,174.9851,174.9851,174.6155,174.7906,11435.0
2023-10-16 12:00:00,179.67,179.87,179.54,179.67,10471.0,174.7614,174.9559,174.6349,174.7614,10471.0
2023-10-16 12:30:00,179.66,180.19,179.66,180.14,10191.0,174.7517,175.2672,174.7517,175.2185,10191.0
2023-10-16 13:00:00,180.2,180.38,179.5,179.82,13259.0,175.2769,175.452,174.596,174.9073,13259.0
2023-10-16 13:30:00,179.92,180.39,179.74,180.25,7994.0,175.0046,175.4617,174.8295,175.3255,7994.0
2023-10-16 14:00:00,180.19,180.24,180.0,180.03,8483.0,175.2672,175.3158,175.0824,175.1116,8483.0
2023-10-16 14:30:00,180.07,180.39,179.83,180.2,17086.0,175.1505,175.4617,174.917,175.2769,17086.0
2023-10-16 15:00:00,180.27,180.27,179.86,180.03,13539.0,175.345,175.345,174.9462,175.1116,13539.0
2023-10-16 15:30:00,180.04,180.04,179.52,179.57,53356.0,175.1213,175.1213,174.6155,174.6641,53356.0
2023-10-17 09:30:00,179.89,181.67,179.74,180.1,25296.0,174.9754,176.7067,174.8295,175.1796,25296.0
2023-10-17 10:00:00,179.95,181.04,179.89,180.84,8348.0,175.0337,176.094,174.9754,175.8994,8348.0
2023-10-17 10:30:00,180.79,181.16,180.62,180.8,12070.0,175.8508,176.2107,175.6854,175.8605,12070.0
2023-10-17 11:00:00,180.81,181.47,180.75,181.4,6769.0,175.8702,176.5122,175.8119,176.4441,6769.0
2023-10-17 11:30:00,181.34,181.97,181.28,181.88,10763.0,176.3858,176.9986,176.3274,176.911,10763.0
2023-10-17 12:00:00,181.94,182.02,181.67,181.67,10783.0,176.9694,177.0472,176.7067,176.7067,10783.0
2023-10-17 12:30:00,181.7,181.7,181.01,181.2,7579.0,176.7359,176.7359,176.0648,176.2496,7579.0
2023-10-17 13:00:00,181.16,181.35,181.1,181.2,6295.0,176.2107,176.3955,176.1523,176.2496,6295.0
2023-10-17 13:30:00,181.23,181.27,180.71,180.85,10123.0,176.2788,176.3177,175.773,175.9091,10123.0
2023-10-17 14:00:00,180.77,180.97,180.77,180.88,5654.0,175.8313,176.0259,175.8313,175.9383,5654.0
2023-10-17 14:30:00,180.92,181.08,180.47,180.58,11876.0,175.9772,176.1329,175.5395,175.6465,11876.0
2023-10-17 15:00:00,180.62,181.07,180.55,181.03,7687.0,175.6854,176.1231,175.6173,176.0842,7687.0
2023-10-17 15:30:00,181.03,181.12,180.73,181.1,49369.0,176.0842,176.1718,175.7924,176.1523,49369.0
2023-10-18 09:30:00,180.59,181.86,179.02,179.04,12587.0,175.6563,176.8916,174.1291,174.1486,12587.0
2023-10-18 10:00:00,179.09,179.79,178.8,179.36,10861.0,174.1972,174.8781,173.9152,174.4599,10861.0
2023-10-18 10:30:00,179.18,179.5,178.85,179.49,4628.0,174.2848,174.596,173.9638,174.5863,4628.0
2023-10-18 11:00:00,179.5,179.82,179.41,179.47,4693.0,174.596,174.9073,174.5085,174.5669,4693.0
2023-10-18 11:30:00,179.44,179.52,179.17,179.35,5614.0,174.5377,174.6155,174.275,174.4501,5614.0
2023-10-18 12:00:00,179.23,179.58,178.85,178.98,7493.0,174.3334,174.6738,173.9638,174.0902,7493.0
2023-10-18 12:30:00,178.91,179.24,178.89,179.09,4026.0,174.0221,174.3431,174.0027,174.1972,4026.0
2023-10-18 13:00:00,179.02,179.85,178.96,179.48,6154.0,174.1291,174.9365,174.0708,174.5766,6154.0
2023-10-18 13:30:00,179.36,179.36,178.79,179.2,8457.0,174.4599,174.4599,173.9054,174.3042,8457.0
2023-10-18 14:00:00,179.23,179.45,178.94,179.01,11128.0,174.3334,174.5474,174.0513,174.1194,11128.0
2023-10-18 14:30:00,178.96,179.14,178.69,178.89,5223.0,174.0708,174.2459,173.8082,174.0027,5223.0
2023-10-18 15:00:00,178.82,178.82,178.07,178.08,10930.0,173.9346,173.9346,173.2051,173.2148,10930.0
2023-10-18 15:30:00,178.13,178.23,177.35,177.64,52595.0,173.2635,173.3607,172.5048,172.7868,52595.0
2023-10-19 09:30:00,177.28,178.02,177.01,177.7,8387.0,172.4367,173.1565,172.1741,172.8452,8387.0
2023-10-19 10:00:00,177.99,178.04,177.36,177.38,8476.0,173.1273,173.1759,172.5145,172.5339,8476.0
2023-10-19 10:30:00,177.3,177.44,177.08,177.17,3026.0,172.4561,172.5923,172.2421,172.3297,3026.0
2023-10-19 11:00:00,177.21,177.4,176.81,177.27,10618.0,172.3686,172.5534,171.9795,172.427,10618.0
2023-10-19 11:30:00,177.3,177.85,177.3,177.46,3784.0,172.4561,172.9911,172.4561,172.6118,3784.0
2023-10-19 12:00:00,177.38,178.51,177.11,177.12,10871.0,172.5339,173.6331,172.2713,172.2811,10871.0
2023-10-19 12:30:00,177.18,177.56,176.12,177.56,10359.0,172.3394,172.709,171.3084,172.709,10359.0
2023-10-19 13:00:00,177.7,178.3,177.42,177.51,6291.0,172.8452,173.4288,172.5729,172.6604,6291.0
2023-10-19 13:30:00,177.62,177.74,176.89,176.96,3267.0,172.7674,172.8841,172.0573,172.1254,3267.0
2023-10-19 14:00:00,176.91,177.09,176.82,176.83,4051.0,172.0768,172.2519,171.9892,171.999,4051.0
2023-10-19 14:30:00,176.56,176.56,175.97,176.24,4290.0,171.7364,171.7364,171.1625,171.4251,4290.0
2023-10-19 15:00:00,176.17,176.23,175.53,175.53,8823.0,171.357,171.4154,170.7345,170.7345,8823.0
2023-10-19 15:30:00,175.97,176.2,175.56,175.87,39240.0,171.1625,171.3862,170.7637,171.0652,39240.0
2023-10-20 09:30:00,176.21,176.47,175.15,175.76,35617.0,171.3959,171.6488,170.3649,170.9582,35617.0
2023-10-20 10:00:00,175.2,175.51,174.82,175.03,8223.0,170.4135,170.715,170.0439,170.2482,8223.0
2023-10-20 10:30:00,174.88,174.88,174.01,174.1,5892.0,170.1023,170.1023,169.256,169.3436,5892.0
2023-10-20 11:00:00,174.09,174.15,173.7,173.87,6168.0,169.3338,169.3922,168.9545,169.1198,6168.0
2023-10-20 11:30:00,173.8,174.45,173.48,174.32,11420.0,169.0518,169.684,168.7405,169.5575,11420.0
2023-10-20 12:00:00,174.29,174.77,174.03,174.59,8986.0,169.5284,169.9953,169.2755,169.8202,8986.0
2023-10-20 12:30:00,174.62,174.73,174.26,174.73,6133.0,169.8494,169.9563,169.4992,169.9563,6133.0
2023-10-20 13:00:00,174.59,174.85,174.11,174.74,7549.0,169.8202,170.0731,169.3533,169.9661,7549.0
2023-10-20 13:30:00,174.78,174.86,174.39,174.56,7839.0,170.005,170.0828,169.6256,169.791,7839.0
2023-10-20 14:00:00,174.53,174.66,173.86,174.01,9413.0,169.7618,169.8883,169.1101,169.256,9413.0
2023-10-20 14:30:00,173.88,173.94,173.71,173.72,5181.0,169.1296,169.1879,168.9642,168.9739,5181.0
2023-10-20 15:00:00,173.6,173.84,173.28,173.57,8269.0,168.8572,169.0907,168.546,168.828,8269.0
2023-10-20 15:30:00,173.63,173.64,173.03,173.19,57263.0,168.8864,168.8961,168.3028,168.4584,57263.0
2023-10-23 09:30:00,173.42,174.94,172.57,174.59,15437.0,168.6821,170.1606,167.8554,169.8202,15437.0
2023-10-23 10:00:00,174.76,174.93,174.25,174.28,9002.0,169.9855,170.1509,169.4895,169.5186,9002.0
2023-10-23 10:30:00,173.86,174.54,173.74,174.21,18870.0,169.1101,169.7715,168.9934,169.4506,18870.0
2023-10-23 11:00:00,174.11,174.4,174.02,174.38,8481.0,169.3533,169.6354,169.2657,169.6159,8481.0
2023-10-23 11:30:00,174.52,174.86,174.51,174.84,4059.0,169.7521,170.0828,169.7424,170.0633,4059.0
2023-10-23 12:00:00,174.68,174.69,174.13,174.5,4509.0,169.9077,169.9174,169.3727,169.7326,4509.0
2023-10-23 12:30:00,174.64,175.02,174.41,175.02,6096.0,169.8688,170.2384,169.6451,170.2384,6096.0
2023-10-23 13:00:00,175.0,175.0,174.13,174.16,6478.0,170.219,170.219,169.3727,169.4019,6478.0
2023-10-23 13:30:00,174.25,174.52,173.98,173.99,13189.0,169.4895,169.7521,169.2268,169.2366,13189.0
2023-10-23 14:00:00,173.81,173.81,173.36,173.65,11214.0,169.0615,169.0615,168.6238,168.9059,11214.0
2023-10-23 14:30:00,173.58,173.98,173.56,173.71,5548.0,168.8378,169.2268,168.8183,168.9642,5548.0
2023-10-23 15:00:00,173.71,173.73,173.27,173.27,4871.0,168.9642,168.9837,168.5362,168.5362,4871.0
2023-10-23 15:30:00,173.05,173.37,172.63,172.66,35870.0,168.3222,168.6335,167.9137,167.9429,35870.0
2023-10-24 09:30:00,173.1,174.56,172.96,173.32,9412.0,168.3709,169.791,168.2347,168.5849,9412.0
2023-10-24 10:00:00,173.11,173.82,172.93,173.33,6471.0,168.3806,169.0712,168.2055,168.5946,6471.0
2023-10-24 10:30:00,173.42,173.86,173.41,173.79,6501.0,168.6821,169.1101,168.6724,169.042,6501.0
2023-10-24 11:00:00,173.71,173.75,172.78,172.85,6509.0,168.9642,169.0031,168.0596,168.1277,6509.0
2023-10-24 11:30:00,172.71,172.77,172.1,172.39,5936.0,167.9915,168.0499,167.3982,167.6803,5936.0
2023-10-24 12:00:00,172.68,172.68,171.94,171.94,4517.0,167.9624,167.9624,167.2426,167.2426,4517.0
2023-10-24 12:30:00,171.94,172.1,171.4,171.67,10712.0,167.2426,167.3982,166.7173,166.9799,10712.0
2023-10-24 13:00:00,171.75,171.77,171.51,171.77,4198.0,167.0578,167.0772,166.8243,167.0772,4198.0
2023-10-24 13:30:00,171.9,171.9,171.53,171.62,4554.0,167.2037,167.2037,166.8438,166.9313,4554.0
2023-10-24 14:00:00,171.64,172.15,171.6,172.01,8927.0,166.9508,167.4468,166.9119,167.3107,8927.0
2023-10-24 14:30:00,172.12,172.68,172.08,172.52,5886.0,167.4177,167.9624,167.3787,167.8067,5886.0
2023-10-24 15:00:00,172.65,172.89,172.48,172.78,5983.0,167.9332,168.1666,167.7678,168.0596,5983.0
2023-10-24 15:30:00,172.76,173.03,172.7,172.86,44846.0,168.0402,168.3028,167.9818,168.1374,44846.0
2023-10-25 09:30:00,171.93,171.93,170.75,171.33,9800.0,167.2328,167.2328,166.0851,166.6492,9800.0
2023-10-25 10:00:00,171.22,171.65,170.56,171.62,10442.0,166.5422,166.9605,165.9003,166.9313,10442.0
2023-10-25 10:30:00,171.62,172.48,171.41,172.37,15707.0,166.9313,167.7678,166.7271,167.6608,15707.0
2023-10-25 11:00:00,172.36,172.72,171.97,172.56,14145.0,167.6511,168.0013,167.2718,167.8456,14145.0
2023-10-25 11:30:00,172.48,172.48,171.79,171.79,10416.0,167.7678,167.7678,167.0967,167.0967,10416.0
2023-10-25 12:00:00,171.78,171.79,170.41,170.69,17275.0,167.0869,167.0967,165.7544,166.0267,17275.0
2023-10-25 12:30:00,170.65,171.08,170.21,170.44,27737.0,165.9878,166.4061,165.5598,165.7836,27737.0
2023-10-25 13:00:00,170.59,170.59,170.14,170.16,7047.0,165.9295,165.9295,165.4917,165.5112,7047.0
2023-10-25 13:30:00,170.11,170.19,169.79,170.16,6781.0,165.4626,165.5404,165.1513,165.5112,6781.0
2023-10-25 14:00:00,170.16,170.52,170.13,170.2,11206.0,165.5112,165.8614,165.482,165.5501,11206.0
2023-10-25 14:30:00,170.32,170.45,170.08,170.09,6999.0,165.6668,165.7933,165.4334,165.4431,6999.0
2023-10-25 15:00:00,170.12,170.53,169.99,170.46,7961.0,165.4723,165.8711,165.3458,165.803,7961.0
2023-10-25 15:30:00,170.46,170.68,169.93,169.98,36248.0,165.803,166.017,165.2875,165.3361,36248.0
2023-10-26 09:30:00,170.19,172.57,169.79,171.58,20381.0,165.5404,167.8554,165.1513,166.8924,20381.0
2023-10-26 10:00:00,171.54,171.82,170.63,171.71,18509.0,166.8535,167.1258,165.9684,167.0189,18509.0
2023-10-26 10:30:00,171.6,171.79,170.64,171.69,15461.0,166.9119,167.0967,165.9781,166.9994,15461.0
2023-10-26 11:00:00,171.81,172.01,171.17,171.4,13756.0,167.1161,167.3107,166.4936,166.7173,13756.0
2023-10-26 11:30:00,171.4,171.5,170.87,170.87,7108.0,166.7173,166.8146,166.2018,166.2018,7108.0
2023-10-26 12:00:00,170.68,170.79,169.57,170.15,7988.0,166.017,166.124,164.9373,165.5015,7988.0
2023-10-26 12:30:00,170.29,170.31,169.71,169.8,6740.0,165.6376,165.6571,165.0735,165.161,6740.0
2023-10-26 13:00:00,169.73,170.25,169.69,169.7,7764.0,165.0929,165.5987,165.054,165.0638,7764.0
2023-10-26 13:30:00,169.73,170.01,169.39,170.01,11682.0,165.0929,165.3653,164.7622,165.3653,11682.0
2023-10-26 14:00:00,170.0,170.02,169.68,169.82,15549.0,165.3556,165.375,165.0443,165.1805,15549.0
2023-10-26 14:30:00,169.85,170.55,169.85,170.49,6597.0,165.2097,165.8905,165.2097,165.8322,6597.0
2023-10-26 15:00:00,170.67,170.69,169.77,169.89,7260.0,166.0073,166.0267,165.1319,165.2486,7260.0
2023-10-26 15:30:00,169.74,169.88,169.28,169.29,30634.0,165.1027,165.2389,164.6552,164.665,30634.0
2023-10-27 09:30:00,169.11,169.11,168.29,168.75,11004.0,164.4899,164.4899,163.6923,164.1397,11004.0
2023-10-27 10:00:00,168.67,168.73,167.6,167.75,5646.0,164.0619,164.1203,163.0211,163.167,5646.0
2023-10-27 10:30:00,167.81,168.58,167.55,168.46,8344.0,163.2254,163.9744,162.9725,163.8576,8344.0
2023-10-27 11:00:00,168.37,168.89,168.36,168.67,2823.0,163.7701,164.2759,163.7604,164.0619,2823.0
2023-10-27 11:30:00,168.64,168.64,167.97,168.46,9957.0,164.0327,164.0327,163.381,163.8576,9957.0
2023-10-27 12:00:00,168.43,168.43,167.81,168.02,8208.0,163.8285,163.8285,163.2254,163.4297,8208.0
2023-10-27 12:30:00,167.95,168.0,167.46,167.53,4654.0,163.3616,163.4102,162.885,162.9531,4654.0
2023-10-27 13:00:00,167.53,167.53,166.76,166.8,4893.0,162.9531,162.9531,162.2041,162.243,4893.0
2023-10-27 13:30:00,166.73,167.07,166.73,166.96,4925.0,162.1749,162.5056,162.1749,162.3986,4925.0
2023-10-27 14:00:00,166.96,167.55,166.94,167.18,9116.0,162.3986,162.9725,162.3792,162.6126,9116.0
2023-10-27 14:30:00,167.23,167.73,167.13,167.24,10874.0,162.6612,163.1476,162.564,162.671,10874.0
2023-10-27 15:00:00,167.35,167.67,167.18,167.6,6238.0,162.778,163.0892,162.6126,163.0211,6238.0
2023-10-27 15:30:00,167.64,167.7,166.93,167.38,45305.0,163.06,163.1184,162.3694,162.8072,45305.0
2023-10-30 09:30:00,168.14,168.89,167.84,168.31,16017.0,163.5464,164.2759,163.2546,163.7117,16017.0
2023-10-30 10:00:00,168.3,168.54,167.89,168.41,18656.0,163.702,163.9355,163.3032,163.809,18656.0
2023-10-30 10:30:00,168.28,168.94,168.21,168.67,17340.0,163.6826,164.3245,163.6145,164.0619,17340.0
2023-10-30 11:00:00,168.68,169.23,168.48,168.83,8917.0,164.0716,164.6066,163.8771,164.2175,8917.0
2023-10-30 11:30:00,168.75,168.98,168.59,168.94,9508.0,164.1397,164.3634,163.9841,164.3245,9508.0
2023-10-30 12:00:00,168.93,169.26,168.87,168.98,5416.0,164.3148,164.6358,164.2564,164.3634,5416.0
2023-10-30 12:30:00,168.85,168.9,168.67,168.78,6963.0,164.237,164.2856,164.0619,164.1689,6963.0
2023-10-30 13:00:00,168.8,169.8,168.73,169.79,4572.0,164.1884,165.161,164.1203,165.1513,4572.0
2023-10-30 13:30:00,169.86,169.86,169.24,169.7,5996.0,165.2194,165.2194,164.6163,165.0638,5996.0
2023-10-30 14:00:00,169.64,170.04,169.47,170.04,9540.0,165.0054,165.3945,164.8401,165.3945,9540.0
2023-10-30 14:30:00,170.03,170.36,169.97,169.97,9552.0,165.3848,165.7057,165.3264,165.3264,9552.0
2023-10-30 15:00:00,170.23,170.36,170.04,170.25,8141.0,165.5793,165.7057,165.3945,165.5987,8141.0
2023-10-30 15:30:00,170.2,170.27,169.38,169.45,56874.0,165.5501,165.6182,164.7525,164.8206,56874.0
2023-10-31 09:30:00,169.67,171.17,169.67,170.32,11462.0,165.0346,166.4936,165.0346,165.6668,11462.0
2023-10-31 10:00:00,169.96,170.73,169.49,170.58,7793.0,165.3167,166.0656,164.8595,165.9197,7793.0
2023-10-31 10:30:00,170.69,171.26,170.61,170.93,17847.0,166.0267,166.5811,165.9489,166.2602,17847.0
2023-10-31 11:00:00,171.1,171.19,170.42,170.55,7733.0,166.4255,166.5131,165.7641,165.8905,7733.0
2023-10-31 11:30:00,170.52,170.92,170.48,170.92,3501.0,165.8614,166.2504,165.8225,166.2504,3501.0
2023-10-31 12:00:00,170.96,171.12,170.42,170.58,5944.0,166.2893,166.445,165.7641,165.9197,5944.0
2023-10-31 12:30:00,170.67,170.98,170.49,170.89,4031.0,166.0073,166.3088,165.8322,166.2213,4031.0
2023-10-31 13:00:00,171.03,171.17,170.83,171.1,4571.0,166.3574,166.4936,166.1629,166.4255,4571.0
2023-10-31 13:30:00,171.11,171.25,170.99,171.14,4979.0,166.4352,166.5714,166.3185,166.4644,4979.0
2023-10-31 14:00:00,171.19,171.24,170.75,170.8,3843.0,166.5131,166.5617,166.0851,166.1337,3843.0
2023-10-31 14:30:00,170.78,170.99,170.76,170.89,6069.0,166.1143,166.3185,166.0948,166.2213,6069.0
2023-10-31 15:00:00,170.95,171.07,170.77,170.79,11510.0,166.2796,166.3963,166.1045,166.124,11510.0
2023-10-31 15:30:00,170.75,170.89,170.47,170.63,63391.0,166.0851,166.2213,165.8127,165.9684,63391.0
2023-11-01 09:30:00,170.45,170.45,168.84,170.0,9202.0,165.7933,165.7933,164.2273,165.3556,9202.0
2023-11-01 10:00:00,170.03,170.72,170.02,170.4,8060.0,165.3848,166.0559,165.375,165.7446,8060.0
2023-11-01 10:30:00,170.51,170.73,170.2,170.24,11932.0,165.8516,166.0656,165.5501,165.589,11932.0
2023-11-01 11:00:00,170.29,170.51,169.73,169.73,14818.0,165.6376,165.8516,165.0929,165.0929,14818.0
2023-11-01 11:30:00,169.56,169.75,169.48,169.66,3569.0,164.9276,165.1124,164.8498,165.0249,3569.0
2023-11-01 12:00:00,169.66,169.66,169.14,169.18,9009.0,165.0249,165.0249,164.5191,164.558,9009.0
2023-11-01 12:30:00,169.3,169.56,169.0,169.18,6541.0,164.6747,164.9276,164.3829,164.558,6541.0
2023-11-01 13:00:00,169.22,169.46,168.95,169.09,6914.0,164.5969,164.8303,164.3343,164.4704,6914.0
2023-11-01 13:30:00,169.01,169.1,168.76,168.84,8915.0,164.3926,164.4802,164.1494,164.2273,8915.0
2023-11-01 14:00:00,169.0,169.35,168.84,169.25,12786.0,164.3829,164.7233,164.2273,164.6261,12786.0
2023-11-01 14:30:00,169.35,170.04,168.97,169.92,21269.0,164.7233,165.3945,164.3537,165.2778,21269.0
2023-11-01 15:00:00,170.02,170.79,169.91,170.56,21410.0,165.375,166.124,165.268,165.9003,21410.0
2023-11-01 15:30:00,170.55,170.57,170.19,170.51,85359.0,165.8905,165.91,165.5404,165.8516,85359.0
2023-11-02 09:30:00,171.48,173.82,171.44,172.98,44609.0,166.7951,169.0712,166.7562,168.2542,44609.0
2023-11-02 10:00:00,173.2,176.75,172.43,175.65,44235.0,168.4681,171.9212,167.7192,170.8512,44235.0
2023-11-02 10:30:00,175.98,177.51,175.77,177.18,41593.0,171.1722,172.6604,170.9679,172.3394,41593.0
2023-11-02 11:00:00,177.11,177.11,175.67,176.02,20616.0,172.2713,172.2713,170.8707,171.2111,20616.0
2023-11-02 11:30:00,175.98,177.27,175.98,177.27,14333.0,171.1722,172.427,171.1722,172.427,14333.0
2023-11-02 12:00:00,177.22,177.94,177.22,177.45,16233.0,172.3783,173.0787,172.3783,172.602,16233.0
2023-11-02 12:30:00,177.64,178.27,177.58,178.11,8385.0,172.7868,173.3996,172.7285,173.244,8385.0
2023-11-02 13:00:00,178.19,179.0,178.12,178.75,19251.0,173.3218,174.1097,173.2537,173.8665,19251.0
2023-11-02 13:30:00,178.69,179.58,178.66,179.55,8278.0,173.8082,174.6738,173.779,174.6447,8278.0
2023-11-02 14:00:00,179.63,179.65,178.61,178.71,14253.0,174.7225,174.7419,173.7303,173.8276,14253.0
2023-11-02 14:30:00,178.63,178.63,177.89,177.89,14567.0,173.7498,173.7498,173.03,173.03,14567.0
2023-11-02 15:00:00,177.93,177.93,177.02,177.66,30637.0,173.0689,173.0689,172.1838,172.8063,30637.0
2023-11-02 15:30:00,177.66,178.91,177.65,178.77,108175.0,172.8063,174.0221,172.7966,173.886,108175.0
2023-11-03 09:30:00,179.63,182.09,178.81,178.81,14917.0,174.7225,177.1153,173.9249,173.9249,14917.0
2023-11-03 10:00:00,178.84,179.83,178.57,179.14,17317.0,173.9541,174.917,173.6914,174.2459,17317.0
2023-11-03 10:30:00,179.15,179.28,177.91,178.84,24854.0,174.2556,174.382,173.0495,173.9541,24854.0
2023-11-03 11:00:00,178.91,178.93,177.86,177.86,12586.0,174.0221,174.0416,173.0008,173.0008,12586.0
2023-11-03 11:30:00,177.97,178.85,177.97,178.84,18584.0,173.1078,173.9638,173.1078,173.9541,18584.0
2023-11-03 12:00:00,178.98,178.98,178.4,178.8,11996.0,174.0902,174.0902,173.5261,173.9152,11996.0
2023-11-03 12:30:00,178.89,179.18,178.44,178.78,11408.0,174.0027,174.2848,173.565,173.8957,11408.0
2023-11-03 13:00:00,178.69,178.87,178.04,178.18,11391.0,173.8082,173.9832,173.1759,173.3121,11391.0
2023-11-03 13:30:00,178.21,178.51,178.02,178.36,12105.0,173.3413,173.6331,173.1565,173.4872,12105.0
2023-11-03 14:00:00,178.35,178.35,178.1,178.28,11884.0,173.4774,173.4774,173.2343,173.4094,11884.0
2023-11-03 14:30:00,178.18,178.45,177.97,178.25,11037.0,173.3121,173.5747,173.1078,173.3802,11037.0
2023-11-03 15:00:00,178.28,178.48,178.02,178.03,23138.0,173.4094,173.6039,173.1565,173.1662,23138.0
2023-11-03 15:30:00,178.03,178.19,177.0,177.08,68056.0,173.1662,173.3218,172.1643,172.2421,68056.0
2023-11-06 09:30:00,177.46,178.28,176.15,176.69,8918.0,172.6118,173.4094,171.3376,171.8628,8918.0
2023-11-06 10:00:00,176.36,176.78,176.04,176.25,12387.0,171.5418,171.9503,171.2306,171.4348,12387.0
2023-11-06 10:30:00,176.62,176.62,176.13,176.2,10181.0,171.7947,171.7947,171.3181,171.3862,10181.0
2023-11-06 11:00:00,176.13,176.4,175.95,176.11,15333.0,171.3181,171.5807,171.143,171.2986,15333.0
2023-11-06 11:30:00,176.04,176.1,175.76,175.8,6856.0,171.2306,171.2889,170.9582,170.9971,6856.0
2023-11-06 12:00:00,175.87,175.88,175.6,175.63,9371.0,171.0652,171.0749,170.8026,170.8318,9371.0
2023-11-06 12:30:00,175.66,175.86,175.58,175.76,11580.0,170.8609,171.0555,170.7831,170.9582,11580.0
2023-11-06 13:00:00,175.77,176.01,175.55,176.01,10802.0,170.9679,171.2014,170.7539,171.2014,10802.0
2023-11-06 13:30:00,175.97,176.24,175.96,176.24,7912.0,171.1625,171.4251,171.1527,171.4251,7912.0
2023-11-06 14:00:00,176.24,176.31,175.99,176.07,7373.0,171.4251,171.4932,171.1819,171.2597,7373.0
2023-11-06 14:30:00,176.17,176.76,176.13,176.74,10800.0,171.357,171.9309,171.3181,171.9114,10800.0
2023-11-06 15:00:00,176.68,176.86,176.59,176.7,12794.0,171.8531,172.0282,171.7655,171.8725,12794.0
2023-11-06 15:30:00,176.71,177.33,176.69,177.23,74074.0,171.8823,172.4853,171.8628,172.388,74074.0
2023-11-07 09:30:00,177.3,177.45,176.07,177.45,10834.0,172.4561,172.602,171.2597,172.602,10834.0
2023-11-07 10:00:00,177.14,177.64,177.13,177.34,11275.0,172.3005,172.7868,172.2908,172.495,11275.0
2023-11-07 10:30:00,177.38,177.93,177.37,177.63,13166.0,172.5339,173.0689,172.5242,172.7771,13166.0
2023-11-07 11:00:00,177.59,177.6,176.99,177.09,7039.0,172.7382,172.7479,172.1546,172.2519,7039.0
2023-11-07 11:30:00,177.16,177.47,177.07,177.32,14253.0,172.32,172.6215,172.2324,172.4756,14253.0
2023-11-07 12:00:00,177.25,177.29,176.87,176.94,5734.0,172.4075,172.4464,172.0379,172.106,5734.0
2023-11-07 12:30:00,176.85,177.08,176.85,176.99,5657.0,172.0184,172.2421,172.0184,172.1546,5657.0
2023-11-07 13:00:00,177.04,177.25,176.96,177.06,8943.0,172.2032,172.4075,172.1254,172.2227,8943.0
2023-11-07 13:30:00,177.09,177.56,177.07,177.3,14533.0,172.2519,172.709,172.2324,172.4561,14533.0
2023-11-07 14:00:00,177.36,177.38,177.18,177.31,8430.0,172.5145,172.5339,172.3394,172.4659,8430.0
2023-11-07 14:30:00,177.37,177.55,177.24,177.24,9232.0,172.5242,172.6993,172.3978,172.3978,9232.0
2023-11-07 15:00:00,177.31,177.4,176.9,177.32,10585.0,172.4659,172.5534,172.0671,172.4756,10585.0
2023-11-07 15:30:00,177.32,177.38,176.47,176.9,130582.0,172.4756,172.5339,171.6488,172.0671,130582.0
2023-11-08 09:30:00,176.8,177.94,175.8,176.11,24181.0,171.9698,173.0787,170.9971,171.2986,24181.0
2023-11-08 10:00:00,176.1,176.71,175.85,176.5,17773.0,171.2889,171.8823,171.0457,171.678,17773.0
2023-11-08 10:30:00,176.5,176.65,176.07,176.17,12445.0,171.678,171.8239,171.2597,171.357,12445.0
2023-11-08 11:00:00,176.25,176.65,176.14,176.4,15514.0,171.4348,171.8239,171.3278,171.5807,15514.0
2023-11-08 11:30:00,176.41,176.59,176.25,176.28,8446.0,171.5905,171.7655,171.4348,171.464,8446.0
2023-11-08 12:00:00,176.33,176.39,176.05,176.34,9932.0,171.5126,171.571,171.2403,171.5224,9932.0
2023-11-08 12:30:00,176.31,176.38,176.16,176.34,4291.0,171.4932,171.5613,171.3473,171.5224,4291.0
2023-11-08 13:00:00,176.31,176.62,176.17,176.5,21401.0,171.4932,171.7947,171.357,171.678,21401.0
2023-11-08 13:30:00,176.51,177.0,176.46,176.71,9740.0,171.6877,172.1643,171.6391,171.8823,9740.0
2023-11-08 14:00:00,176.79,177.02,176.71,176.91,8251.0,171.9601,172.1838,171.8823,172.0768,8251.0
2023-11-08 14:30:00,176.91,177.2,176.91,177.16,21154.0,172.0768,172.3589,172.0768,172.32,21154.0
2023-11-08 15:00:00,177.16,177.85,177.08,177.72,17996.0,172.32,172.9911,172.2421,172.8647,17996.0
2023-11-08 15:30:00,177.72,178.05,177.53,177.94,120315.0,172.8647,173.1856,172.6799,173.0787,120315.0
2023-11-09 09:30:00,178.42,179.2,176.85,177.28,9403.0,173.5455,174.3042,172.0184,172.4367,9403.0
2023-11-09 10:00:00,177.58,177.58,176.5,177.02,11912.0,172.7285,172.7285,171.678,172.1838,11912.0
2023-11-09 10:30:00,177.02,177.3,176.79,177.12,8433.0,172.1838,172.4561,171.9601,172.2811,8433.0
2023-11-09 11:00:00,177.11,177.45,176.98,177.34,11632.0,172.2713,172.602,172.1449,172.495,11632.0
2023-11-09 11:30:00,177.34,177.44,177.12,177.25,8523.0,172.495,172.5923,172.2811,172.4075,8523.0
2023-11-09 12:00:00,177.26,177.27,177.06,177.17,5382.0,172.4172,172.427,172.2227,172.3297,5382.0
2023-11-09 12:30:00,177.13,177.56,177.07,177.56,8068.0,172.2908,172.709,172.2324,172.709,8068.0
2023-11-09 13:00:00,177.48,177.48,176.63,177.22,11460.0,172.6312,172.6312,171.8044,172.3783,11460.0
2023-11-09 13:30:00,177.14,177.43,176.95,177.01,6957.0,172.3005,172.5826,172.1157,172.1741,6957.0
2023-11-09 14:00:00,176.83,177.02,176.56,177.01,10052.0,171.999,172.1838,171.7364,172.1741,10052.0
2023-11-09 14:30:00,176.98,177.02,176.56,176.6,11442.0,172.1449,172.1838,171.7364,171.7753,11442.0
2023-11-09 15:00:00,176.63,176.69,176.4,176.44,27440.0,171.8044,171.8628,171.5807,171.6196,27440.0
2023-11-09 15:30:00,176.41,176.48,175.81,176.15,64330.0,171.5905,171.6585,171.0068,171.3376,64330.0
2023-11-10 09:30:00,176.31,176.7,175.63,175.63,14148.0,171.4932,171.8725,170.8318,170.8318,14148.0
2023-11-10 10:00:00,175.63,176.09,175.21,175.84,5340.0,170.8318,171.2792,170.4232,171.036,5340.0
2023-11-10 10:30:00,175.77,175.9,175.61,175.61,2781.0,170.9679,171.0944,170.8123,170.8123,2781.0
2023-11-10 11:00:00,175.71,176.21,175.71,176.07,14068.0,170.9096,171.3959,170.9096,171.2597,14068.0
2023-11-10 11:30:00,176.08,176.08,175.84,175.94,6919.0,171.2695,171.2695,171.036,171.1333,6919.0
2023-11-10 12:00:00,176.02,176.07,175.67,175.79,8210.0,171.2111,171.2597,170.8707,170.9874,8210.0
2023-11-10 12:30:00,175.78,176.3,175.78,176.2,47715.0,170.9777,171.4835,170.9777,171.3862,47715.0
2023-11-10 13:00:00,176.36,176.4,175.99,176.4,14842.0,171.5418,171.5807,171.1819,171.5807,14842.0
2023-11-10 13:30:00,176.46,176.74,176.46,176.7,14471.0,171.6391,171.9114,171.6391,171.8725,14471.0
2023-11-10 14:00:00,176.74,177.03,176.7,176.94,16534.0,171.9114,172.1935,171.8725,172.106,16534.0
2023-11-10 14:30:00,176.99,177.01,176.62,176.62,22855.0,172.1546,172.1741,171.7947,171.7947,22855.0
2023-11-10 15:00:00,176.6,177.28,176.55,177.28,37966.0,171.7753,172.4367,171.7266,172.4367,37966.0
2023-11-10 15:30:00,177.25,177.25,176.93,177.03,62943.0,172.4075,172.4075,172.0962,172.1935,62943.0
2023-11-13 09:30:00,176.75,177.13,176.29,176.55,4376.0,171.9212,172.2908,171.4737,171.7266,4376.0
2023-11-13 10:00:00,176.59,177.11,176.59,177.11,4073.0,171.7655,172.2713,171.7655,172.2713,4073.0
2023-11-13 10:30:00,177.09,177.42,176.94,177.1,7965.0,172.2519,172.5729,172.106,172.2616,7965.0
2023-11-13 11:00:00,177.15,177.72,177.05,177.72,4096.0,172.3102,172.8647,172.213,172.8647,4096.0
2023-11-13 11:30:00,177.63,177.72,177.14,177.61,23326.0,172.7771,172.8647,172.3005,172.7577,23326.0
2023-11-13 12:00:00,177.55,177.58,177.1,177.28,4965.0,172.6993,172.7285,172.2616,172.4367,4965.0
2023-11-13 12:30:00,177.33,177.5,177.21,177.27,11147.0,172.4853,172.6507,172.3686,172.427,11147.0
2023-11-13 13:00:00,177.22,177.37,177.15,177.15,1980.0,172.3783,172.5242,172.3102,172.3102,1980.0
2023-11-13 13:30:00,177.15,177.4,177.11,177.21,3162.0,172.3102,172.5534,172.2713,172.3686,3162.0
2023-11-13 14:00:00,177.23,177.35,177.04,177.35,3671.0,172.388,172.5048,172.2032,172.5048,3671.0
2023-11-13 14:30:00,177.34,177.44,177.29,177.33,3422.0,172.495,172.5923,172.4464,172.4853,3422.0
2023-11-13 15:00:00,177.29,177.72,177.29,177.69,11882.0,172.4464,172.8647,172.4464,172.8355,11882.0
2023-11-13 15:30:00,177.62,177.84,177.2,177.8,55781.0,172.7674,172.9814,172.3589,172.9425,55781.0
2023-11-14 09:30:00,180.36,181.07,179.79,180.86,23099.0,175.4325,176.1231,174.8781,175.9189,23099.0
2023-11-14 10:00:00,180.76,181.46,180.71,181.42,7818.0,175.8216,176.5025,175.773,176.4636,7818.0
2023-11-14 10:30:00,181.68,182.07,181.68,181.75,6275.0,176.7165,177.0958,176.7165,176.7846,6275.0
2023-11-14 11:00:00,181.75,181.9,181.38,181.88,9336.0,176.7846,176.9305,176.4247,176.911,9336.0
2023-11-14 11:30:00,181.87,181.87,180.99,181.01,5822.0,176.9013,176.9013,176.0453,176.0648,5822.0
2023-11-14 12:00:00,181.07,181.15,180.68,180.85,5443.0,176.1231,176.201,175.7438,175.9091,5443.0
2023-11-14 12:30:00,180.69,180.8,180.65,180.8,3510.0,175.7535,175.8605,175.7146,175.8605,3510.0
2023-11-14 13:00:00,180.72,180.92,180.66,180.66,8674.0,175.7827,175.9772,175.7243,175.7243,8674.0
2023-11-14 13:30:00,180.78,181.06,180.63,180.73,15477.0,175.8411,176.1134,175.6952,175.7924,15477.0
2023-11-14 14:00:00,180.59,180.68,180.04,180.37,80903.0,175.6563,175.7438,175.1213,175.4423,80903.0
2023-11-14 14:30:00,180.63,181.3,180.51,181.25,4997.0,175.6952,176.3469,175.5784,176.2982,4997.0
2023-11-14 15:00:00,181.3,181.65,181.22,181.48,6795.0,176.3469,176.6873,176.269,176.5219,6795.0
2023-11-14 15:30:00,181.53,181.59,180.7,180.99,40976.0,176.5706,176.6289,175.7632,176.0453,40976.0
2023-11-15 09:30:00,180.49,182.01,180.49,181.7,7930.0,175.559,177.0375,175.559,176.7359,7930.0
2023-11-15 10:00:00,181.58,182.08,181.58,181.78,4577.0,176.6192,177.1055,176.6192,176.8137,4577.0
2023-11-15 10:30:00,181.69,181.69,181.03,181.13,12078.0,176.7262,176.7262,176.0842,176.1815,12078.0
2023-11-15 11:00:00,181.18,181.51,180.56,181.15,7563.0,176.2301,176.5511,175.6271,176.201,7563.0
2023-11-15 11:30:00,181.11,181.26,180.2,180.67,9080.0,176.162,176.3079,175.2769,175.7341,9080.0
2023-11-15 12:00:00,180.64,180.92,180.49,180.92,7222.0,175.7049,175.9772,175.559,175.9772,7222.0
2023-11-15 12:30:00,180.85,180.96,180.58,180.6,6227.0,175.9091,176.0161,175.6465,175.666,6227.0
2023-11-15 13:00:00,180.63,180.65,180.2,180.5,5276.0,175.6952,175.7146,175.2769,175.5687,5276.0
2023-11-15 13:30:00,180.5,180.9,180.35,180.56,4784.0,175.5687,175.9578,175.4228,175.6271,4784.0
2023-11-15 14:00:00,180.55,180.81,180.37,180.7,8359.0,175.6173,175.8702,175.4423,175.7632,8359.0
2023-11-15 14:30:00,180.75,180.85,180.34,180.43,5630.0,175.8119,175.9091,175.4131,175.5006,5630.0
2023-11-15 15:00:00,180.58,180.61,180.4,180.45,7446.0,175.6465,175.6757,175.4714,175.5201,7446.0
2023-11-15 15:30:00,180.45,180.46,180.16,180.36,52935.0,175.5201,175.5298,175.238,175.4325,52935.0
2023-11-16 09:30:00,181.05,182.54,180.31,181.63,26998.0,176.1037,177.553,175.3839,176.6678,26998.0
2023-11-16 10:00:00,181.53,181.9,181.22,181.53,16860.0,176.5706,176.9305,176.269,176.5706,16860.0
2023-11-16 10:30:00,181.49,181.74,181.27,181.58,17062.0,176.5317,176.7748,176.3177,176.6192,17062.0
2023-11-16 11:00:00,181.54,181.55,180.9,181.08,8350.0,176.5803,176.59,175.9578,176.1329,8350.0
2023-11-16 11:30:00,181.05,181.26,180.83,180.94,12355.0,176.1037,176.3079,175.8897,175.9967,12355.0
2023-11-16 12:00:00,181.0,181.13,180.86,181.03,6533.0,176.0551,176.1815,175.9189,176.0842,6533.0
2023-11-16 12:30:00,180.98,181.27,180.89,181.27,4849.0,176.0356,176.3177,175.9481,176.3177,4849.0
2023-11-16 13:00:00,181.28,181.29,180.7,181.07,5387.0,176.3274,176.3371,175.7632,176.1231,5387.0
2023-11-16 13:30:00,181.11,181.16,180.78,181.05,5526.0,176.162,176.2107,175.8411,176.1037,5526.0
2023-11-16 14:00:00,180.97,181.14,180.92,181.05,4051.0,176.0259,176.1912,175.9772,176.1037,4051.0
2023-11-16 14:30:00,181.03,181.39,181.01,181.15,8366.0,176.0842,176.4344,176.0648,176.201,8366.0
2023-11-16 15:00:00,181.17,181.49,181.17,181.25,6258.0,176.2204,176.5317,176.2204,176.2982,6258.0
2023-11-16 15:30:00,181.24,181.32,181.02,181.21,42730.0,176.2885,176.3663,176.0745,176.2593,42730.0
2023-11-17 09:30:00,182.09,182.42,181.11,181.23,29304.0,177.1153,177.4363,176.162,176.2788,29304.0
2023-11-17 10:00:00,181.25,181.8,181.14,181.53,6770.0,176.2982,176.8332,176.1912,176.5706,6770.0
2023-11-17 10:30:00,181.53,182.36,181.26,182.14,16303.0,176.5706,177.3779,176.3079,177.1639,16303.0
2023-11-17 11:00:00,182.07,182.07,181.5,181.59,5645.0,177.0958,177.0958,176.5414,176.6289,5645.0
2023-11-17 11:30:00,181.63,181.8,181.59,181.78,10839.0,176.6678,176.8332,176.6289,176.8137,10839.0
2023-11-17 12:00:00,181.76,182.12,181.62,181.68,17524.0,176.7943,177.1445,176.6581,176.7165,17524.0
2023-11-17 12:30:00,181.61,181.8,181.54,181.67,4597.0,176.6484,176.8332,176.5803,176.7067,4597.0
2023-11-17 13:00:00,181.69,181.9,181.69,181.74,2888.0,176.7262,176.9305,176.7262,176.7748,2888.0
2023-11-17 13:30:00,181.84,182.17,181.82,182.17,4358.0,176.8721,177.1931,176.8526,177.1931,4358.0
2023-11-17 14:00:00,182.09,182.38,182.08,182.22,29663.0,177.1153,177.3973,177.1055,177.2417,29663.0
2023-11-17 14:30:00,182.2,182.49,182.19,182.49,5709.0,177.2223,177.5043,177.2125,177.5043,5709.0
2023-11-17 15:00:00,182.48,182.56,182.15,182.56,30775.0,177.4946,177.5724,177.1736,177.5724,30775.0
2023-11-17 15:30:00,182.51,182.75,182.14,182.71,54645.0,177.5238,177.7572,177.1639,177.7183,54645.0
2023-11-20 09:30:00,183.0,183.66,182.57,183.12,12214.0,178.0004,178.6424,177.5822,178.1171,12214.0
2023-11-20 10:00:00,183.34,183.76,183.27,183.36,10010.0,178.3311,178.7396,178.263,178.3506,10010.0
2023-11-20 10:30:00,183.36,183.59,183.14,183.34,7218.0,178.3506,178.5743,178.1366,178.3311,7218.0
2023-11-20 11:00:00,183.47,183.56,183.22,183.27,5650.0,178.4576,178.5451,178.2144,178.263,5650.0
2023-11-20 11:30:00,183.28,183.37,183.08,183.32,3141.0,178.2728,178.3603,178.0782,178.3117,3141.0
2023-11-20 12:00:00,183.35,183.48,183.35,183.47,3206.0,178.3408,178.4673,178.3408,178.4576,3206.0
2023-11-20 12:30:00,183.43,183.57,183.37,183.45,3759.0,178.4187,178.5548,178.3603,178.4381,3759.0
2023-11-20 13:00:00,183.43,183.79,183.42,183.64,4145.0,178.4187,178.7688,178.4089,178.6229,4145.0
2023-11-20 13:30:00,183.62,183.77,183.54,183.77,5141.0,178.6035,178.7494,178.5257,178.7494,5141.0
2023-11-20 14:00:00,183.77,183.85,183.67,183.71,4914.0,178.7494,178.8272,178.6521,178.691,4914.0
2023-11-20 14:30:00,183.77,184.17,183.77,184.04,6662.0,178.7494,179.1384,178.7494,179.012,6662.0
2023-11-20 15:00:00,184.06,184.16,183.86,184.0,6172.0,179.0315,179.1287,178.8369,178.9731,6172.0
2023-11-20 15:30:00,183.96,184.12,183.66,183.71,36302.0,178.9342,179.0898,178.6424,178.691,36302.0
2023-11-21 09:30:00,184.1,184.91,183.6,184.71,16623.0,179.0704,179.8582,178.584,179.6637,16623.0
2023-11-21 10:00:00,184.68,185.15,184.68,184.93,11483.0,179.6345,180.0917,179.6345,179.8777,11483.0
2023-11-21 10:30:00,184.83,184.98,184.45,184.8,20342.0,179.7804,179.9263,179.4108,179.7512,20342.0
2023-11-21 11:00:00,184.88,185.34,184.88,185.34,7845.0,179.829,180.2765,179.829,180.2765,7845.0
2023-11-21 11:30:00,185.25,185.72,185.22,185.68,5757.0,180.1889,180.6461,180.1598,180.6072,5757.0
2023-11-21 12:00:00,185.69,186.05,185.59,185.8,8477.0,180.6169,180.9671,180.5197,180.7239,8477.0
2023-11-21 12:30:00,185.79,186.13,185.78,186.04,5284.0,180.7142,181.0449,180.7045,180.9574,5284.0
2023-11-21 13:00:00,185.96,186.43,185.89,186.27,21678.0,180.8795,181.3367,180.8115,181.1811,21678.0
2023-11-21 13:30:00,186.27,186.8,186.27,186.63,12233.0,181.1811,181.6966,181.1811,181.5312,12233.0
2023-11-21 14:00:00,186.5,186.52,185.99,186.07,5817.0,181.4048,181.4242,180.9087,180.9865,5817.0
2023-11-21 14:30:00,186.07,186.09,185.71,185.77,7246.0,180.9865,181.006,180.6364,180.6947,7246.0
2023-11-21 15:00:00,185.75,185.81,185.27,185.4,10274.0,180.6753,180.7336,180.2084,180.3348,10274.0
2023-11-21 15:30:00,185.44,185.44,185.08,185.27,46691.0,180.3737,180.3737,180.0236,180.2084,46691.0
2023-11-22 09:30:00,185.87,185.95,185.09,185.54,11612.0,180.792,180.8698,180.0333,180.471,11612.0
2023-11-22 10:00:00,185.49,185.79,185.2,185.75,6548.0,180.4224,180.7142,180.1403,180.6753,6548.0
2023-11-22 10:30:00,186.0,186.0,185.65,185.8,5415.0,180.9184,180.9184,180.578,180.7239,5415.0
2023-11-22 11:00:00,185.94,186.41,185.94,186.09,7001.0,180.8601,181.3172,180.8601,181.006,7001.0
2023-11-22 11:30:00,186.15,186.31,186.04,186.31,2783.0,181.0644,181.22,180.9574,181.22,2783.0
2023-11-22 12:00:00,186.36,186.57,186.18,186.24,6996.0,181.2686,181.4729,181.0935,181.1519,6996.0
2023-11-22 12:30:00,186.22,186.23,186.0,186.18,7584.0,181.1324,181.1422,180.9184,181.0935,7584.0
2023-11-22 13:00:00,186.24,186.42,186.18,186.33,6041.0,181.1519,181.327,181.0935,181.2394,6041.0
2023-11-22 13:30:00,186.37,186.43,186.09,186.09,7294.0,181.2783,181.3367,181.006,181.006,7294.0
2023-11-22 14:00:00,186.06,186.51,186.05,186.5,9604.0,180.9768,181.4145,180.9671,181.4048,9604.0
2023-11-22 14:30:00,186.45,186.55,186.06,186.46,9723.0,181.3562,181.4534,180.9768,181.3659,9723.0
2023-11-22 15:00:00,186.41,186.67,186.39,186.66,15685.0,181.3172,181.5701,181.2978,181.5604,15685.0
2023-11-22 15:30:00,186.65,186.85,186.61,186.63,58069.0,181.5507,181.7452,181.5118,181.5312,58069.0
2023-11-24 09:30:00,186.97,187.96,185.3,186.58,10070.0,181.8619,182.8249,180.2376,181.4826,10070.0
2023-11-24 10:00:00,186.74,186.75,185.78,186.52,8824.0,181.6382,181.648,180.7045,181.4242,8824.0
2023-11-24 10:30:00,186.54,186.69,185.97,186.14,11554.0,181.4437,181.5896,180.8893,181.0546,11554.0
2023-11-24 11:00:00,186.14,186.15,185.69,186.01,4795.0,181.0546,181.0644,180.6169,180.9282,4795.0
2023-11-24 11:30:00,186.1,186.3,186.02,186.2,4340.0,181.0157,181.2103,180.9379,181.113,4340.0
2023-11-24 12:00:00,186.26,186.49,186.01,186.01,3033.0,181.1713,181.3951,180.9282,180.9282,3033.0
2023-11-24 12:30:00,186.12,186.58,186.11,186.53,10472.0,181.0352,181.4826,181.0254,181.434,10472.0
2023-11-27 09:30:00,186.57,186.7,185.41,186.68,8187.0,181.4729,181.5993,180.3446,181.5799,8187.0
2023-11-27 10:00:00,186.9,187.12,186.16,186.47,3878.0,181.7939,182.0079,181.0741,181.3756,3878.0
2023-11-27 10:30:00,186.48,186.66,186.21,186.5,7155.0,181.3853,181.5604,181.1227,181.4048,7155.0
2023-11-27 11:00:00,186.48,187.12,186.22,187.12,4075.0,181.3853,182.0079,181.1324,182.0079,4075.0
2023-11-27 11:30:00,187.0,187.5,186.97,187.5,3869.0,181.8911,182.3775,181.8619,182.3775,3869.0
2023-11-27 12:00:00,187.39,187.39,187.12,187.27,2867.0,182.2705,182.2705,182.0079,182.1538,2867.0
2023-11-27 12:30:00,187.18,187.46,186.93,187.36,4984.0,182.0662,182.3386,181.823,182.2413,4984.0
2023-11-27 13:00:00,187.37,187.57,187.19,187.44,4162.0,182.251,182.4456,182.0759,182.3191,4162.0
2023-11-27 13:30:00,187.54,187.6,187.39,187.47,4169.0,182.4164,182.4747,182.2705,182.3483,4169.0
2023-11-27 14:00:00,187.48,187.48,187.1,187.29,3495.0,182.358,182.358,181.9884,182.1732,3495.0
2023-11-27 14:30:00,187.18,187.29,187.03,187.27,7654.0,182.0662,182.1732,181.9203,182.1538,7654.0
2023-11-27 15:00:00,187.37,187.58,187.31,187.45,6654.0,182.251,182.4553,182.1927,182.3288,6654.0
2023-11-27 15:30:00,187.46,187.79,187.37,187.62,56695.0,182.3386,182.6595,182.251,182.4942,56695.0
2023-11-28 09:30:00,187.27,188.33,186.19,188.25,23263.0,182.1538,183.1848,181.1033,183.107,23263.0
2023-11-28 10:00:00,188.01,188.97,188.01,188.72,9491.0,182.8735,183.8073,182.8735,183.5641,9491.0
2023-11-28 10:30:00,188.85,189.52,188.78,189.3,8174.0,183.6906,184.3423,183.6225,184.1283,8174.0
2023-11-28 11:00:00,189.11,189.67,189.11,189.55,5723.0,183.9435,184.4882,183.9435,184.3715,5723.0
2023-11-28 11:30:00,189.7,189.79,189.49,189.53,6854.0,184.5174,184.6049,184.3131,184.352,6854.0
2023-11-28 12:00:00,189.54,189.55,189.15,189.25,11086.0,184.3617,184.3715,183.9824,184.0797,11086.0
2023-11-28 12:30:00,189.36,189.39,189.11,189.32,6783.0,184.1867,184.2158,183.9435,184.1477,6783.0
2023-11-28 13:00:00,189.23,189.29,188.87,189.2,6431.0,184.0602,184.1186,183.71,184.031,6431.0
2023-11-28 13:30:00,189.31,189.39,189.09,189.14,9254.0,184.138,184.2158,183.924,183.9727,9254.0
2023-11-28 14:00:00,189.15,189.16,188.61,188.68,8762.0,183.9824,183.9921,183.4571,183.5252,8762.0
2023-11-28 14:30:00,188.74,189.27,188.65,189.2,10794.0,183.5836,184.0991,183.4961,184.031,10794.0
2023-11-28 15:00:00,189.21,189.21,188.45,188.52,19233.0,184.0408,184.0408,183.3015,183.3696,19233.0
2023-11-28 15:30:00,188.48,189.21,188.48,188.54,55167.0,183.3307,184.0408,183.3307,183.3891,55167.0
2023-11-29 09:30:00,189.16,190.28,189.0,189.75,11002.0,183.9921,185.0815,183.8365,184.566,11002.0
2023-11-29 10:00:00,190.14,190.14,189.22,189.45,7568.0,184.9453,184.9453,184.0505,184.2742,7568.0
2023-11-29 10:30:00,189.56,190.31,189.38,190.12,11020.0,184.3812,185.1107,184.2061,184.9259,11020.0
2023-11-29 11:00:00,190.12,190.36,189.68,190.2,8741.0,184.9259,185.1593,184.4979,185.0037,8741.0
2023-11-29 11:30:00,190.13,190.52,190.04,190.45,3685.0,184.9356,185.315,184.8481,185.2469,3685.0
2023-11-29 12:00:00,190.45,190.86,190.4,190.83,8717.0,185.2469,185.6457,185.1982,185.6165,8717.0
2023-11-29 12:30:00,190.79,191.01,190.76,190.94,8839.0,185.5776,185.7916,185.5484,185.7235,8839.0
2023-11-29 13:00:00,190.96,191.05,190.77,191.05,8599.0,185.7429,185.8305,185.5581,185.8305,8599.0
2023-11-29 13:30:00,190.99,191.05,190.59,190.99,8461.0,185.7721,185.8305,185.3831,185.7721,8461.0
2023-11-29 14:00:00,190.92,191.03,190.61,190.65,7812.0,185.704,185.811,185.4025,185.4414,7812.0
2023-11-29 14:30:00,190.62,190.62,190.3,190.39,4054.0,185.4122,185.4122,185.101,185.1885,4054.0
2023-11-29 15:00:00,190.37,190.51,190.21,190.28,10204.0,185.1691,185.3052,185.0134,185.0815,10204.0
2023-11-29 15:30:00,190.27,190.79,190.07,190.7,61737.0,185.0718,185.5776,184.8773,185.49,61737.0
2023-11-30 09:30:00,191.05,191.81,190.1,191.69,14928.0,185.8305,186.5697,184.9064,186.453,14928.0
2023-11-30 10:00:00,191.4,191.84,190.78,191.53,16322.0,186.1709,186.5989,185.5679,186.2974,16322.0
2023-11-30 10:30:00,191.64,192.77,191.43,192.74,20691.0,186.4044,187.5035,186.2001,187.4743,20691.0
2023-11-30 11:00:00,192.83,193.23,192.52,193.03,13042.0,187.5619,187.9509,187.2603,187.7564,13042.0
2023-11-30 11:30:00,193.07,193.07,192.41,192.53,7734.0,187.7953,187.7953,187.1533,187.27,7734.0
2023-11-30 12:00:00,192.49,192.66,192.23,192.36,8269.0,187.2311,187.3965,186.9782,187.1047,8269.0
2023-11-30 12:30:00,192.49,192.49,192.13,192.29,35248.0,187.2311,187.2311,186.881,187.0366,35248.0
2023-11-30 13:00:00,192.17,192.82,192.08,192.47,4730.0,186.9199,187.5521,186.8323,187.2117,4730.0
2023-11-30 13:30:00,192.55,192.91,192.5,192.68,19006.0,187.2895,187.6397,187.2409,187.416,19006.0
2023-11-30 14:00:00,192.74,193.48,192.69,193.13,17459.0,187.4743,188.1941,187.4257,187.8537,17459.0
2023-11-30 14:30:00,192.99,193.35,192.99,193.15,10532.0,187.7175,188.0676,187.7175,187.8731,10532.0
2023-11-30 15:00:00,193.2,193.28,193.02,193.13,32789.0,187.9217,187.9996,187.7467,187.8537,32789.0
2023-11-30 15:30:00,193.13,193.97,192.99,193.73,175243.0,187.8537,188.6707,187.7175,188.4373,175243.0
2023-12-01 09:30:00,193.35,194.25,192.05,192.68,14442.0,188.0676,188.9431,186.8032,187.416,14442.0
2023-12-01 10:00:00,192.68,192.91,191.59,191.82,12844.0,187.416,187.6397,186.3557,186.5794,12844.0
2023-12-01 10:30:00,191.74,192.86,191.73,192.7,4116.0,186.5016,187.591,186.4919,187.4354,4116.0
2023-12-01 11:00:00,192.7,193.6,192.52,193.58,7605.0,187.4354,188.3108,187.2603,188.2914,7605.0
2023-12-01 11:30:00,193.58,194.6,193.42,194.58,6271.0,188.2914,189.2835,188.1357,189.264,6271.0
2023-12-01 12:00:00,194.48,194.59,194.17,194.41,8124.0,189.1668,189.2738,188.8652,189.0987,8124.0
2023-12-01 12:30:00,194.27,194.82,194.24,194.68,5739.0,188.9625,189.4975,188.9333,189.3613,5739.0
2023-12-01 13:00:00,194.76,195.0,194.62,194.72,8370.0,189.4391,189.6726,189.303,189.4002,8370.0
2023-12-01 13:30:00,194.66,194.72,194.49,194.56,3418.0,189.3419,189.4002,189.1765,189.2446,3418.0
2023-12-01 14:00:00,194.64,195.2,194.64,194.93,7328.0,189.3224,189.8671,189.3224,189.6045,7328.0
2023-12-01 14:30:00,195.08,195.34,194.77,195.15,11105.0,189.7504,190.0033,189.4489,189.8185,11105.0
2023-12-01 15:00:00,195.11,195.8,195.03,195.46,35092.0,189.7796,190.4507,189.7017,190.12,35092.0
2023-12-01 15:30:00,195.45,195.77,195.09,195.41,84172.0,190.1103,190.4215,189.7601,190.0714,84172.0
2023-12-04 09:30:00,194.19,196.31,193.4,195.5,7809.0,188.8847,190.9468,188.1163,190.1589,7809.0
2023-12-04 10:00:00,195.63,195.63,194.75,194.85,7136.0,190.2854,190.2854,189.4294,189.5267,7136.0
2023-12-04 10:30:00,195.1,195.84,195.1,195.56,5716.0,189.7698,190.4896,189.7698,190.2173,5716.0
2023-12-04 11:00:00,195.55,195.76,195.43,195.71,15660.0,190.2075,190.4118,190.0908,190.3632,15660.0
2023-12-04 11:30:00,195.64,196.36,195.63,196.36,5671.0,190.2951,190.9954,190.2854,190.9954,5671.0
2023-12-04 12:00:00,196.38,196.38,195.95,196.37,10668.0,191.0149,191.0149,190.5966,191.0051,10668.0
2023-12-04 12:30:00,196.48,196.52,195.78,195.82,11360.0,191.1121,191.151,190.4313,190.4702,11360.0
2023-12-04 13:00:00,195.8,195.8,194.97,194.98,7220.0,190.4507,190.4507,189.6434,189.6531,7220.0
2023-12-04 13:30:00,194.96,195.26,194.77,194.77,47022.0,189.6337,189.9255,189.4489,189.4489,47022.0
2023-12-04 14:00:00,194.9,195.07,194.55,194.66,8518.0,189.5753,189.7407,189.2349,189.3419,8518.0
2023-12-04 14:30:00,194.66,194.93,194.35,194.35,7310.0,189.3419,189.6045,189.0403,189.0403,7310.0
2023-12-04 15:00:00,194.41,194.67,194.34,194.56,10621.0,189.0987,189.3516,189.0306,189.2446,10621.0
2023-12-04 15:30:00,194.6,195.5,194.42,195.12,78851.0,189.2835,190.1589,189.1084,189.7893,78851.0
2023-12-05 09:30:00,195.25,195.25,192.78,193.52,22260.0,189.9157,189.9157,187.5132,188.233,22260.0
2023-12-05 10:00:00,193.24,193.61,192.8,193.23,17685.0,187.9607,188.3205,187.5327,187.9509,17685.0
2023-12-05 10:30:00,193.29,193.93,193.03,193.77,17485.0,188.0093,188.6318,187.7564,188.4762,17485.0
2023-12-05 11:00:00,193.83,194.02,193.21,193.81,15441.0,188.5345,188.7193,187.9315,188.5151,15441.0
2023-12-05 11:30:00,193.88,194.15,193.79,193.93,12840.0,188.5832,188.8458,188.4956,188.6318,12840.0
2023-12-05 12:00:00,194.15,194.37,193.95,194.17,88693.0,188.8458,189.0598,188.6513,188.8652,88693.0
2023-12-05 12:30:00,194.21,194.26,193.57,194.14,12685.0,188.9042,188.9528,188.2816,188.8361,12685.0
2023-12-05 13:00:00,194.14,194.37,194.01,194.11,17849.0,188.8361,189.0598,188.7096,188.8069,17849.0
2023-12-05 13:30:00,194.2,194.36,193.91,194.02,11671.0,188.8944,189.0501,188.6123,188.7193,11671.0
2023-12-05 14:00:00,194.03,194.36,193.99,194.23,21411.0,188.7291,189.0501,188.6902,188.9236,21411.0
2023-12-05 14:30:00,194.22,194.48,194.06,194.31,18002.0,188.9139,189.1668,188.7582,189.0014,18002.0
2023-12-05 15:00:00,194.24,194.47,194.17,194.42,34143.0,188.9333,189.157,188.8652,189.1084,34143.0
2023-12-05 15:30:00,194.4,194.59,193.96,194.34,115843.0,189.089,189.2738,188.661,189.0306,115843.0
2023-12-06 09:30:00,194.46,195.61,194.46,194.71,15924.0,189.1473,190.2659,189.1473,189.3905,15924.0
2023-12-06 10:00:00,194.59,194.99,194.3,194.64,23410.0,189.2738,189.6628,188.9917,189.3224,23410.0
2023-12-06 10:30:00,194.54,194.68,193.98,194.32,61293.0,189.2251,189.3613,188.6804,189.0111,61293.0
2023-12-06 11:00:00,194.31,194.98,194.22,194.49,19167.0,189.0014,189.6531,188.9139,189.1765,19167.0
2023-12-06 11:30:00,194.49,194.81,194.17,194.3,32541.0,189.1765,189.4878,188.8652,188.9917,32541.0
2023-12-06 12:00:00,194.25,194.64,194.16,194.28,71121.0,188.9431,189.3224,188.8555,188.9722,71121.0
2023-12-06 12:30:00,194.27,194.27,192.95,193.02,40440.0,188.9625,188.9625,187.6786,187.7467,40440.0
2023-12-06 13:00:00,193.03,193.03,192.02,192.69,26706.0,187.7564,187.7564,186.774,187.4257,26706.0
2023-12-06 13:30:00,192.69,193.0,192.5,192.72,26924.0,187.4257,187.7272,187.2409,187.4549,26924.0
2023-12-06 14:00:00,192.73,193.0,192.45,192.5,18128.0,187.4646,187.7272,187.1922,187.2409,18128.0
2023-12-06 14:30:00,192.54,192.74,191.46,191.46,22520.0,187.2798,187.4743,186.2293,186.2293,22520.0
2023-12-06 15:00:00,191.44,191.97,191.1,191.71,63087.0,186.2098,186.7253,185.8791,186.4725,63087.0
2023-12-06 15:30:00,191.73,191.9,191.25,191.39,209549.0,186.4919,186.6573,186.025,186.1612,209549.0
2023-12-07 09:30:00,190.61,190.86,188.78,190.84,16087.0,185.4025,185.6457,183.6225,185.6262,16087.0
2023-12-07 10:00:00,190.68,192.09,190.68,191.86,13515.0,185.4706,186.8421,185.4706,186.6184,13515.0
2023-12-07 10:30:00,191.83,192.03,191.13,191.28,15570.0,186.5892,186.7837,185.9083,186.0542,15570.0
2023-12-07 11:00:00,191.44,191.44,190.94,191.26,8709.0,186.2098,186.2098,185.7235,186.0347,8709.0
2023-12-07 11:30:00,191.16,191.6,191.13,191.56,11244.0,185.9375,186.3655,185.9083,186.3265,11244.0
2023-12-07 12:00:00,191.63,191.63,191.16,191.48,9916.0,186.3946,186.3946,185.9375,186.2487,9916.0
2023-12-07 12:30:00,191.42,191.66,191.34,191.47,15574.0,186.1904,186.4238,186.1126,186.239,15574.0
2023-12-07 13:00:00,191.48,191.68,191.42,191.49,8550.0,186.2487,186.4433,186.1904,186.2585,8550.0
2023-12-07 13:30:00,191.51,191.91,191.5,191.81,8037.0,186.2779,186.667,186.2682,186.5697,8037.0
2023-12-07 14:00:00,191.82,192.14,191.81,192.08,9689.0,186.5794,186.8907,186.5697,186.8323,9689.0
2023-12-07 14:30:00,192.1,192.29,192.0,192.01,9529.0,186.8518,187.0366,186.7545,186.7643,9529.0
2023-12-07 15:00:00,192.02,192.05,191.81,191.99,14289.0,186.774,186.8032,186.5697,186.7448,14289.0
2023-12-07 15:30:00,192.0,192.05,191.39,192.01,86290.0,186.7545,186.8032,186.1612,186.7643,86290.0
2023-12-08 09:30:00,192.3,192.44,191.32,191.32,10546.0,187.0463,187.1825,186.0931,186.0931,10546.0
2023-12-08 10:00:00,191.68,192.2,191.17,191.17,9696.0,186.4433,186.9491,185.9472,185.9472,9696.0
2023-12-08 10:30:00,191.25,191.28,190.34,190.75,13112.0,186.025,186.0542,185.1399,185.5387,13112.0
2023-12-08 11:00:00,190.69,190.69,189.04,189.53,14710.0,185.4803,185.4803,183.8754,184.352,14710.0
2023-12-08 11:30:00,189.55,189.76,189.33,189.47,6000.0,184.3715,184.5757,184.1575,184.2936,6000.0
2023-12-08 12:00:00,189.56,189.86,189.18,189.86,8995.0,184.3812,184.673,184.0116,184.673,8995.0
2023-12-08 12:30:00,189.98,190.07,189.78,189.8,8790.0,184.7897,184.8773,184.5952,184.6146,8790.0
2023-12-08 13:00:00,189.76,190.21,189.69,190.15,4374.0,184.5757,185.0134,184.5076,184.9551,4374.0
2023-12-08 13:30:00,190.08,190.53,189.86,190.48,13807.0,184.887,185.3247,184.673,185.2761,13807.0
2023-12-08 14:00:00,190.5,191.0,190.44,190.93,11305.0,185.2955,185.7818,185.2371,185.7138,11305.0
2023-12-08 14:30:00,190.93,191.08,190.75,190.98,21971.0,185.7138,185.8597,185.5387,185.7624,21971.0
2023-12-08 15:00:00,190.98,191.14,190.79,191.03,23479.0,185.7624,185.918,185.5776,185.811,23479.0
2023-12-08 15:30:00,191.02,191.56,190.99,191.36,55507.0,185.8013,186.3265,185.7721,186.132,55507.0
2023-12-11 09:30:00,191.32,192.2,190.96,192.2,16746.0,186.0931,186.9491,185.7429,186.9491,16746.0
2023-12-11 10:00:00,192.24,192.97,192.24,192.86,8301.0,186.988,187.698,186.988,187.591,8301.0
2023-12-11 10:30:00,192.88,193.52,192.68,193.32,7512.0,187.6105,188.233,187.416,188.0385,7512.0
2023-12-11 11:00:00,193.25,193.27,192.85,192.86,9361.0,187.9704,187.9898,187.5813,187.591,9361.0
2023-12-11 11:30:00,192.84,192.87,192.59,192.81,5641.0,187.5716,187.6008,187.3284,187.5424,5641.0
2023-12-11 12:00:00,192.85,192.85,192.06,192.12,18845.0,187.5813,187.5813,186.8129,186.8713,18845.0
2023-12-11 12:30:00,192.08,192.09,191.83,191.83,6904.0,186.8323,186.8421,186.5892,186.5892,6904.0
2023-12-11 13:00:00,191.81,191.97,191.6,191.66,9297.0,186.5697,186.7253,186.3655,186.4238,9297.0
2023-12-11 13:30:00,191.63,191.66,191.2,191.22,7662.0,186.3946,186.4238,185.9764,185.9958,7662.0
2023-12-11 14:00:00,191.22,191.22,191.02,191.2,16002.0,185.9958,185.9958,185.8013,185.9764,16002.0
2023-12-11 14:30:00,191.25,191.28,191.05,191.14,8706.0,186.025,186.0542,185.8305,185.918,8706.0
2023-12-11 15:00:00,191.15,191.34,190.97,191.13,9966.0,185.9278,186.1126,185.7527,185.9083,9966.0
2023-12-11 15:30:00,191.18,191.51,190.99,191.07,71409.0,185.9569,186.2779,185.7721,185.8499,71409.0
2023-12-12 09:30:00,191.79,192.01,191.02,191.5,11023.0,186.5503,186.7643,185.8013,186.2682,11023.0
2023-12-12 10:00:00,191.62,192.56,191.56,192.37,38153.0,186.3849,187.2992,186.3265,187.1144,38153.0
2023-12-12 10:30:00,192.31,193.02,192.31,193.0,9506.0,187.0561,187.7467,187.0561,187.7272,9506.0
2023-12-12 11:00:00,193.03,193.15,192.85,193.15,7869.0,187.7564,187.8731,187.5813,187.8731,7869.0
2023-12-12 11:30:00,193.22,193.42,193.1,193.42,8743.0,187.9412,188.1357,187.8245,188.1357,8743.0
2023-12-12 12:00:00,193.37,193.94,193.37,193.84,6491.0,188.0871,188.6415,188.0871,188.5443,6491.0
2023-12-12 12:30:00,193.88,193.97,193.64,193.65,5829.0,188.5832,188.6707,188.3497,188.3595,5829.0
2023-12-12 13:00:00,193.65,194.19,193.65,194.19,11875.0,188.3595,188.8847,188.3595,188.8847,11875.0
2023-12-12 13:30:00,194.2,194.38,194.11,194.2,6527.0,188.8944,189.0695,188.8069,188.8944,6527.0
2023-12-12 14:00:00,194.2,194.25,193.85,193.86,4662.0,188.8944,188.9431,188.554,188.5637,4662.0
2023-12-12 14:30:00,193.82,193.98,193.68,193.91,7670.0,188.5248,188.6804,188.3886,188.6123,7670.0
2023-12-12 15:00:00,193.93,194.2,193.91,194.17,10750.0,188.6318,188.8944,188.6123,188.8652,10750.0
2023-12-12 15:30:00,194.14,194.18,193.62,193.71,70688.0,188.8361,188.875,188.3303,188.4178,70688.0
2023-12-13 09:30:00,194.11,194.23,193.13,193.47,10328.0,188.8069,188.9236,187.8537,188.1844,10328.0
2023-12-13 10:00:00,193.44,193.62,193.01,193.39,9877.0,188.1552,188.3303,187.7369,188.1066,9877.0
2023-12-13 10:30:00,193.36,193.61,193.36,193.39,5656.0,188.0774,188.3205,188.0774,188.1066,5656.0
2023-12-13 11:00:00,193.47,193.63,193.2,193.3,6367.0,188.1844,188.34,187.9217,188.019,6367.0
2023-12-13 11:30:00,193.19,193.19,192.69,192.76,4513.0,187.912,187.912,187.4257,187.4938,4513.0
2023-12-13 12:00:00,192.67,192.77,192.26,192.43,6604.0,187.4062,187.5035,187.0074,187.1728,6604.0
2023-12-13 12:30:00,192.27,192.87,192.27,192.73,4765.0,187.0172,187.6008,187.0172,187.4646,4765.0
2023-12-13 13:00:00,192.75,192.75,192.61,192.65,4119.0,187.484,187.484,187.3479,187.3868,4119.0
2023-12-13 13:30:00,192.74,192.74,192.41,192.53,2165.0,187.4743,187.4743,187.1533,187.27,2165.0
2023-12-13 14:00:00,192.56,193.73,192.56,193.42,18441.0,187.2992,188.4373,187.2992,188.1357,18441.0
2023-12-13 14:30:00,193.46,194.0,193.44,193.69,14048.0,188.1746,188.6999,188.1552,188.3984,14048.0
2023-12-13 15:00:00,193.59,193.78,192.66,192.79,17001.0,188.3011,188.4859,187.3965,187.5229,17001.0
2023-12-13 15:30:00,192.84,193.44,192.65,193.27,65485.0,187.5716,188.1552,187.3868,187.9898,65485.0
2023-12-14 09:30:00,193.21,193.75,192.35,193.32,33830.0,188.7079,189.2353,187.8679,188.8153,33830.0
2023-12-14 10:00:00,193.45,193.56,192.73,192.9,18179.0,188.9423,189.0497,188.2391,188.4051,18179.0
2023-12-14 10:30:00,192.8,193.3,192.39,192.43,17191.0,188.3074,188.7958,187.907,187.9461,17191.0
2023-12-14 11:00:00,192.45,192.66,192.13,192.29,16345.0,187.9656,188.1707,187.6531,187.8093,16345.0
2023-12-14 11:30:00,192.29,192.49,192.21,192.49,14075.0,187.8093,188.0047,187.7312,188.0047,14075.0
2023-12-14 12:00:00,192.54,193.22,192.54,193.09,8927.0,188.0535,188.7177,188.0535,188.5907,8927.0
2023-12-14 12:30:00,193.11,193.55,193.07,193.42,12641.0,188.6102,189.04,188.5711,188.913,12641.0
2023-12-14 13:00:00,193.39,193.39,192.88,192.88,11888.0,188.8837,188.8837,188.3856,188.3856,11888.0
2023-12-14 13:30:00,192.92,192.92,192.13,192.55,13620.0,188.4246,188.4246,187.6531,188.0633,13620.0
2023-12-14 14:00:00,192.68,193.12,192.68,193.0,10146.0,188.1902,188.62,188.1902,188.5028,10146.0
2023-12-14 14:30:00,193.01,193.53,192.93,193.53,11677.0,188.5125,189.0204,188.4344,189.0204,11677.0
2023-12-14 15:00:00,193.5,193.59,193.31,193.38,15192.0,188.9911,189.079,188.8056,188.8739,15192.0
2023-12-14 15:30:00,193.48,193.75,193.21,193.75,67061.0,188.9716,189.2353,188.7079,189.2353,67061.0
2023-12-15 09:30:00,191.44,192.23,189.92,191.46,136944.0,186.9791,187.7507,185.4945,186.9987,136944.0
2023-12-15 10:00:00,191.46,192.71,191.46,192.71,6871.0,186.9987,188.2195,186.9987,188.2195,6871.0
2023-12-15 10:30:00,192.65,193.08,192.64,193.08,10756.0,188.1609,188.5809,188.1512,188.5809,10756.0
2023-12-15 11:00:00,193.12,193.32,192.83,192.94,20281.0,188.62,188.8153,188.3367,188.4442,20281.0
2023-12-15 11:30:00,192.92,192.92,192.41,192.52,10394.0,188.4246,188.4246,187.9265,188.034,10394.0
2023-12-15 12:00:00,192.6,192.8,192.49,192.69,17129.0,188.1121,188.3074,188.0047,188.2,17129.0
2023-12-15 12:30:00,192.67,192.78,192.49,192.62,7771.0,188.1805,188.2879,188.0047,188.1316,7771.0
2023-12-15 13:00:00,192.52,192.9,192.49,192.55,8672.0,188.034,188.4051,188.0047,188.0633,8672.0
2023-12-15 13:30:00,192.49,192.61,192.28,192.49,10098.0,188.0047,188.1219,187.7996,188.0047,10098.0
2023-12-15 14:00:00,192.56,192.74,192.38,192.47,12040.0,188.073,188.2488,187.8972,187.9851,12040.0
2023-12-15 14:30:00,192.44,192.62,192.31,192.41,17839.0,187.9558,188.1316,187.8289,187.9265,17839.0
2023-12-15 15:00:00,192.47,192.95,192.42,192.84,20096.0,187.9851,188.4539,187.9363,188.3465,20096.0
2023-12-15 15:30:00,192.89,193.73,192.64,193.61,68557.0,188.3953,189.2158,188.1512,189.0986,68557.0
2023-12-18 09:30:00,195.0,195.77,194.45,194.95,23687.0,190.4562,191.2082,189.919,190.4073,23687.0
2023-12-18 10:00:00,195.03,195.23,194.45,194.95,12152.0,190.4855,190.6808,189.919,190.4073,12152.0
2023-12-18 10:30:00,194.95,195.73,194.9,195.57,9781.0,190.4073,191.1692,190.3585,191.0129,9781.0
2023-12-18 11:00:00,195.5,195.9,195.45,195.74,7798.0,190.9445,191.3352,190.8957,191.1789,7798.0
2023-12-18 11:30:00,195.73,195.74,195.46,195.62,10051.0,191.1692,191.1789,190.9055,191.0617,10051.0
2023-12-18 12:00:00,195.69,196.3,195.63,196.14,9575.0,191.1301,191.7259,191.0715,191.5696,9575.0
2023-12-18 12:30:00,196.15,196.29,196.01,196.29,8146.0,191.5794,191.7161,191.4426,191.7161,8146.0
2023-12-18 13:00:00,196.18,196.39,196.16,196.37,11367.0,191.6087,191.8138,191.5891,191.7943,11367.0
2023-12-18 13:30:00,196.37,196.57,196.26,196.27,13347.0,191.7943,191.9896,191.6868,191.6966,13347.0
2023-12-18 14:00:00,196.37,196.6,196.11,196.31,53861.0,191.7943,192.0189,191.5403,191.7357,53861.0
2023-12-18 14:30:00,196.32,196.37,196.15,196.28,14148.0,191.7454,191.7943,191.5794,191.7064,14148.0
2023-12-18 15:00:00,196.24,196.52,196.16,196.5,23056.0,191.6673,191.9408,191.5891,191.9212,23056.0
2023-12-18 15:30:00,196.49,196.78,196.42,196.69,93807.0,191.9115,192.1947,191.8431,192.1068,93807.0
2023-12-19 09:30:00,196.71,197.97,196.71,197.5,20767.0,192.1263,193.357,192.1263,192.8979,20767.0
2023-12-19 10:00:00,197.59,198.46,197.43,198.3,9328.0,192.9858,193.8356,192.8296,193.6793,9328.0
2023-12-19 10:30:00,198.2,198.25,197.86,197.86,9317.0,193.5816,193.6304,193.2495,193.2495,9317.0
2023-12-19 11:00:00,197.82,198.05,197.82,197.91,6047.0,193.2105,193.4351,193.2105,193.2984,6047.0
2023-12-19 11:30:00,197.93,197.93,197.55,197.58,10194.0,193.3179,193.3179,192.9468,192.9761,10194.0
2023-12-19 12:00:00,197.64,197.64,197.24,197.43,8218.0,193.0347,193.0347,192.644,192.8296,8218.0
2023-12-19 12:30:00,197.52,197.56,197.41,197.47,7988.0,192.9175,192.9565,192.81,192.8686,7988.0
2023-12-19 13:00:00,197.48,197.48,197.2,197.36,11506.0,192.8784,192.8784,192.6049,192.7612,11506.0
2023-12-19 13:30:00,197.4,197.5,197.33,197.44,7071.0,192.8003,192.8979,192.7319,192.8393,7071.0
2023-12-19 14:00:00,197.44,197.44,197.05,197.11,11257.0,192.8393,192.8393,192.4584,192.517,11257.0
2023-12-19 14:30:00,197.13,197.18,196.82,196.89,11503.0,192.5365,192.5854,192.2338,192.3021,11503.0
2023-12-19 15:00:00,196.94,197.02,196.49,196.71,19413.0,192.351,192.4291,191.9115,192.1263,19413.0
2023-12-19 15:30:00,196.66,197.06,196.63,197.04,88511.0,192.0775,192.4682,192.0482,192.4486,88511.0
2023-12-20 09:30:00,196.5,197.4,196.28,197.12,13922.0,191.9212,192.8003,191.7064,192.5268,13922.0
2023-12-20 10:00:00,197.45,197.66,197.26,197.66,7327.0,192.8491,193.0542,192.6635,193.0542,7327.0
2023-12-20 10:30:00,197.74,198.11,197.74,198.04,5345.0,193.1323,193.4937,193.1323,193.4253,5345.0
2023-12-20 11:00:00,198.04,198.27,197.87,198.24,2778.0,193.4253,193.65,193.2593,193.6207,2778.0
2023-12-20 11:30:00,198.2,198.4,198.13,198.34,5317.0,193.5816,193.777,193.5132,193.7183,5317.0
2023-12-20 12:00:00,198.14,198.35,198.14,198.24,5503.0,193.523,193.7281,193.523,193.6207,5503.0
2023-12-20 12:30:00,198.25,198.48,198.16,198.48,4916.0,193.6304,193.8551,193.5425,193.8551,4916.0
2023-12-20 13:00:00,198.41,198.41,198.17,198.25,5755.0,193.7867,193.7867,193.5523,193.6304,5755.0
2023-12-20 13:30:00,198.25,198.26,198.15,198.25,9679.0,193.6304,193.6402,193.5328,193.6304,9679.0
2023-12-20 14:00:00,198.25,198.25,198.06,198.14,7560.0,193.6304,193.6304,193.4449,193.523,7560.0
2023-12-20 14:30:00,198.12,198.15,196.85,197.26,14769.0,193.5035,193.5328,192.2631,192.6635,14769.0
2023-12-20 15:00:00,197.23,197.39,196.59,196.78,18265.0,192.6342,192.7905,192.0091,192.1947,18265.0
2023-12-20 15:30:00,196.87,197.17,196.14,196.36,81905.0,192.2826,192.5756,191.5696,191.7845,81905.0
2023-12-21 09:30:00,196.31,196.89,195.94,195.94,12279.0,191.7357,192.3021,191.3743,191.3743,12279.0
2023-12-21 10:00:00,195.78,196.5,195.61,195.68,9311.0,191.218,191.9212,191.052,191.1203,9311.0
2023-12-21 10:30:00,195.86,196.05,195.53,195.55,4220.0,191.2961,191.4817,190.9738,190.9934,4220.0
2023-12-21 11:00:00,195.59,195.95,195.01,195.77,25245.0,191.0324,191.384,190.4659,191.2082,25245.0
2023-12-21 11:30:00,195.85,195.85,195.44,195.44,9233.0,191.2864,191.2864,190.8859,190.8859,9233.0
2023-12-21 12:00:00,195.4,195.5,195.0,195.22,9898.0,190.8469,190.9445,190.4562,190.6711,9898.0
2023-12-21 12:30:00,195.32,195.54,195.23,195.24,8160.0,190.7687,190.9836,190.6808,190.6906,8160.0
2023-12-21 13:00:00,195.41,195.8,195.29,195.8,10110.0,190.8566,191.2375,190.7394,191.2375,10110.0
2023-12-21 13:30:00,195.96,196.02,195.66,195.95,7498.0,191.3938,191.4524,191.1008,191.384,7498.0
2023-12-21 14:00:00,195.94,196.06,195.7,195.93,7551.0,191.3743,191.4915,191.1399,191.3645,7551.0
2023-12-21 14:30:00,195.97,196.09,195.77,195.77,5724.0,191.4036,191.5208,191.2082,191.2082,5724.0
2023-12-21 15:00:00,195.85,196.26,195.81,196.19,5149.0,191.2864,191.6868,191.2473,191.6184,5149.0
2023-12-21 15:30:00,196.25,196.5,195.89,196.33,34522.0,191.6771,191.9212,191.3254,191.7552,34522.0
2023-12-22 09:30:00,197.47,197.82,196.85,197.42,10010.0,192.8686,193.2105,192.2631,192.8198,10010.0
2023-12-22 10:00:00,197.44,198.71,197.35,198.61,9166.0,192.8393,194.0797,192.7514,193.9821,9166.0
2023-12-22 10:30:00,198.52,198.89,198.52,198.87,14313.0,193.8942,194.2555,193.8942,194.236,14313.0
2023-12-22 11:00:00,198.81,199.46,198.68,199.36,10474.0,194.1774,194.8123,194.0504,194.7146,10474.0
2023-12-22 11:30:00,199.35,199.62,199.27,199.5,10639.0,194.7048,194.9685,194.6267,194.8513,10639.0
2023-12-22 12:00:00,199.52,199.6,199.01,199.47,13602.0,194.8709,194.949,194.3727,194.822,13602.0
2023-12-22 12:30:00,199.49,199.86,199.47,199.86,17144.0,194.8416,195.2029,194.822,195.2029,17144.0
2023-12-22 13:00:00,199.83,200.17,199.77,200.0,15624.0,195.1736,195.5057,195.115,195.3397,15624.0
2023-12-22 13:30:00,200.03,200.04,199.59,199.81,11344.0,195.369,195.3787,194.9392,195.1541,11344.0
2023-12-22 14:00:00,199.83,199.83,198.98,198.98,13196.0,195.1736,195.1736,194.3434,194.3434,13196.0
2023-12-22 14:30:00,198.95,199.69,198.77,199.67,7633.0,194.3141,195.0369,194.1383,195.0174,7633.0
2023-12-22 15:00:00,199.74,199.89,199.56,199.78,11943.0,195.0857,195.2322,194.9099,195.1248,11943.0
2023-12-22 15:30:00,199.79,199.79,199.3,199.68,85507.0,195.1346,195.1346,194.656,195.0271,85507.0
2023-12-26 09:30:00,199.78,200.29,199.78,200.15,40079.0,195.1248,195.6229,195.1248,195.4862,40079.0
2023-12-26 10:00:00,200.29,200.76,199.53,199.57,33413.0,195.6229,196.082,194.8806,194.9197,33413.0
2023-12-26 10:30:00,199.67,200.31,199.67,200.31,13451.0,195.0174,195.6424,195.0174,195.6424,13451.0
2023-12-26 11:00:00,200.47,200.86,200.32,200.77,17889.0,195.7987,196.1796,195.6522,196.0917,17889.0
2023-12-26 11:30:00,200.79,201.15,200.79,201.0,28931.0,196.1113,196.4629,196.1113,196.3164,28931.0
2023-12-26 12:00:00,200.98,201.31,200.98,201.22,19945.0,196.2968,196.6191,196.2968,196.5312,19945.0
2023-12-26 12:30:00,201.19,201.36,201.05,201.22,8992.0,196.5019,196.668,196.3652,196.5312,8992.0
2023-12-26 13:00:00,201.17,201.42,201.17,201.41,6682.0,196.4824,196.7266,196.4824,196.7168,6682.0
2023-12-26 13:30:00,201.47,201.61,201.34,201.45,13072.0,196.7754,196.9122,196.6484,196.7559,13072.0
2023-12-26 14:00:00,201.39,201.81,201.39,201.78,22419.0,196.6973,197.1075,196.6973,197.0782,22419.0
2023-12-26 14:30:00,201.78,202.27,201.78,202.21,33441.0,197.0782,197.5568,197.0782,197.4982,33441.0
2023-12-26 15:00:00,202.21,202.68,202.07,202.45,39688.0,197.4982,197.9572,197.3614,197.7326,39688.0
2023-12-26 15:30:00,202.48,202.53,201.37,202.02,159416.0,197.7619,197.8107,196.6777,197.3126,159416.0
2023-12-27 09:30:00,202.19,202.87,201.87,202.13,12134.0,197.4786,198.1428,197.1661,197.42,12134.0
2023-12-27 10:00:00,202.48,203.23,202.34,203.23,11443.0,197.7619,198.4944,197.6251,198.4944,11443.0
2023-12-27 10:30:00,203.24,203.54,203.12,203.54,16452.0,198.5042,198.7972,198.387,198.7972,16452.0
2023-12-27 11:00:00,203.49,204.33,203.46,204.06,23907.0,198.7483,199.5688,198.719,199.3051,23907.0
2023-12-27 11:30:00,204.08,204.28,203.8,204.22,18266.0,199.3246,199.5199,199.0511,199.4613,18266.0
2023-12-27 12:00:00,204.16,204.51,203.74,203.87,19060.0,199.4027,199.7446,198.9925,199.1195,19060.0
2023-12-27 12:30:00,203.89,203.89,203.4,203.56,13196.0,199.139,199.139,198.6604,198.8167,13196.0
2023-12-27 13:00:00,203.49,204.25,203.49,203.86,16457.0,198.7483,199.4906,198.7483,199.1097,16457.0
2023-12-27 13:30:00,203.9,204.11,203.81,203.86,15307.0,199.1488,199.3539,199.0609,199.1097,15307.0
2023-12-27 14:00:00,203.8,203.97,203.32,203.88,13585.0,199.0511,199.2172,198.5823,199.1293,13585.0
2023-12-27 14:30:00,203.9,203.91,203.28,203.76,14863.0,199.1488,199.1586,198.5432,199.0121,14863.0
2023-12-27 15:00:00,203.77,204.2,203.67,203.85,23040.0,199.0218,199.4418,198.9242,199.1,23040.0
2023-12-27 15:30:00,203.87,204.32,203.52,204.32,63979.0,199.1195,199.559,198.7776,199.559,63979.0
2023-12-28 09:30:00,204.98,207.29,204.49,204.89,41034.0,200.2036,202.4598,199.725,200.1157,41034.0
2023-12-28 10:00:00,204.92,205.14,204.25,204.51,16998.0,200.145,200.3599,199.4906,199.7446,16998.0
2023-12-28 10:30:00,204.63,205.18,204.49,204.83,15032.0,199.8618,200.399,199.725,200.0571,15032.0
2023-12-28 11:00:00,204.95,205.5,204.95,205.5,10968.0,200.1743,200.7115,200.1743,200.7115,10968.0
2023-12-28 11:30:00,205.54,206.04,205.46,205.88,12133.0,200.7506,201.2389,200.6724,201.0827,12133.0
2023-12-28 12:00:00,205.82,205.85,205.33,205.36,13963.0,201.0241,201.0534,200.5455,200.5748,13963.0
2023-12-28 12:30:00,205.39,205.51,205.15,205.5,14042.0,200.6041,200.7213,200.3697,200.7115,14042.0
2023-12-28 13:00:00,205.53,205.77,205.18,205.56,7768.0,200.7408,200.9752,200.399,200.7701,7768.0
2023-12-28 13:30:00,205.57,205.67,205.32,205.39,4841.0,200.7799,200.8775,200.5357,200.6041,4841.0
2023-12-28 14:00:00,205.35,205.66,205.3,205.58,7164.0,200.565,200.8678,200.5162,200.7896,7164.0
2023-12-28 14:30:00,205.62,205.87,205.56,205.82,8997.0,200.8287,201.0729,200.7701,201.0241,8997.0
2023-12-28 15:00:00,205.86,205.86,205.42,205.7,15090.0,201.0631,201.0631,200.6334,200.9068,15090.0
2023-12-28 15:30:00,205.73,205.99,205.46,205.83,81004.0,200.9362,201.1901,200.6724,201.0338,81004.0
2023-12-29 09:30:00,205.81,206.76,205.36,206.61,12922.0,201.0143,201.9421,200.5748,201.7956,12922.0
2023-12-29 10:00:00,206.67,206.79,206.08,206.4,6340.0,201.8542,201.9715,201.278,201.5905,6340.0
2023-12-29 10:30:00,206.34,206.52,206.02,206.27,10244.0,201.5319,201.7077,201.2194,201.4636,10244.0
2023-12-29 11:00:00,206.32,206.35,205.42,205.42,6256.0,201.5124,201.5417,200.6334,200.6334,6256.0
2023-12-29 11:30:00,205.35,205.49,205.19,205.27,4978.0,200.565,200.7017,200.4087,200.4869,4978.0
2023-12-29 12:00:00,205.32,205.37,204.86,204.97,5177.0,200.5357,200.5845,200.0864,200.1939,5177.0
2023-12-29 12:30:00,204.97,205.61,204.97,205.61,6881.0,200.1939,200.8189,200.1939,200.8189,6881.0
2023-12-29 13:00:00,205.48,205.67,205.2,205.23,7394.0,200.692,200.8775,200.4185,200.4478,7394.0
2023-12-29 13:30:00,205.26,205.57,205.26,205.43,5800.0,200.4771,200.7799,200.4771,200.6431,5800.0
2023-12-29 14:00:00,205.53,205.93,205.53,205.93,5505.0,200.7408,201.1315,200.7408,201.1315,5505.0
2023-12-29 14:30:00,205.95,206.34,205.95,206.26,8603.0,201.151,201.5319,201.151,201.4538,8603.0
2023-12-29 15:00:00,206.32,206.42,205.95,206.35,10718.0,201.5124,201.6101,201.151,201.5417,10718.0
2023-12-29 15:30:00,206.32,206.35,205.65,205.78,77893.0,201.5124,201.5417,200.858,200.985,77893.0
2024-01-02 09:30:00,204.35,204.96,203.08,204.43,15298.0,199.5883,200.1841,198.3479,199.6664,15298.0
2024-01-02 10:00:00,204.74,204.74,201.65,202.12,20983.0,199.9692,199.9692,196.9512,197.4103,20983.0
2024-01-02 10:30:00,202.15,202.15,201.01,201.32,15204.0,197.4396,197.4396,196.3261,196.6289,15204.0
2024-01-02 11:00:00,201.36,201.81,201.18,201.47,12019.0,196.668,197.1075,196.4922,196.7754,12019.0
2024-01-02 11:30:00,201.38,201.69,201.25,201.45,6416.0,196.6875,196.9903,196.5605,196.7559,6416.0
2024-01-02 12:00:00,201.39,201.45,200.45,200.49,12968.0,196.6973,196.7559,195.7792,195.8183,12968.0
2024-01-02 12:30:00,200.59,200.81,200.25,200.29,8095.0,195.9159,196.1308,195.5838,195.6229,8095.0
2024-01-02 13:00:00,200.34,200.39,200.15,200.27,11930.0,195.6717,195.7206,195.4862,195.6034,11930.0
2024-01-02 13:30:00,200.28,200.72,200.12,200.55,9376.0,195.6131,196.0429,195.4569,195.8769,9376.0
2024-01-02 14:00:00,200.49,200.61,199.77,199.81,23655.0,195.8183,195.9355,195.115,195.1541,23655.0
2024-01-02 14:30:00,199.79,199.85,199.11,199.11,9127.0,195.1346,195.1932,194.4704,194.4704,9127.0
2024-01-02 15:00:00,199.07,199.55,199.0,199.51,10505.0,194.4313,194.9002,194.363,194.8611,10505.0
2024-01-02 15:30:00,199.53,200.18,199.38,199.92,70987.0,194.8806,195.5155,194.7341,195.2615,70987.0
2024-01-03 09:30:00,199.52,199.7,198.39,199.21,18330.0,194.8709,195.0467,193.7672,194.5681,18330.0
2024-01-03 10:00:00,199.09,199.74,198.91,199.39,7806.0,194.4509,195.0857,194.2751,194.7439,7806.0
2024-01-03 10:30:00,199.19,199.4,198.64,198.94,5561.0,194.5485,194.7537,194.0114,194.3044,5561.0
2024-01-03 11:00:00,198.99,199.02,198.48,198.68,6619.0,194.3532,194.3825,193.8551,194.0504,6619.0
2024-01-03 11:30:00,198.74,199.07,198.67,198.79,3631.0,194.109,194.4313,194.0407,194.1579,3631.0
2024-01-03 12:00:00,198.73,198.81,198.16,198.26,7779.0,194.0993,194.1774,193.5425,193.6402,7779.0
2024-01-03 12:30:00,198.25,198.32,197.89,198.31,6903.0,193.6304,193.6988,193.2788,193.689,6903.0
2024-01-03 13:00:00,198.23,198.32,197.93,197.93,3992.0,193.6109,193.6988,193.3179,193.3179,3992.0
2024-01-03 13:30:00,198.02,198.1,197.77,197.95,6887.0,193.4058,193.4839,193.1616,193.3374,6887.0
2024-01-03 14:00:00,197.87,198.48,197.7,198.48,8017.0,193.2593,193.8551,193.0933,193.8551,8017.0
2024-01-03 14:30:00,198.33,198.5,197.97,197.99,4773.0,193.7086,193.8746,193.357,193.3765,4773.0
2024-01-03 15:00:00,197.95,197.95,197.5,197.84,8917.0,193.3374,193.3374,192.8979,193.23,8917.0
2024-01-03 15:30:00,197.88,198.05,197.1,197.13,40378.0,193.2691,193.4351,192.5072,192.5365,40378.0
2024-01-04 09:30:00,197.69,198.42,197.07,198.2,7475.0,193.0835,193.7965,192.4779,193.5816,7475.0
2024-01-04 10:00:00,198.48,199.16,198.48,198.85,3996.0,193.8551,194.5192,193.8551,194.2165,3996.0
2024-01-04 10:30:00,198.96,199.5,198.91,199.05,8584.0,194.3239,194.8513,194.2751,194.4118,8584.0
2024-01-04 11:00:00,199.09,199.59,199.09,199.33,5281.0,194.4509,194.9392,194.4509,194.6853,5281.0
2024-01-04 11:30:00,199.33,199.45,198.95,199.15,5203.0,194.6853,194.8025,194.3141,194.5095,5203.0
2024-01-04 12:00:00,199.18,199.28,198.98,199.25,5448.0,194.5388,194.6364,194.3434,194.6071,5448.0
2024-01-04 12:30:00,199.2,199.2,198.77,198.77,3969.0,194.5583,194.5583,194.1383,194.1383,3969.0
2024-01-04 13:00:00,198.81,198.89,198.46,198.62,4055.0,194.1774,194.2555,193.8356,193.9918,4055.0
2024-01-04 13:30:00,198.67,198.67,198.37,198.49,3615.0,194.0407,194.0407,193.7477,193.8649,3615.0
2024-01-04 14:00:00,198.41,198.71,198.36,198.52,3845.0,193.7867,194.0797,193.7379,193.8942,3845.0
2024-01-04 14:30:00,198.4,198.44,198.08,198.28,8449.0,193.777,193.816,193.4644,193.6597,8449.0
2024-01-04 15:00:00,198.36,198.48,197.96,198.03,7121.0,193.7379,193.8551,193.3472,193.4156,7121.0
2024-01-04 15:30:00,198.06,198.2,197.03,197.11,43091.0,193.4449,193.5816,192.4389,192.517,43091.0
2024-01-05 09:30:00,196.78,198.2,196.62,197.15,9974.0,192.1947,193.5816,192.0384,192.5561,9974.0
2024-01-05 10:00:00,197.29,198.28,197.12,197.26,9348.0,192.6928,193.6597,192.5268,192.6635,9348.0
2024-01-05 10:30:00,197.52,197.72,197.33,197.36,4663.0,192.9175,193.1128,192.7319,192.7612,4663.0
2024-01-05 11:00:00,197.4,197.4,196.52,196.61,3795.0,192.8003,192.8003,191.9408,192.0287,3795.0
2024-01-05 11:30:00,196.57,196.69,196.35,196.48,5147.0,191.9896,192.1068,191.7747,191.9017,5147.0
2024-01-05 12:00:00,196.52,196.52,196.17,196.26,5055.0,191.9408,191.9408,191.5989,191.6868,5055.0
2024-01-05 12:30:00,196.25,196.27,195.99,196.25,7292.0,191.6771,191.6966,191.4231,191.6771,7292.0
2024-01-05 13:00:00,196.12,196.23,195.9,196.14,5119.0,191.5501,191.6575,191.3352,191.5696,5119.0
2024-01-05 13:30:00,196.27,196.76,196.27,196.7,1923.0,191.6966,192.1752,191.6966,192.1166,1923.0
2024-01-05 14:00:00,196.72,197.06,196.7,196.73,3835.0,192.1361,192.4682,192.1166,192.1459,3835.0
2024-01-05 14:30:00,196.77,196.89,196.41,196.44,4535.0,192.1849,192.3021,191.8333,191.8626,4535.0
2024-01-05 15:00:00,196.44,196.67,196.15,196.24,6553.0,191.8626,192.0873,191.5794,191.6673,6553.0
2024-01-05 15:30:00,196.29,197.18,196.03,196.33,63196.0,191.7161,192.5854,191.4622,191.7552,63196.0
2024-01-08 09:30:00,197.23,197.46,196.16,196.96,9705.0,192.6342,192.8589,191.5891,192.3705,9705.0
2024-01-08 10:00:00,197.16,197.26,196.84,196.89,8320.0,192.5658,192.6635,192.2533,192.3021,8320.0
2024-01-08 10:30:00,196.89,197.56,196.88,197.46,12156.0,192.3021,192.9565,192.2924,192.8589,12156.0
2024-01-08 11:00:00,197.46,197.7,197.18,197.6,7798.0,192.8589,193.0933,192.5854,192.9956,7798.0
2024-01-08 11:30:00,197.64,197.74,197.37,197.6,5341.0,193.0347,193.1323,192.771,192.9956,5341.0
2024-01-08 12:00:00,197.69,197.77,197.34,197.41,2927.0,193.0835,193.1616,192.7417,192.81,2927.0
2024-01-08 12:30:00,197.49,197.96,197.45,197.75,5409.0,192.8882,193.3472,192.8491,193.1421,5409.0
2024-01-08 13:00:00,197.72,197.97,197.71,197.88,8118.0,193.1128,193.357,193.103,193.2691,8118.0
2024-01-08 13:30:00,197.83,198.17,197.83,198.17,4404.0,193.2202,193.5523,193.2202,193.5523,4404.0
2024-01-08 14:00:00,198.14,198.45,198.06,198.44,6447.0,193.523,193.8258,193.4449,193.816,6447.0
2024-01-08 14:30:00,198.5,199.29,198.5,199.21,12058.0,193.8746,194.6462,193.8746,194.5681,12058.0
2024-01-08 15:00:00,199.14,199.39,199.04,199.34,9571.0,194.4997,194.7439,194.402,194.695,9571.0
2024-01-08 15:30:00,199.4,200.04,199.09,199.99,56048.0,194.7537,195.3787,194.4509,195.3299,56048.0
2024-01-09 09:30:00,198.82,199.07,198.2,198.68,12935.0,194.1872,194.4313,193.5816,194.0504,12935.0
2024-01-09 10:00:00,198.65,199.74,198.57,199.5,7347.0,194.0211,195.0857,193.943,194.8513,7347.0
2024-01-09 10:30:00,199.5,199.61,198.92,198.93,9764.0,194.8513,194.9588,194.2848,194.2946,9764.0
2024-01-09 11:00:00,198.93,199.45,198.83,199.45,5129.0,194.2946,194.8025,194.1969,194.8025,5129.0
2024-01-09 11:30:00,199.6,199.83,199.45,199.73,7381.0,194.949,195.1736,194.8025,195.076,7381.0
2024-01-09 12:00:00,199.79,200.28,199.79,199.88,14047.0,195.1346,195.6131,195.1346,195.2225,14047.0
2024-01-09 12:30:00,199.88,199.97,199.64,199.72,3864.0,195.2225,195.3104,194.9881,195.0662,3864.0
2024-01-09 13:00:00,199.67,199.95,199.42,199.57,7571.0,195.0174,195.2908,194.7732,194.9197,7571.0
2024-01-09 13:30:00,199.51,200.01,199.23,199.92,8820.0,194.8611,195.3494,194.5876,195.2615,8820.0
2024-01-09 14:00:00,199.94,200.03,199.81,200.03,4589.0,195.2811,195.369,195.1541,195.369,4589.0
2024-01-09 14:30:00,200.03,200.04,199.77,199.81,6614.0,195.369,195.3787,195.115,195.1541,6614.0
2024-01-09 15:00:00,199.87,200.11,199.67,199.87,10778.0,195.2127,195.4471,195.0174,195.2127,10778.0
2024-01-09 15:30:00,199.75,200.12,199.63,199.99,44496.0,195.0955,195.4569,194.9783,195.3299,44496.0
2024-01-10 09:30:00,200.53,200.74,199.08,200.69,17791.0,195.8573,196.0624,194.4411,196.0136,17791.0
2024-01-10 10:00:00,200.6,200.64,199.82,200.18,6140.0,195.9257,195.9648,195.1639,195.5155,6140.0
2024-01-10 10:30:00,200.4,200.77,200.28,200.59,4679.0,195.7303,196.0917,195.6131,195.9159,4679.0
2024-01-10 11:00:00,200.44,200.53,199.99,200.03,3703.0,195.7694,195.8573,195.3299,195.369,3703.0
2024-01-10 11:30:00,200.14,200.62,199.91,200.62,17421.0,195.4764,195.9452,195.2518,195.9452,17421.0
2024-01-10 12:00:00,200.46,200.92,200.35,200.92,7037.0,195.789,196.2382,195.6815,196.2382,7037.0
2024-01-10 12:30:00,200.94,201.19,200.83,201.19,2756.0,196.2578,196.5019,196.1503,196.5019,2756.0
2024-01-10 13:00:00,201.08,201.48,200.95,201.29,5318.0,196.3945,196.7852,196.2675,196.5996,5318.0
2024-01-10 13:30:00,201.17,201.49,201.16,201.44,6552.0,196.4824,196.7949,196.4726,196.7461,6552.0
2024-01-10 14:00:00,201.38,201.73,201.26,201.62,9999.0,196.6875,197.0294,196.5703,196.9219,9999.0
2024-01-10 14:30:00,201.65,201.84,201.51,201.69,5037.0,196.9512,197.1368,196.8145,196.9903,5037.0
2024-01-10 15:00:00,201.67,201.97,201.32,201.52,6681.0,196.9708,197.2638,196.6289,196.8243,6681.0
2024-01-10 15:30:00,201.45,202.02,201.26,201.89,39491.0,196.7559,197.3126,196.5703,197.1856,39491.0
2024-01-11 09:30:00,202.42,202.51,201.0,201.35,17309.0,197.7033,197.7912,196.3164,196.6582,17309.0
2024-01-11 10:00:00,201.46,201.66,201.01,201.52,4617.0,196.7656,196.961,196.3261,196.8243,4617.0
2024-01-11 10:30:00,201.48,201.82,200.79,201.2,13210.0,196.7852,197.1173,196.1113,196.5117,13210.0
2024-01-11 11:00:00,201.0,201.37,200.71,200.77,9201.0,196.3164,196.6777,196.0331,196.0917,9201.0
2024-01-11 11:30:00,200.76,200.76,200.16,200.19,6189.0,196.082,196.082,195.4959,195.5252,6189.0
2024-01-11 12:00:00,200.19,200.54,200.18,200.37,4795.0,195.5252,195.8671,195.5155,195.701,4795.0
2024-01-11 12:30:00,200.3,201.19,200.28,200.84,6324.0,195.6327,196.5019,195.6131,196.1601,6324.0
2024-01-11 13:00:00,200.85,201.3,200.74,201.12,7355.0,196.1699,196.6094,196.0624,196.4336,7355.0
2024-01-11 13:30:00,201.2,201.21,200.33,200.6,18890.0,196.5117,196.5215,195.662,195.9257,18890.0
2024-01-11 14:00:00,200.72,201.01,200.6,200.77,10850.0,196.0429,196.3261,195.9257,196.0917,10850.0
2024-01-11 14:30:00,200.8,201.05,200.67,200.73,12011.0,196.121,196.3652,195.9941,196.0527,12011.0
2024-01-11 15:00:00,200.75,200.81,200.03,200.79,11675.0,196.0722,196.1308,195.369,196.1113,11675.0
2024-01-11 15:30:00,200.72,201.41,200.72,201.13,52793.0,196.0429,196.7168,196.0429,196.4433,52793.0
2024-01-12 09:30:00,202.11,202.22,201.44,201.44,9535.0,197.4005,197.5079,196.7461,196.7461,9535.0
2024-01-12 10:00:00,201.44,201.8,200.96,201.46,5023.0,196.7461,197.0977,196.2773,196.7656,5023.0
2024-01-12 10:30:00,201.61,201.83,200.71,201.17,6441.0,196.9122,197.127,196.0331,196.4824,6441.0
2024-01-12 11:00:00,201.4,201.57,201.18,201.49,3335.0,196.707,196.8731,196.4922,196.7949,3335.0
2024-01-12 11:30:00,201.47,201.95,201.32,201.32,6259.0,196.7754,197.2442,196.6289,196.6289,6259.0
2024-01-12 12:00:00,201.35,201.66,201.35,201.52,15914.0,196.6582,196.961,196.6582,196.8243,15914.0
2024-01-12 12:30:00,201.56,201.6,201.39,201.57,11539.0,196.8633,196.9024,196.6973,196.8731,11539.0
2024-01-12 13:00:00,201.65,201.86,201.53,201.56,12886.0,196.9512,197.1563,196.834,196.8633,12886.0
2024-01-12 13:30:00,201.78,201.94,201.7,201.94,2609.0,197.0782,197.2345,197.0001,197.2345,2609.0
2024-01-12 14:00:00,202.0,202.51,201.98,202.36,2815.0,197.2931,197.7912,197.2735,197.6447,2815.0
2024-01-12 14:30:00,202.27,202.27,201.97,202.01,1552.0,197.5568,197.5568,197.2638,197.3028,1552.0
2024-01-12 15:00:00,201.96,201.99,201.77,201.85,7897.0,197.254,197.2833,197.0684,197.1466,7897.0
2024-01-12 15:30:00,201.9,202.66,201.72,202.6,27231.0,197.1954,197.9377,197.0196,197.8791,27231.0
2024-01-16 09:30:00,200.78,200.9,200.04,200.41,15492.0,196.1015,196.2187,195.3787,195.7401,15492.0
2024-01-16 10:00:00,200.46,201.74,200.46,201.64,12349.0,195.789,197.0391,195.789,196.9415,12349.0
2024-01-16 10:30:00,201.65,202.06,201.44,201.49,11489.0,196.9512,197.3517,196.7461,196.7949,11489.0
2024-01-16 11:00:00,201.43,201.71,201.08,201.34,4935.0,196.7363,197.0098,196.3945,196.6484,4935.0
2024-01-16 11:30:00,201.39,201.63,201.16,201.26,2109.0,196.6973,196.9317,196.4726,196.5703,2109.0
2024-01-16 12:00:00,201.22,201.58,201.03,201.51,4551.0,196.5312,196.8829,196.3457,196.8145,4551.0
2024-01-16 12:30:00,201.5,202.14,201.48,201.95,4650.0,196.8047,197.4298,196.7852,197.2442,4650.0
2024-01-16 13:00:00,201.98,202.52,201.98,202.48,6166.0,197.2735,197.8009,197.2735,197.7619,6166.0
2024-01-16 13:30:00,202.57,202.79,202.23,202.78,10913.0,197.8498,198.0647,197.5177,198.0549,10913.0
2024-01-16 14:00:00,202.7,202.7,202.01,202.06,22042.0,197.9768,197.9768,197.3028,197.3517,22042.0
2024-01-16 14:30:00,202.01,202.13,201.85,202.07,18884.0,197.3028,197.42,197.1466,197.3614,18884.0
2024-01-16 15:00:00,202.08,202.16,201.76,201.94,13766.0,197.3712,197.4493,197.0587,197.2345,13766.0
2024-01-16 15:30:00,201.98,202.4,201.78,202.17,49003.0,197.2735,197.6837,197.0782,197.4591,49003.0
2024-01-17 09:30:00,202.54,204.67,202.54,204.67,13667.0,197.8205,199.9009,197.8205,199.9009,13667.0
2024-01-17 10:00:00,204.65,204.8,204.14,204.14,11682.0,199.8813,200.0278,199.3832,199.3832,11682.0
2024-01-17 10:30:00,204.09,204.34,203.35,203.42,23040.0,199.3344,199.5785,198.6116,198.68,23040.0
2024-01-17 11:00:00,203.68,204.09,203.35,203.86,10100.0,198.9339,199.3344,198.6116,199.1097,10100.0
2024-01-17 11:30:00,203.74,204.12,203.74,203.83,4015.0,198.9925,199.3637,198.9925,199.0804,4015.0
2024-01-17 12:00:00,203.78,203.87,203.1,203.22,4106.0,199.0316,199.1195,198.3674,198.4846,4106.0
2024-01-17 12:30:00,203.11,203.22,202.84,203.21,6972.0,198.3772,198.4846,198.1135,198.4749,6972.0
2024-01-17 13:00:00,203.12,203.26,202.37,202.49,5004.0,198.387,198.5237,197.6544,197.7716,5004.0
2024-01-17 13:30:00,202.41,202.41,201.87,202.11,4214.0,197.6935,197.6935,197.1661,197.4005,4214.0
2024-01-17 14:00:00,202.08,202.15,201.86,202.06,3030.0,197.3712,197.4396,197.1563,197.3517,3030.0
2024-01-17 14:30:00,202.07,202.27,201.99,202.24,6823.0,197.3614,197.5568,197.2833,197.5275,6823.0
2024-01-17 15:00:00,202.2,202.2,201.32,201.58,13843.0,197.4884,197.4884,196.6289,196.8829,13843.0
2024-01-17 15:30:00,201.58,202.0,201.46,201.97,34061.0,196.8829,197.2931,196.7656,197.2638,34061.0
2024-01-18 09:30:00,202.08,203.18,200.53,202.22,9524.0,197.3712,198.4456,195.8573,197.5079,9524.0
2024-01-18 10:00:00,202.1,202.22,201.18,202.06,11753.0,197.3907,197.5079,196.4922,197.3517,11753.0
2024-01-18 10:30:00,202.06,202.23,201.45,201.47,2928.0,197.3517,197.5177,196.7559,196.7754,2928.0
2024-01-18 11:00:00,201.36,201.67,201.21,201.49,6080.0,196.668,196.9708,196.5215,196.7949,6080.0
2024-01-18 11:30:00,201.48,201.92,201.27,201.35,8012.0,196.7852,197.2149,196.5801,196.6582,8012.0
2024-01-18 12:00:00,201.35,201.35,200.74,200.92,7400.0,196.6582,196.6582,196.0624,196.2382,7400.0
2024-01-18 12:30:00,200.8,200.81,200.48,200.48,4019.0,196.121,196.1308,195.8085,195.8085,4019.0
2024-01-18 13:00:00,200.45,200.66,200.3,200.61,3114.0,195.7792,195.9843,195.6327,195.9355,3114.0
2024-01-18 13:30:00,200.78,201.07,200.68,200.87,8781.0,196.1015,196.3847,196.0038,196.1894,8781.0
2024-01-18 14:00:00,200.84,201.02,200.48,200.9,9190.0,196.1601,196.3359,195.8085,196.2187,9190.0
2024-01-18 14:30:00,200.91,201.31,200.88,201.26,12358.0,196.2285,196.6191,196.1992,196.5703,12358.0
2024-01-18 15:00:00,201.31,201.69,201.21,201.54,18170.0,196.6191,196.9903,196.5215,196.8438,18170.0
2024-01-18 15:30:00,201.55,201.64,201.11,201.15,88173.0,196.8536,196.9415,196.4238,196.4629,88173.0
2024-01-19 09:30:00,201.89,202.65,201.15,202.3,35890.0,197.1856,197.9279,196.4629,197.5861,35890.0
2024-01-19 10:00:00,202.43,202.67,202.13,202.53,6364.0,197.713,197.9475,197.42,197.8107,6364.0
2024-01-19 10:30:00,202.63,202.68,202.04,202.27,4243.0,197.9084,197.9572,197.3321,197.5568,4243.0
2024-01-19 11:00:00,202.34,203.05,202.2,202.9,6095.0,197.6251,198.3186,197.4884,198.1721,6095.0
2024-01-19 11:30:00,202.93,203.83,202.75,203.82,10445.0,198.2014,199.0804,198.0256,199.0707,10445.0
2024-01-19 12:00:00,203.79,203.85,203.45,203.73,7046.0,199.0414,199.1,198.7093,198.9828,7046.0
2024-01-19 12:30:00,203.71,204.02,203.52,203.87,7898.0,198.9632,199.266,198.7776,199.1195,7898.0
2024-01-19 13:00:00,203.86,204.46,203.68,204.45,6642.0,199.1097,199.6957,198.9339,199.686,6642.0
2024-01-19 13:30:00,204.4,204.78,204.39,204.75,6365.0,199.6371,200.0083,199.6274,199.979,6365.0
2024-01-19 14:00:00,204.77,205.01,204.64,204.75,9785.0,199.9985,200.2329,199.8715,199.979,9785.0
2024-01-19 14:30:00,204.84,204.85,204.46,204.76,9243.0,200.0669,200.0767,199.6957,199.9888,9243.0
2024-01-19 15:00:00,204.7,204.86,204.48,204.58,11679.0,199.9302,200.0864,199.7153,199.8129,11679.0
2024-01-19 15:30:00,204.61,204.9,204.37,204.89,55525.0,199.8422,200.1255,199.6078,200.1157,55525.0
2024-01-22 09:30:00,205.31,206.51,205.31,205.7,6606.0,200.5259,201.698,200.5259,200.9068,6606.0
2024-01-22 10:00:00,205.56,206.02,205.49,205.99,7188.0,200.7701,201.2194,200.7017,201.1901,7188.0
2024-01-22 10:30:00,206.38,206.67,205.99,206.45,12058.0,201.571,201.8542,201.1901,201.6394,12058.0
2024-01-22 11:00:00,206.32,206.69,206.14,206.56,2437.0,201.5124,201.8738,201.3366,201.7468,2437.0
2024-01-22 11:30:00,206.56,206.68,206.44,206.68,3837.0,201.7468,201.864,201.6296,201.864,3837.0
2024-01-22 12:00:00,206.75,206.84,206.49,206.67,2443.0,201.9324,202.0203,201.6784,201.8542,2443.0
2024-01-22 12:30:00,206.74,206.75,206.29,206.37,3540.0,201.9226,201.9324,201.4831,201.5612,3540.0
2024-01-22 13:00:00,206.38,206.39,205.96,205.98,6924.0,201.571,201.5808,201.1608,201.1803,6924.0
2024-01-22 13:30:00,206.05,206.69,205.96,206.51,9655.0,201.2487,201.8738,201.1608,201.698,9655.0
2024-01-22 14:00:00,206.55,206.74,206.49,206.74,2130.0,201.737,201.9226,201.6784,201.9226,2130.0
2024-01-22 14:30:00,206.82,206.89,206.26,206.29,9771.0,202.0008,202.0691,201.4538,201.4831,9771.0
2024-01-22 15:00:00,206.18,206.68,206.14,206.67,6500.0,201.3757,201.864,201.3366,201.8542,6500.0
2024-01-22 15:30:00,206.64,206.78,206.36,206.38,60817.0,201.8249,201.9617,201.5515,201.571,60817.0
2024-01-23 09:30:00,206.36,207.42,206.06,207.17,10453.0,201.5515,202.5868,201.2585,202.3426,10453.0
2024-01-23 10:00:00,207.07,207.07,206.37,206.37,5824.0,202.2449,202.2449,201.5612,201.5612,5824.0
2024-01-23 10:30:00,206.48,206.48,205.91,206.08,6874.0,201.6687,201.6687,201.112,201.278,6874.0
2024-01-23 11:00:00,206.09,206.48,205.99,206.08,5121.0,201.2878,201.6687,201.1901,201.278,5121.0
2024-01-23 11:30:00,206.09,206.67,206.08,206.35,4909.0,201.2878,201.8542,201.278,201.5417,4909.0
2024-01-23 12:00:00,206.44,206.44,206.0,206.14,2617.0,201.6296,201.6296,201.1999,201.3366,2617.0
2024-01-23 12:30:00,206.15,206.21,206.06,206.21,2501.0,201.3464,201.405,201.2585,201.405,2501.0
2024-01-23 13:00:00,206.09,206.11,205.83,205.88,2855.0,201.2878,201.3073,201.0338,201.0827,2855.0
2024-01-23 13:30:00,205.83,206.13,205.73,206.05,3961.0,201.0338,201.3268,200.9362,201.2487,3961.0
2024-01-23 14:00:00,206.07,206.07,205.65,205.79,5007.0,201.2682,201.2682,200.858,200.9948,5007.0
2024-01-23 14:30:00,205.8,206.21,205.8,206.14,6770.0,201.0045,201.405,201.0045,201.3366,6770.0
2024-01-23 15:00:00,206.13,206.83,206.05,206.81,13823.0,201.3268,202.0105,201.2487,201.991,13823.0
2024-01-23 15:30:00,206.75,206.82,206.28,206.28,53747.0,201.9324,202.0008,201.4733,201.4733,53747.0
2024-01-24 09:30:00,206.56,206.78,205.47,206.62,8977.0,201.7468,201.9617,200.6822,201.8054,8977.0
2024-01-24 10:00:00,206.61,207.31,205.9,206.96,19466.0,201.7956,202.4793,201.1022,202.1375,19466.0
2024-01-24 10:30:00,206.88,207.74,206.71,207.26,3602.0,202.0594,202.8993,201.8933,202.4305,3602.0
2024-01-24 11:00:00,207.48,207.73,207.33,207.67,5331.0,202.6454,202.8895,202.4989,202.8309,5331.0
2024-01-24 11:30:00,207.73,207.78,207.16,207.71,5793.0,202.8895,202.9384,202.3328,202.87,5793.0
2024-01-24 12:00:00,207.53,207.77,207.33,207.46,6179.0,202.6942,202.9286,202.4989,202.6258,6179.0
2024-01-24 12:30:00,207.59,207.78,207.29,207.53,9428.0,202.7528,202.9384,202.4598,202.6942,9428.0
2024-01-24 13:00:00,207.42,207.54,206.83,206.9,7054.0,202.5868,202.704,202.0105,202.0789,7054.0
2024-01-24 13:30:00,206.93,206.98,206.7,206.93,3862.0,202.1082,202.157,201.8835,202.1082,3862.0
2024-01-24 14:00:00,206.87,206.93,206.21,206.37,6716.0,202.0496,202.1082,201.405,201.5612,6716.0
2024-01-24 14:30:00,206.37,206.62,205.98,206.62,13317.0,201.5612,201.8054,201.1803,201.8054,13317.0
2024-01-24 15:00:00,206.53,206.56,206.01,206.15,7226.0,201.7175,201.7468,201.2096,201.3464,7226.0
2024-01-24 15:30:00,206.17,206.64,205.9,206.1,69101.0,201.3659,201.8249,201.1022,201.2975,69101.0
2024-01-25 09:30:00,206.51,208.48,206.51,207.54,23906.0,201.698,203.6221,201.698,202.704,23906.0
2024-01-25 10:00:00,207.7,207.86,206.89,207.61,7924.0,202.8602,203.0165,202.0691,202.7723,7924.0
2024-01-25 10:30:00,207.64,207.99,207.29,207.82,10873.0,202.8016,203.1435,202.4598,202.9775,10873.0
2024-01-25 11:00:00,207.71,207.85,207.45,207.56,8303.0,202.87,203.0068,202.6161,202.7235,8303.0
2024-01-25 11:30:00,207.57,207.71,207.41,207.57,6712.0,202.7333,202.87,202.577,202.7333,6712.0
2024-01-25 12:00:00,207.57,207.6,207.19,207.25,14864.0,202.7333,202.7626,202.3621,202.4207,14864.0
2024-01-25 12:30:00,207.29,207.3,207.02,207.24,9299.0,202.4598,202.4696,202.1961,202.411,9299.0
2024-01-25 13:00:00,207.19,207.3,206.76,206.86,20947.0,202.3621,202.4696,201.9421,202.0398,20947.0
2024-01-25 13:30:00,206.89,207.3,206.86,207.14,9138.0,202.0691,202.4696,202.0398,202.3133,9138.0
2024-01-25 14:00:00,207.18,207.59,207.1,207.46,31401.0,202.3524,202.7528,202.2742,202.6258,31401.0
2024-01-25 14:30:00,207.48,207.68,207.2,207.68,15405.0,202.6454,202.8407,202.3719,202.8407,15405.0
2024-01-25 15:00:00,207.63,208.06,207.62,208.04,15691.0,202.7919,203.2119,202.7821,203.1923,15691.0
2024-01-25 15:30:00,207.99,208.36,207.61,208.31,82914.0,203.1435,203.5049,202.7723,203.456,82914.0
2024-01-26 09:30:00,208.02,209.21,208.02,209.17,9297.0,203.1728,204.3351,203.1728,204.296,9297.0
2024-01-26 10:00:00,209.05,209.43,208.81,209.22,8616.0,204.1788,204.5499,203.9444,204.3448,8616.0
2024-01-26 10:30:00,209.33,209.61,209.0,209.23,15312.0,204.4523,204.7257,204.13,204.3546,15312.0
2024-01-26 11:00:00,209.29,209.33,208.76,209.26,9114.0,204.4132,204.4523,203.8955,204.3839,9114.0
2024-01-26 11:30:00,209.44,209.44,208.78,209.32,52535.0,204.5597,204.5597,203.9151,204.4425,52535.0
2024-01-26 12:00:00,209.36,209.43,208.85,209.01,37465.0,204.4816,204.5499,203.9834,204.1397,37465.0
2024-01-26 12:30:00,208.97,208.97,208.29,208.45,17848.0,204.1007,204.1007,203.4365,203.5928,17848.0
2024-01-26 13:00:00,208.46,208.46,208.01,208.01,15289.0,203.6025,203.6025,203.163,203.163,15289.0
2024-01-26 13:30:00,208.14,208.14,207.55,207.72,5075.0,203.29,203.29,202.7137,202.8798,5075.0
2024-01-26 14:00:00,207.78,208.08,207.58,207.8,24723.0,202.9384,203.2314,202.743,202.9579,24723.0
2024-01-26 14:30:00,207.83,208.05,207.69,207.69,42333.0,202.9872,203.2021,202.8505,202.8505,42333.0
2024-01-26 15:00:00,207.75,207.86,207.65,207.77,27412.0,202.9091,203.0165,202.8114,202.9286,27412.0
2024-01-26 15:30:00,207.84,207.91,207.53,207.88,75347.0,202.997,203.0654,202.6942,203.0361,75347.0
2024-01-29 09:30:00,207.25,208.16,207.25,207.82,5078.0,202.4207,203.3095,202.4207,202.9775,5078.0
2024-01-29 10:00:00,207.89,208.21,207.32,207.46,27765.0,203.0458,203.3584,202.4891,202.6258,27765.0
2024-01-29 10:30:00,207.72,208.33,207.6,208.01,119175.0,202.8798,203.4756,202.7626,203.163,119175.0
2024-01-29 11:00:00,207.99,208.13,207.55,207.55,89150.0,203.1435,203.2802,202.7137,202.7137,89150.0
2024-01-29 11:30:00,207.64,207.89,207.5,207.81,13593.0,202.8016,203.0458,202.6649,202.9677,13593.0
2024-01-29 12:00:00,207.81,208.09,207.81,207.87,94551.0,202.9677,203.2412,202.9677,203.0263,94551.0
2024-01-29 12:30:00,207.97,208.03,207.47,207.47,21621.0,203.124,203.1826,202.6356,202.6356,21621.0
2024-01-29 13:00:00,207.46,207.46,207.1,207.15,3725.0,202.6258,202.6258,202.2742,202.3231,3725.0
2024-01-29 13:30:00,207.09,207.59,206.85,207.49,10106.0,202.2645,202.7528,202.0301,202.6551,10106.0
2024-01-29 14:00:00,207.39,208.03,207.39,207.89,12116.0,202.5575,203.1826,202.5575,203.0458,12116.0
2024-01-29 14:30:00,207.87,208.0,207.82,207.83,15259.0,203.0263,203.1533,202.9775,202.9872,15259.0
2024-01-29 15:00:00,207.89,208.17,207.71,207.94,74081.0,203.0458,203.3193,202.87,203.0947,74081.0
2024-01-29 15:30:00,207.98,208.52,207.94,208.15,133216.0,203.1337,203.6611,203.0947,203.2998,133216.0
2024-01-30 09:30:00,208.0,208.52,208.0,208.36,68384.0,203.1533,203.6611,203.1533,203.5049,68384.0
2024-01-30 10:00:00,208.29,208.89,208.02,208.8,65061.0,203.4365,204.0225,203.1728,203.9346,65061.0
2024-01-30 10:30:00,208.76,209.08,208.66,208.7,199559.0,203.8955,204.2081,203.7979,203.8369,199559.0
2024-01-30 11:00:00,208.62,209.35,208.59,209.25,40995.0,203.7588,204.4718,203.7295,204.3741,40995.0
2024-01-30 11:30:00,209.24,209.98,209.14,209.72,23365.0,204.3644,205.0871,204.2667,204.8332,23365.0
2024-01-30 12:00:00,209.68,209.86,209.6,209.66,45239.0,204.7941,204.9699,204.716,204.7746,45239.0
2024-01-30 12:30:00,209.64,209.73,209.48,209.63,7607.0,204.755,204.8429,204.5988,204.7453,7607.0
2024-01-30 13:00:00,209.67,209.68,209.39,209.48,36935.0,204.7843,204.7941,204.5109,204.5988,36935.0
2024-01-30 13:30:00,209.47,209.84,209.39,209.79,25965.0,204.589,204.9504,204.5109,204.9015,25965.0
2024-01-30 14:00:00,209.91,210.24,209.65,210.14,70733.0,205.0187,205.3411,204.7648,205.2434,70733.0
2024-01-30 14:30:00,210.17,210.19,209.85,210.04,21606.0,205.2727,205.2922,204.9601,205.1457,21606.0
2024-01-30 15:00:00,210.07,210.07,209.63,209.78,27078.0,205.175,205.175,204.7453,204.8918,27078.0
2024-01-30 15:30:00,209.8,209.83,208.83,208.98,61838.0,204.9113,204.9406,203.9639,204.1104,61838.0
2024-01-31 09:30:00,209.24,209.24,207.36,207.47,16373.0,204.3644,204.3644,202.5282,202.6356,16373.0
2024-01-31 10:00:00,207.36,208.05,207.28,207.66,21706.0,202.5282,203.2021,202.45,202.8212,21706.0
2024-01-31 10:30:00,207.75,207.78,206.73,207.44,14166.0,202.9091,202.9384,201.9128,202.6063,14166.0
2024-01-31 11:00:00,207.39,207.6,207.28,207.3,90256.0,202.5575,202.7626,202.45,202.4696,90256.0
2024-01-31 11:30:00,207.27,207.44,207.04,207.09,15547.0,202.4403,202.6063,202.2156,202.2645,15547.0
2024-01-31 12:00:00,207.12,207.48,206.97,207.3,30595.0,202.2938,202.6454,202.1473,202.4696,30595.0
2024-01-31 12:30:00,207.29,207.53,206.97,207.49,22480.0,202.4598,202.6942,202.1473,202.6551,22480.0
2024-01-31 13:00:00,207.42,207.43,206.87,206.93,26805.0,202.5868,202.5965,202.0496,202.1082,26805.0
2024-01-31 13:30:00,206.92,206.95,206.71,206.81,12634.0,202.0984,202.1277,201.8933,201.991,12634.0
2024-01-31 14:00:00,206.87,206.98,205.54,205.82,30453.0,202.0496,202.157,200.7506,201.0241,30453.0
2024-01-31 14:30:00,205.81,206.61,205.07,205.12,161961.0,201.0143,201.7956,200.2915,200.3404,161961.0
2024-01-31 15:00:00,205.1,205.3,203.91,204.96,43757.0,200.3208,200.5162,199.1586,200.1841,43757.0
2024-01-31 15:30:00,204.92,205.01,204.18,204.25,143240.0,200.145,200.2329,199.4223,199.4906,143240.0
2024-02-01 09:30:00,202.92,203.34,191.86,194.62,120378.0,198.1916,198.6018,187.3893,190.085,120378.0
2024-02-01 10:00:00,194.38,198.47,194.05,198.09,35484.0,189.8506,193.8453,189.5283,193.4742,35484.0
2024-02-01 10:30:00,198.29,199.63,197.27,197.73,56764.0,193.6695,194.9783,192.6733,193.1226,56764.0
2024-02-01 11:00:00,197.72,198.4,197.03,197.94,36935.0,193.1128,193.777,192.4389,193.3277,36935.0
2024-02-01 11:30:00,197.81,198.76,197.34,198.22,30724.0,193.2007,194.1286,192.7417,193.6011,30724.0
2024-02-01 12:00:00,198.46,199.7,198.46,199.01,15339.0,193.8356,195.0467,193.8356,194.3727,15339.0
2024-02-01 12:30:00,199.02,200.2,198.74,200.09,23871.0,194.3825,195.535,194.109,195.4276,23871.0
2024-02-01 13:00:00,200.1,200.32,199.48,199.58,34697.0,195.4373,195.6522,194.8318,194.9295,34697.0
2024-02-01 13:30:00,199.62,200.2,199.2,200.0,68180.0,194.9685,195.535,194.5583,195.3397,68180.0
2024-02-01 14:00:00,200.08,200.69,199.81,200.03,19805.0,195.4178,196.0136,195.1541,195.369,19805.0
2024-02-01 14:30:00,200.07,200.12,198.83,199.14,24732.0,195.408,195.4569,194.1969,194.4997,24732.0
2024-02-01 15:00:00,199.31,200.39,199.18,200.34,21651.0,194.6657,195.7206,194.5388,195.6717,21651.0
2024-02-01 15:30:00,200.42,201.69,200.37,201.69,96764.0,195.7499,196.9903,195.701,196.9903,96764.0
2024-02-02 09:30:00,201.03,201.75,197.86,199.28,25085.0,196.3457,197.0489,193.2495,194.6364,25085.0
2024-02-02 10:00:00,199.16,200.01,198.56,198.95,22766.0,194.5192,195.3494,193.9332,194.3141,22766.0
2024-02-02 10:30:00,198.82,200.64,198.37,200.58,20481.0,194.1872,195.9648,193.7477,195.9062,20481.0
2024-02-02 11:00:00,200.63,201.39,200.46,201.07,12219.0,195.955,196.6973,195.789,196.3847,12219.0
2024-02-02 11:30:00,201.07,201.39,200.87,201.16,22896.0,196.3847,196.6973,196.1894,196.4726,22896.0
2024-02-02 12:00:00,201.32,201.56,200.6,201.01,10883.0,196.6289,196.8633,195.9257,196.3261,10883.0
2024-02-02 12:30:00,201.01,201.02,199.59,200.12,8668.0,196.3261,196.3359,194.9392,195.4569,8668.0
2024-02-02 13:00:00,200.18,201.06,200.17,200.78,8334.0,195.5155,196.375,195.5057,196.1015,8334.0
2024-02-02 13:30:00,200.85,201.12,200.64,200.72,16790.0,196.1699,196.4336,195.9648,196.0429,16790.0
2024-02-02 14:00:00,200.92,201.49,200.92,201.11,12789.0,196.2382,196.7949,196.2382,196.4238,12789.0
2024-02-02 14:30:00,201.12,201.68,201.11,201.66,13975.0,196.4336,196.9805,196.4238,196.961,13975.0
2024-02-02 15:00:00,201.71,202.1,201.57,202.09,14190.0,197.0098,197.3907,196.8731,197.381,14190.0
2024-02-02 15:30:00,202.09,202.27,201.65,201.74,71469.0,197.381,197.5568,196.9512,197.0391,71469.0
2024-02-05 09:30:00,200.82,201.04,196.09,196.95,28418.0,196.1406,196.3554,191.5208,192.3607,28418.0
2024-02-05 10:00:00,196.71,197.83,196.43,197.27,24040.0,192.1263,193.2202,191.8529,192.6733,24040.0
2024-02-05 10:30:00,197.23,198.02,196.94,197.36,28286.0,192.6342,193.4058,192.351,192.7612,28286.0
2024-02-05 11:00:00,197.37,197.75,197.15,197.75,23879.0,192.771,193.1421,192.5561,193.1421,23879.0
2024-02-05 11:30:00,197.8,197.85,196.67,196.85,17571.0,193.1909,193.2398,192.0873,192.2631,17571.0
2024-02-05 12:00:00,196.77,197.32,196.73,197.28,17756.0,192.1849,192.7221,192.1459,192.683,17756.0
2024-02-05 12:30:00,197.34,197.4,197.06,197.18,12860.0,192.7417,192.8003,192.4682,192.5854,12860.0
2024-02-05 13:00:00,197.3,197.78,197.14,197.67,9699.0,192.7026,193.1714,192.5463,193.064,9699.0
2024-02-05 13:30:00,197.54,198.0,197.53,198.0,17613.0,192.937,193.3863,192.9272,193.3863,17613.0
2024-02-05 14:00:00,197.96,198.35,197.72,198.26,13879.0,193.3472,193.7281,193.1128,193.6402,13879.0
2024-02-05 14:30:00,198.27,198.63,198.26,198.63,16563.0,193.65,194.0016,193.6402,194.0016,16563.0
2024-02-05 15:00:00,198.64,198.68,197.8,198.3,24658.0,194.0114,194.0504,193.1909,193.6793,24658.0
2024-02-05 15:30:00,198.34,198.74,197.92,198.32,112359.0,193.7183,194.109,193.3081,193.6988,112359.0
2024-02-06 09:30:00,198.43,199.02,197.38,197.54,14697.0,193.8063,194.3825,192.7807,192.937,14697.0
2024-02-06 10:00:00,197.44,197.5,196.8,197.38,26842.0,192.8393,192.8979,192.2142,192.7807,26842.0
2024-02-06 10:30:00,197.25,198.79,197.25,198.52,20896.0,192.6537,194.1579,192.6537,193.8942,20896.0
2024-02-06 11:00:00,198.52,198.63,198.12,198.45,28770.0,193.8942,194.0016,193.5035,193.8258,28770.0
2024-02-06 11:30:00,198.43,198.58,197.95,197.98,12261.0,193.8063,193.9528,193.3374,193.3667,12261.0
2024-02-06 12:00:00,198.11,198.22,197.98,198.22,22628.0,193.4937,193.6011,193.3667,193.6011,22628.0
2024-02-06 12:30:00,198.3,198.61,198.05,198.61,10486.0,193.6793,193.9821,193.4351,193.9821,10486.0
2024-02-06 13:00:00,198.57,199.12,198.55,198.87,19060.0,193.943,194.4802,193.9235,194.236,19060.0
2024-02-06 13:30:00,198.79,199.23,198.77,199.0,35383.0,194.1579,194.5876,194.1383,194.363,35383.0
2024-02-06 14:00:00,199.0,199.0,198.22,198.36,11026.0,194.363,194.363,193.6011,193.7379,11026.0
2024-02-06 14:30:00,198.39,198.68,198.02,198.68,10055.0,193.7672,194.0504,193.4058,194.0504,10055.0
2024-02-06 15:00:00,198.57,199.15,198.49,199.08,17091.0,193.943,194.5095,193.8649,194.4411,17091.0
2024-02-06 15:30:00,199.11,199.25,198.79,198.85,61762.0,194.4704,194.6071,194.1579,194.2165,61762.0
2024-02-07 09:30:00,199.24,200.13,197.23,198.04,20474.0,194.5974,195.4666,192.6342,193.4253,20474.0
2024-02-07 10:00:00,198.11,199.51,198.11,199.31,26798.0,193.4937,194.8611,193.4937,194.6657,26798.0
2024-02-07 10:30:00,199.31,199.39,198.52,199.06,13729.0,194.6657,194.7439,193.8942,194.4216,13729.0
2024-02-07 11:00:00,199.06,199.49,198.63,198.89,14356.0,194.4216,194.8416,194.0016,194.2555,14356.0
2024-02-07 11:30:00,198.93,199.25,198.68,198.97,10265.0,194.2946,194.6071,194.0504,194.3337,10265.0
2024-02-07 12:00:00,198.96,199.22,198.72,198.92,8377.0,194.3239,194.5778,194.0895,194.2848,8377.0
2024-02-07 12:30:00,198.85,199.09,198.59,198.84,10288.0,194.2165,194.4509,193.9625,194.2067,10288.0
2024-02-07 13:00:00,198.78,199.26,198.73,199.01,12330.0,194.1481,194.6169,194.0993,194.3727,12330.0
2024-02-07 13:30:00,199.02,199.19,198.79,198.96,13173.0,194.3825,194.5485,194.1579,194.3239,13173.0
2024-02-07 14:00:00,198.91,198.94,198.66,198.79,19993.0,194.2751,194.3044,194.0309,194.1579,19993.0
2024-02-07 14:30:00,198.79,198.98,198.64,198.9,59579.0,194.1579,194.3434,194.0114,194.2653,59579.0
2024-02-07 15:00:00,198.9,198.95,198.29,198.46,28776.0,194.2653,194.3141,193.6695,193.8356,28776.0
2024-02-07 15:30:00,198.46,198.5,197.74,198.33,85549.0,193.8356,193.8746,193.1323,193.7086,85549.0
2024-02-08 09:30:00,199.79,200.0,198.15,198.89,30371.0,195.1346,195.3397,193.5328,194.2555,30371.0
2024-02-08 10:00:00,198.76,199.56,198.76,199.53,13764.0,194.1286,194.9099,194.1286,194.8806,13764.0
2024-02-08 10:30:00,199.37,199.78,198.86,199.59,11512.0,194.7243,195.1248,194.2262,194.9392,11512.0
2024-02-08 11:00:00,199.56,199.56,198.91,199.25,9955.0,194.9099,194.9099,194.2751,194.6071,9955.0
2024-02-08 11:30:00,199.32,199.43,198.96,199.28,10428.0,194.6755,194.783,194.3239,194.6364,10428.0
2024-02-08 12:00:00,199.32,199.64,199.23,199.54,13994.0,194.6755,194.9881,194.5876,194.8904,13994.0
2024-02-08 12:30:00,199.58,199.63,199.21,199.21,5458.0,194.9295,194.9783,194.5681,194.5681,5458.0
2024-02-08 13:00:00,199.23,199.42,199.15,199.31,21888.0,194.5876,194.7732,194.5095,194.6657,21888.0
2024-02-08 13:30:00,199.26,199.32,198.96,199.03,13855.0,194.6169,194.6755,194.3239,194.3923,13855.0
2024-02-08 14:00:00,199.03,199.25,198.86,199.07,15153.0,194.3923,194.6071,194.2262,194.4313,15153.0
2024-02-08 14:30:00,199.19,199.5,199.02,199.31,13819.0,194.5485,194.8513,194.3825,194.6657,13819.0
2024-02-08 15:00:00,199.36,199.72,199.16,199.33,17365.0,194.7146,195.0662,194.5192,194.6853,17365.0
2024-02-08 15:30:00,199.4,199.45,198.83,198.98,86344.0,194.7537,194.8025,194.1969,194.3434,86344.0
2024-02-09 09:30:00,199.03,199.62,198.85,199.5,21919.0,194.3923,194.9685,194.2165,194.8513,21919.0
2024-02-09 10:00:00,199.52,199.72,199.24,199.36,41491.0,194.8709,195.0662,194.5974,194.7146,41491.0
2024-02-09 10:30:00,199.53,199.57,199.4,199.5,21880.0,194.8806,194.9197,194.7537,194.8513,21880.0
2024-02-09 11:00:00,199.5,199.84,199.43,199.5,71812.0,194.8513,195.1834,194.783,194.8513,71812.0
2024-02-09 11:30:00,199.37,199.44,199.2,199.24,4463.0,194.7243,194.7927,194.5583,194.5974,4463.0
2024-02-09 12:00:00,199.18,199.18,198.73,198.91,6520.0,194.5388,194.5388,194.0993,194.2751,6520.0
2024-02-09 12:30:00,198.83,199.43,198.5,199.29,9319.0,194.1969,194.783,193.8746,194.6462,9319.0
2024-02-09 13:00:00,199.18,199.2,198.89,198.93,8565.0,194.5388,194.5583,194.2555,194.2946,8565.0
2024-02-09 13:30:00,199.04,199.09,198.86,198.95,9114.0,194.402,194.4509,194.2262,194.3141,9114.0
2024-02-09 14:00:00,198.99,199.46,198.99,199.42,14080.0,194.3532,194.8123,194.3532,194.7732,14080.0
2024-02-09 14:30:00,199.45,199.86,199.44,199.45,18949.0,194.8025,195.2029,194.7927,194.8025,18949.0
2024-02-09 15:00:00,199.43,199.53,199.15,199.15,9563.0,194.783,194.8806,194.5095,194.5095,9563.0
2024-02-09 15:30:00,199.17,199.22,198.85,198.98,85469.0,194.529,194.5778,194.2165,194.3434,85469.0
2024-02-12 09:30:00,199.45,199.56,197.81,197.97,11763.0,194.8025,194.9099,193.2007,193.357,11763.0
2024-02-12 10:00:00,198.11,198.46,197.87,197.98,12457.0,193.4937,193.8356,193.2593,193.3667,12457.0
2024-02-12 10:30:00,198.02,198.41,197.93,198.31,12533.0,193.4058,193.7867,193.3179,193.689,12533.0
2024-02-12 11:00:00,198.41,198.77,198.39,198.57,16148.0,193.7867,194.1383,193.7672,193.943,16148.0
2024-02-12 11:30:00,198.61,198.8,198.41,198.45,13456.0,193.9821,194.1676,193.7867,193.8258,13456.0
2024-02-12 12:00:00,198.46,198.81,198.44,198.6,13211.0,193.8356,194.1774,193.816,193.9723,13211.0
2024-02-12 12:30:00,198.63,198.63,198.24,198.5,16341.0,194.0016,194.0016,193.6207,193.8746,16341.0
2024-02-12 13:00:00,198.54,198.68,198.29,198.34,10168.0,193.9137,194.0504,193.6695,193.7183,10168.0
2024-02-12 13:30:00,198.31,198.56,198.26,198.5,14718.0,193.689,193.9332,193.6402,193.8746,14718.0
2024-02-12 14:00:00,198.46,198.51,197.84,198.17,11583.0,193.8356,193.8844,193.23,193.5523,11583.0
2024-02-12 14:30:00,198.06,198.14,197.62,197.79,16975.0,193.4449,193.523,193.0151,193.1812,16975.0
2024-02-12 15:00:00,197.77,198.19,197.77,198.05,17427.0,193.1616,193.5718,193.1616,193.4351,17427.0
2024-02-12 15:30:00,198.05,198.19,197.59,197.63,88681.0,193.4351,193.5718,192.9858,193.0249,88681.0
2024-02-13 09:30:00,195.58,195.75,194.6,195.11,18315.0,191.0227,191.1887,190.0655,190.5636,18315.0
2024-02-13 10:00:00,195.01,195.36,194.8,195.12,10769.0,190.4659,190.8078,190.2608,190.5734,10769.0
2024-02-13 10:30:00,195.08,195.38,194.81,195.2,17794.0,190.5343,190.8273,190.2706,190.6515,17794.0
2024-02-13 11:00:00,195.13,195.44,195.13,195.3,15286.0,190.5831,190.8859,190.5831,190.7492,15286.0
2024-02-13 11:30:00,195.25,195.63,195.22,195.32,16240.0,190.7004,191.0715,190.6711,190.7687,16240.0
2024-02-13 12:00:00,195.18,195.27,195.03,195.05,7754.0,190.632,190.7199,190.4855,190.505,7754.0
2024-02-13 12:30:00,195.04,195.12,194.65,194.68,7530.0,190.4952,190.5734,190.1143,190.1436,7530.0
2024-02-13 13:00:00,194.68,194.73,194.05,194.2,16241.0,190.1436,190.1925,189.5283,189.6748,16241.0
2024-02-13 13:30:00,194.13,194.13,193.85,193.91,9871.0,189.6064,189.6064,189.333,189.3916,9871.0
2024-02-13 14:00:00,193.9,193.9,193.35,193.49,8050.0,189.3818,189.3818,188.8446,188.9814,8050.0
2024-02-13 14:30:00,193.48,193.55,192.78,192.97,8159.0,188.9716,189.04,188.2879,188.4735,8159.0
2024-02-13 15:00:00,193.01,193.01,192.59,192.87,8709.0,188.5125,188.5125,188.1023,188.3758,8709.0
2024-02-13 15:30:00,192.83,193.61,192.75,193.6,110162.0,188.3367,189.0986,188.2586,189.0888,110162.0
2024-02-14 09:30:00,194.66,195.57,194.47,195.35,19448.0,190.1241,191.0129,189.9385,190.798,19448.0
2024-02-14 10:00:00,195.34,196.33,195.34,196.23,36587.0,190.7883,191.7552,190.7883,191.6575,36587.0
2024-02-14 10:30:00,196.27,196.54,195.92,195.92,16788.0,191.6966,191.9603,191.3547,191.3547,16788.0
2024-02-14 11:00:00,195.89,196.03,195.46,195.91,18268.0,191.3254,191.4622,190.9055,191.345,18268.0
2024-02-14 11:30:00,195.85,195.96,195.42,195.49,11739.0,191.2864,191.3938,190.8664,190.9348,11739.0
2024-02-14 12:00:00,195.42,195.63,195.15,195.49,30257.0,190.8664,191.0715,190.6027,190.9348,30257.0
2024-02-14 12:30:00,195.54,195.8,195.53,195.58,17143.0,190.9836,191.2375,190.9738,191.0227,17143.0
2024-02-14 13:00:00,195.55,195.74,195.37,195.44,18198.0,190.9934,191.1789,190.8176,190.8859,18198.0
2024-02-14 13:30:00,195.47,196.12,195.47,195.92,150801.0,190.9152,191.5501,190.9152,191.3547,150801.0
2024-02-14 14:00:00,195.94,195.98,195.49,195.98,16506.0,191.3743,191.4133,190.9348,191.4133,16506.0
2024-02-14 14:30:00,196.03,196.07,195.58,195.8,19515.0,191.4622,191.5012,191.0227,191.2375,19515.0
2024-02-14 15:00:00,195.78,196.49,195.78,196.38,145046.0,191.218,191.9115,191.218,191.804,145046.0
2024-02-14 15:30:00,196.4,196.95,196.26,196.45,146498.0,191.8236,192.3607,191.6868,191.8724,146498.0
2024-02-15 09:30:00,196.7,197.51,196.5,196.52,18128.0,192.1166,192.9077,191.9212,191.9408,18128.0
2024-02-15 10:00:00,196.91,197.77,196.91,197.38,69064.0,192.3217,193.1616,192.3217,192.7807,69064.0
2024-02-15 10:30:00,197.31,198.05,196.89,197.75,22648.0,192.7124,193.4351,192.3021,193.1421,22648.0
2024-02-15 11:00:00,197.67,197.71,197.08,197.16,31219.0,193.064,193.103,192.4877,192.5658,31219.0
2024-02-15 11:30:00,197.2,197.58,197.02,197.15,13155.0,192.6049,192.9761,192.4291,192.5561,13155.0
2024-02-15 12:00:00,197.09,197.33,197.06,197.32,10929.0,192.4975,192.7319,192.4682,192.7221,10929.0
2024-02-15 12:30:00,197.34,197.65,197.15,197.35,17025.0,192.7417,193.0444,192.5561,192.7514,17025.0
2024-02-15 13:00:00,197.4,197.93,197.4,197.85,16604.0,192.8003,193.3179,192.8003,193.2398,16604.0
2024-02-15 13:30:00,197.93,198.43,197.91,198.37,22531.0,193.3179,193.8063,193.2984,193.7477,22531.0
2024-02-15 14:00:00,198.34,198.59,198.26,198.39,18381.0,193.7183,193.9625,193.6402,193.7672,18381.0
2024-02-15 14:30:00,198.4,198.6,198.37,198.44,13256.0,193.777,193.9723,193.7477,193.816,13256.0
2024-02-15 15:00:00,198.41,198.41,198.03,198.24,23278.0,193.7867,193.7867,193.4156,193.6207,23278.0
2024-02-15 15:30:00,198.2,198.48,198.01,198.4,105334.0,193.5816,193.8551,193.396,193.777,105334.0
2024-02-16 09:30:00,197.9,198.19,196.95,197.46,23126.0,193.2886,193.5718,192.3607,192.8589,23126.0
2024-02-16 10:00:00,197.52,198.09,197.45,197.95,12335.0,192.9175,193.4742,192.8491,193.3374,12335.0
2024-02-16 10:30:00,197.92,198.26,197.88,198.09,86404.0,193.3081,193.6402,193.2691,193.4742,86404.0
2024-02-16 11:00:00,198.1,198.48,198.07,198.43,20189.0,193.4839,193.8551,193.4546,193.8063,20189.0
2024-02-16 11:30:00,198.46,198.66,198.22,198.57,8056.0,193.8356,194.0309,193.6011,193.943,8056.0
2024-02-16 12:00:00,198.55,198.79,198.48,198.78,6427.0,193.9235,194.1579,193.8551,194.1481,6427.0
2024-02-16 12:30:00,198.94,199.03,198.67,198.76,11145.0,194.3044,194.3923,194.0407,194.1286,11145.0
2024-02-16 13:00:00,198.73,198.96,198.42,198.84,8419.0,194.0993,194.3239,193.7965,194.2067,8419.0
2024-02-16 13:30:00,198.86,199.03,198.8,198.92,6552.0,194.2262,194.3923,194.1676,194.2848,6552.0
2024-02-16 14:00:00,198.92,199.23,198.89,199.17,10908.0,194.2848,194.5876,194.2555,194.529,10908.0
2024-02-16 14:30:00,199.12,199.16,197.92,198.27,12024.0,194.4802,194.5192,193.3081,193.65,12024.0
2024-02-16 15:00:00,198.27,198.32,198.07,198.18,8417.0,193.65,193.6988,193.4546,193.5621,8417.0
2024-02-16 15:30:00,198.25,198.25,197.53,197.96,95668.0,193.6304,193.6304,192.9272,193.3472,95668.0
2024-02-20 09:30:00,197.61,197.67,196.5,196.54,16570.0,193.0054,193.064,191.9212,191.9603,16570.0
2024-02-20 10:00:00,196.48,196.68,195.95,196.68,8820.0,191.9017,192.097,191.384,192.097,8820.0
2024-02-20 10:30:00,196.56,196.98,196.5,196.56,7275.0,191.9798,192.39,191.9212,191.9798,7275.0
2024-02-20 11:00:00,196.55,196.64,196.12,196.22,9003.0,191.9701,192.058,191.5501,191.6477,9003.0
2024-02-20 11:30:00,196.28,196.31,195.93,196.03,7665.0,191.7064,191.7357,191.3645,191.4622,7665.0
2024-02-20 12:00:00,196.06,196.08,195.86,195.92,6038.0,191.4915,191.511,191.2961,191.3547,6038.0
2024-02-20 12:30:00,195.95,196.57,195.93,196.51,6773.0,191.384,191.9896,191.3645,191.931,6773.0
2024-02-20 13:00:00,196.46,196.46,195.83,195.83,5855.0,191.8822,191.8822,191.2668,191.2668,5855.0
2024-02-20 13:30:00,195.8,196.01,195.66,195.98,4154.0,191.2375,191.4426,191.1008,191.4133,4154.0
2024-02-20 14:00:00,196.03,196.15,195.85,196.14,5444.0,191.4622,191.5794,191.2864,191.5696,5444.0
2024-02-20 14:30:00,196.2,196.22,195.95,196.22,5345.0,191.6282,191.6477,191.384,191.6477,5345.0
2024-02-20 15:00:00,196.26,196.26,195.57,195.67,11756.0,191.6868,191.6868,191.0129,191.1106,11756.0
2024-02-20 15:30:00,195.77,195.77,194.66,195.23,87549.0,191.2082,191.2082,190.1241,190.6808,87549.0
2024-02-21 09:30:00,195.43,196.07,195.05,195.99,13607.0,190.8762,191.5012,190.505,191.4231,13607.0
2024-02-21 10:00:00,196.05,196.76,196.05,196.7,12461.0,191.4817,192.1752,191.4817,192.1166,12461.0
2024-02-21 10:30:00,196.58,196.58,195.59,195.75,21940.0,191.9994,191.9994,191.0324,191.1887,21940.0
2024-02-21 11:00:00,195.69,195.96,195.02,195.02,13395.0,191.1301,191.3938,190.4757,190.4757,13395.0
2024-02-21 11:30:00,194.9,194.91,194.42,194.48,14851.0,190.3585,190.3683,189.8897,189.9483,14851.0
2024-02-21 12:00:00,194.47,195.26,194.47,195.26,8850.0,189.9385,190.7101,189.9385,190.7101,8850.0
2024-02-21 12:30:00,195.12,195.25,194.83,195.11,8316.0,190.5734,190.7004,190.2901,190.5636,8316.0
2024-02-21 13:00:00,195.08,195.13,194.65,195.1,9087.0,190.5343,190.5831,190.1143,190.5538,9087.0
2024-02-21 13:30:00,195.12,195.27,194.91,195.25,6827.0,190.5734,190.7199,190.3683,190.7004,6827.0
2024-02-21 14:00:00,195.19,195.59,195.07,195.25,6874.0,190.6418,191.0324,190.5245,190.7004,6874.0
2024-02-21 14:30:00,195.23,195.25,194.98,195.24,5027.0,190.6808,190.7004,190.4366,190.6906,5027.0
2024-02-21 15:00:00,195.27,195.35,194.91,195.21,8272.0,190.7199,190.798,190.3683,190.6613,8272.0
2024-02-21 15:30:00,195.26,196.64,195.26,196.64,78896.0,190.7101,192.058,190.7101,192.058,78896.0
2024-02-22 09:30:00,197.93,199.84,197.93,199.79,13461.0,193.3179,195.1834,193.3179,195.1346,13461.0
2024-02-22 10:00:00,199.76,199.87,199.01,199.1,7814.0,195.1053,195.2127,194.3727,194.4606,7814.0
2024-02-22 10:30:00,199.16,199.16,198.27,198.91,6240.0,194.5192,194.5192,193.65,194.2751,6240.0
2024-02-22 11:00:00,198.8,199.36,198.71,199.25,8085.0,194.1676,194.7146,194.0797,194.6071,8085.0
2024-02-22 11:30:00,199.27,199.29,198.52,198.56,10633.0,194.6267,194.6462,193.8942,193.9332,10633.0
2024-02-22 12:00:00,198.47,198.77,198.46,198.68,5104.0,193.8453,194.1383,193.8356,194.0504,5104.0
2024-02-22 12:30:00,198.81,199.06,198.72,199.06,4840.0,194.1774,194.4216,194.0895,194.4216,4840.0
2024-02-22 13:00:00,199.16,199.67,199.09,199.67,3142.0,194.5192,195.0174,194.4509,195.0174,3142.0
2024-02-22 13:30:00,199.71,199.92,199.62,199.68,12004.0,195.0564,195.2615,194.9685,195.0271,12004.0
2024-02-22 14:00:00,199.75,200.01,199.66,200.01,15430.0,195.0955,195.3494,195.0076,195.3494,15430.0
2024-02-22 14:30:00,200.01,200.04,199.75,199.83,8615.0,195.3494,195.3787,195.0955,195.1736,8615.0
2024-02-22 15:00:00,199.78,200.06,199.78,200.0,12504.0,195.1248,195.3983,195.1248,195.3397,12504.0
2024-02-22 15:30:00,199.96,200.05,199.55,199.84,57323.0,195.3006,195.3885,194.9002,195.1834,57323.0
2024-02-23 09:30:00,200.9,201.93,199.89,201.69,10898.0,196.2187,197.2247,195.2322,196.9903,10898.0
2024-02-23 10:00:00,201.57,201.69,201.14,201.46,6913.0,196.8731,196.9903,196.4531,196.7656,6913.0
2024-02-23 10:30:00,201.27,201.62,200.7,200.73,7686.0,196.5801,196.9219,196.0234,196.0527,7686.0
2024-02-23 11:00:00,200.81,200.89,200.39,200.84,10551.0,196.1308,196.2089,195.7206,196.1601,10551.0
2024-02-23 11:30:00,200.81,200.99,200.69,200.99,6289.0,196.1308,196.3066,196.0136,196.3066,6289.0
2024-02-23 12:00:00,201.11,201.16,200.59,200.74,7961.0,196.4238,196.4726,195.9159,196.0624,7961.0
2024-02-23 12:30:00,200.85,201.25,200.65,201.22,5272.0,196.1699,196.5605,195.9745,196.5312,5272.0
2024-02-23 13:00:00,201.14,201.26,201.11,201.19,4215.0,196.4531,196.5703,196.4238,196.5019,4215.0
2024-02-23 13:30:00,201.21,201.24,201.01,201.1,3089.0,196.5215,196.5508,196.3261,196.414,3089.0
2024-02-23 14:00:00,201.08,201.17,200.85,200.93,3602.0,196.3945,196.4824,196.1699,196.248,3602.0
2024-02-23 14:30:00,200.95,201.21,200.91,201.12,7606.0,196.2675,196.5215,196.2285,196.4336,7606.0
2024-02-23 15:00:00,201.09,201.43,201.09,201.37,6077.0,196.4043,196.7363,196.4043,196.6777,6077.0
2024-02-23 15:30:00,201.39,201.8,201.34,201.41,42515.0,196.6973,197.0977,196.6484,196.7168,42515.0
2024-02-26 09:30:00,201.24,201.88,200.72,201.88,5373.0,196.5508,197.1759,196.0429,197.1759,5373.0
2024-02-26 10:00:00,201.75,201.97,201.38,201.93,6910.0,197.0489,197.2638,196.6875,197.2247,6910.0
2024-02-26 10:30:00,201.83,202.2,201.66,201.74,5536.0,197.127,197.4884,196.961,197.0391,5536.0
2024-02-26 11:00:00,201.75,202.06,201.58,201.71,4846.0,197.0489,197.3517,196.8829,197.0098,4846.0
2024-02-26 11:30:00,201.53,201.84,201.53,201.79,2372.0,196.834,197.1368,196.834,197.088,2372.0
2024-02-26 12:00:00,201.75,202.42,201.69,202.42,4172.0,197.0489,197.7033,196.9903,197.7033,4172.0
2024-02-26 12:30:00,202.24,202.24,201.94,202.02,1726.0,197.5275,197.5275,197.2345,197.3126,1726.0
2024-02-26 13:00:00,201.98,202.22,201.8,201.8,2369.0,197.2735,197.5079,197.0977,197.0977,2369.0
2024-02-26 13:30:00,201.76,202.1,201.63,202.04,2596.0,197.0587,197.3907,196.9317,197.3321,2596.0
2024-02-26 14:00:00,202.1,202.22,201.54,201.67,7170.0,197.3907,197.5079,196.8438,196.9708,7170.0
2024-02-26 14:30:00,201.67,202.1,201.59,202.0,3149.0,196.9708,197.3907,196.8926,197.2931,3149.0
2024-02-26 15:00:00,202.03,202.39,202.03,202.29,6765.0,197.3224,197.674,197.3224,197.5763,6765.0
2024-02-26 15:30:00,202.34,202.37,201.36,201.38,44362.0,197.6251,197.6544,196.668,196.6875,44362.0
2024-02-27 09:30:00,200.95,201.29,200.02,200.48,11058.0,196.2675,196.5996,195.3592,195.8085,11058.0
2024-02-27 10:00:00,200.48,200.59,199.53,199.92,7906.0,195.8085,195.9159,194.8806,195.2615,7906.0
2024-02-27 10:30:00,199.89,199.89,199.52,199.55,4824.0,195.2322,195.2322,194.8709,194.9002,4824.0
2024-02-27 11:00:00,199.59,199.6,199.25,199.3,7865.0,194.9392,194.949,194.6071,194.656,7865.0
2024-02-27 11:30:00,199.28,199.67,199.28,199.46,4188.0,194.6364,195.0174,194.6364,194.8123,4188.0
2024-02-27 12:00:00,199.48,199.5,199.1,199.5,5290.0,194.8318,194.8513,194.4606,194.8513,5290.0
2024-02-27 12:30:00,199.56,199.66,199.27,199.27,8740.0,194.9099,195.0076,194.6267,194.6267,8740.0
2024-02-27 13:00:00,199.09,199.24,199.03,199.08,4800.0,194.4509,194.5974,194.3923,194.4411,4800.0
2024-02-27 13:30:00,198.99,199.01,198.83,198.92,4468.0,194.3532,194.3727,194.1969,194.2848,4468.0
2024-02-27 14:00:00,198.98,199.21,198.89,199.2,11222.0,194.3434,194.5681,194.2555,194.5583,11222.0
2024-02-27 14:30:00,199.22,199.3,199.03,199.29,4355.0,194.5778,194.656,194.3923,194.6462,4355.0
2024-02-27 15:00:00,199.57,199.68,199.46,199.64,6342.0,194.9197,195.0271,194.8123,194.9881,6342.0
2024-02-27 15:30:00,199.65,200.14,199.48,200.02,51535.0,194.9978,195.4764,194.8318,195.3592,51535.0
2024-02-28 09:30:00,200.2,200.43,199.3,200.28,7986.0,195.535,195.7596,194.656,195.6131,7986.0
2024-02-28 10:00:00,200.42,201.0,200.41,201.0,4830.0,195.7499,196.3164,195.7401,196.3164,4830.0
2024-02-28 10:30:00,201.06,201.57,201.06,201.52,3295.0,196.375,196.8731,196.375,196.8243,3295.0
2024-02-28 11:00:00,201.67,201.67,200.75,200.98,24348.0,196.9708,196.9708,196.0722,196.2968,24348.0
2024-02-28 11:30:00,201.13,202.47,201.13,202.4,11146.0,196.4433,197.7521,196.4433,197.6837,11146.0
2024-02-28 12:00:00,202.39,202.56,201.76,201.88,7816.0,197.674,197.84,197.0587,197.1759,7816.0
2024-02-28 12:30:00,201.9,201.9,201.23,201.46,17242.0,197.1954,197.1954,196.541,196.7656,17242.0
2024-02-28 13:00:00,201.48,201.48,200.99,201.41,6017.0,196.7852,196.7852,196.3066,196.7168,6017.0
2024-02-28 13:30:00,201.47,201.57,201.37,201.53,3137.0,196.7754,196.8731,196.6777,196.834,3137.0
2024-02-28 14:00:00,201.58,201.6,201.08,201.3,3501.0,196.8829,196.9024,196.3945,196.6094,3501.0
2024-02-28 14:30:00,201.3,201.45,201.21,201.41,2923.0,196.6094,196.7559,196.5215,196.7168,2923.0
2024-02-28 15:00:00,201.44,201.57,201.22,201.36,5688.0,196.7461,196.8731,196.5312,196.668,5688.0
2024-02-28 15:30:00,201.34,201.45,200.79,201.44,28714.0,196.6484,196.7559,196.1113,196.7461,28714.0
2024-02-29 09:30:00,201.58,202.49,201.58,202.31,9857.0,196.8829,197.7716,196.8829,197.5958,9857.0
2024-02-29 10:00:00,202.55,202.93,201.57,202.07,9727.0,197.8302,198.2014,196.8731,197.3614,9727.0
2024-02-29 10:30:00,202.02,202.77,202.01,202.77,12764.0,197.3126,198.0451,197.3028,198.0451,12764.0
2024-02-29 11:00:00,202.78,203.42,202.68,202.98,17293.0,198.0549,198.68,197.9572,198.2502,17293.0
2024-02-29 11:30:00,202.95,203.07,202.26,202.68,7092.0,198.2209,198.3381,197.547,197.9572,7092.0
2024-02-29 12:00:00,202.66,202.98,202.46,202.98,4567.0,197.9377,198.2502,197.7423,198.2502,4567.0
2024-02-29 12:30:00,203.04,203.61,202.99,203.28,8637.0,198.3088,198.8656,198.26,198.5432,8637.0
2024-02-29 13:00:00,203.28,203.49,203.09,203.13,6641.0,198.5432,198.7483,198.3577,198.3967,6641.0
2024-02-29 13:30:00,203.2,203.62,203.16,203.51,5800.0,198.4651,198.8753,198.426,198.7679,5800.0
2024-02-29 14:00:00,203.42,203.81,203.41,203.52,8790.0,198.68,199.0609,198.6702,198.7776,8790.0
2024-02-29 14:30:00,203.47,203.7,203.32,203.65,11341.0,198.7288,198.9535,198.5823,198.9046,11341.0
2024-02-29 15:00:00,203.65,203.65,203.35,203.45,12037.0,198.9046,198.9046,198.6116,198.7093,12037.0
2024-02-29 15:30:00,203.37,204.12,203.36,203.5,101527.0,198.6311,199.3637,198.6214,198.7581,101527.0
2024-03-01 09:30:00,203.11,203.11,201.72,203.07,9354.0,198.3772,198.3772,197.0196,198.3381,9354.0
2024-03-01 10:00:00,203.09,203.93,202.33,203.47,12639.0,198.3577,199.1781,197.6154,198.7288,12639.0
2024-03-01 10:30:00,203.37,203.77,202.89,203.63,7219.0,198.6311,199.0218,198.1623,198.8851,7219.0
2024-03-01 11:00:00,203.62,203.87,202.88,203.0,9103.0,198.8753,199.1195,198.1526,198.2698,9103.0
2024-03-01 11:30:00,202.96,202.96,202.48,202.49,13232.0,198.2307,198.2307,197.7619,197.7716,13232.0
2024-03-01 12:00:00,202.49,203.29,202.48,203.29,26005.0,197.7716,198.553,197.7619,198.553,26005.0
2024-03-01 12:30:00,203.27,203.36,202.97,203.03,5954.0,198.5335,198.6214,198.2405,198.2991,5954.0
2024-03-01 13:00:00,202.95,202.97,202.33,202.46,3356.0,198.2209,198.2405,197.6154,197.7423,3356.0
2024-03-01 13:30:00,202.4,202.52,202.27,202.49,8746.0,197.6837,197.8009,197.5568,197.7716,8746.0
2024-03-01 14:00:00,202.51,202.55,202.11,202.43,8776.0,197.7912,197.8302,197.4005,197.713,8776.0
2024-03-01 14:30:00,202.49,202.56,202.3,202.53,10490.0,197.7716,197.84,197.5861,197.8107,10490.0
2024-03-01 15:00:00,202.53,203.11,202.52,203.0,8364.0,197.8107,198.3772,197.8009,198.2698,8364.0
2024-03-01 15:30:00,203.1,203.78,203.01,203.75,35390.0,198.3674,199.0316,198.2795,199.0023,35390.0
2024-03-04 09:30:00,203.23,205.62,203.23,205.62,15214.0,198.4944,200.8287,198.4944,200.8287,15214.0
2024-03-04 10:00:00,205.6,205.62,204.03,204.28,9270.0,200.8092,200.8287,199.2758,199.5199,9270.0
2024-03-04 10:30:00,204.37,204.62,204.06,204.49,7836.0,199.6078,199.852,199.3051,199.725,7836.0
2024-03-04 11:00:00,204.52,204.58,204.0,204.54,10959.0,199.7543,199.8129,199.2465,199.7739,10959.0
2024-03-04 11:30:00,204.58,204.95,204.4,204.95,38478.0,199.8129,200.1743,199.6371,200.1743,38478.0
2024-03-04 12:00:00,204.95,205.42,204.91,205.34,8574.0,200.1743,200.6334,200.1353,200.5552,8574.0
2024-03-04 12:30:00,205.35,205.61,205.24,205.43,4197.0,200.565,200.8189,200.4576,200.6431,4197.0
2024-03-04 13:00:00,205.45,205.56,205.1,205.28,10970.0,200.6627,200.7701,200.3208,200.4966,10970.0
2024-03-04 13:30:00,205.16,205.41,205.06,205.27,5462.0,200.3794,200.6236,200.2818,200.4869,5462.0
2024-03-04 14:00:00,205.33,205.38,204.84,204.84,4942.0,200.5455,200.5943,200.0669,200.0669,4942.0
2024-03-04 14:30:00,204.94,205.57,204.94,205.27,8917.0,200.1646,200.7799,200.1646,200.4869,8917.0
2024-03-04 15:00:00,205.14,205.47,205.14,205.27,11729.0,200.3599,200.6822,200.3599,200.4869,11729.0
2024-03-04 15:30:00,205.22,205.58,205.02,205.56,55417.0,200.438,200.7896,200.2427,200.7701,55417.0
2024-03-05 09:30:00,205.28,205.28,203.15,203.44,13958.0,200.4966,200.4966,198.4163,198.6995,13958.0
2024-03-05 10:00:00,203.31,203.31,202.11,202.48,11739.0,198.5725,198.5725,197.4005,197.7619,11739.0
2024-03-05 10:30:00,202.39,203.08,202.29,202.83,13246.0,197.674,198.3479,197.5763,198.1037,13246.0
2024-03-05 11:00:00,202.88,202.88,201.58,201.88,7652.0,198.1526,198.1526,196.8829,197.1759,7652.0
2024-03-05 11:30:00,201.86,202.01,201.13,201.33,4676.0,197.1563,197.3028,196.4433,196.6387,4676.0
2024-03-05 12:00:00,201.44,201.91,201.4,201.55,6329.0,196.7461,197.2052,196.707,196.8536,6329.0
2024-03-05 12:30:00,201.39,201.48,201.07,201.09,2871.0,196.6973,196.7852,196.3847,196.4043,2871.0
2024-03-05 13:00:00,200.93,200.99,200.35,200.52,6669.0,196.248,196.3066,195.6815,195.8476,6669.0
2024-03-05 13:30:00,200.56,200.76,200.36,200.43,5609.0,195.8866,196.082,195.6913,195.7596,5609.0
2024-03-05 14:00:00,200.32,200.47,200.2,200.21,6090.0,195.6522,195.7987,195.535,195.5448,6090.0
2024-03-05 14:30:00,200.0,200.12,199.76,199.92,8022.0,195.3397,195.4569,195.1053,195.2615,8022.0
2024-03-05 15:00:00,199.96,200.33,199.85,200.23,9661.0,195.3006,195.662,195.1932,195.5643,9661.0
2024-03-05 15:30:00,200.19,201.42,200.19,201.18,45966.0,195.5252,196.7266,195.5252,196.4922,45966.0
2024-03-06 09:30:00,202.52,202.79,201.65,202.55,9235.0,197.8009,198.0647,196.9512,197.8302,9235.0
2024-03-06 10:00:00,202.47,203.11,202.27,203.11,4392.0,197.7521,198.3772,197.5568,198.3772,4392.0
2024-03-06 10:30:00,203.01,203.23,202.61,203.01,8075.0,198.2795,198.4944,197.8889,198.2795,8075.0
2024-03-06 11:00:00,203.01,203.62,203.01,203.62,8185.0,198.2795,198.8753,198.2795,198.8753,8185.0
2024-03-06 11:30:00,203.68,204.48,203.67,204.42,7133.0,198.9339,199.7153,198.9242,199.6567,7133.0
2024-03-06 12:00:00,204.47,204.79,204.42,204.65,6320.0,199.7055,200.0181,199.6567,199.8813,6320.0
2024-03-06 12:30:00,204.65,204.65,203.8,203.93,4545.0,199.8813,199.8813,199.0511,199.1781,4545.0
2024-03-06 13:00:00,204.05,204.05,203.68,203.76,3024.0,199.2953,199.2953,198.9339,199.0121,3024.0
2024-03-06 13:30:00,203.71,203.79,202.63,202.85,7453.0,198.9632,199.0414,197.9084,198.1233,7453.0
2024-03-06 14:00:00,202.7,202.95,202.49,202.95,4517.0,197.9768,198.2209,197.7716,198.2209,4517.0
2024-03-06 14:30:00,202.92,202.93,202.46,202.61,5692.0,198.1916,198.2014,197.7423,197.8889,5692.0
2024-03-06 15:00:00,202.57,202.69,202.33,202.52,4072.0,197.8498,197.967,197.6154,197.8009,4072.0
2024-03-06 15:30:00,202.74,203.3,202.57,202.96,38044.0,198.0158,198.5628,197.8498,198.2307,38044.0
2024-03-07 09:30:00,204.38,205.45,204.05,204.87,12878.0,199.6176,200.6627,199.2953,200.0962,12878.0
2024-03-07 10:00:00,204.82,205.22,204.67,204.85,8296.0,200.0474,200.438,199.9009,200.0767,8296.0
2024-03-07 10:30:00,204.78,204.82,204.61,204.72,3816.0,200.0083,200.0474,199.8422,199.9497,3816.0
2024-03-07 11:00:00,204.74,205.03,204.25,204.26,4740.0,199.9692,200.2525,199.4906,199.5004,4740.0
2024-03-07 11:30:00,204.1,204.7,203.57,204.59,7460.0,199.3441,199.9302,198.8265,199.8227,7460.0
2024-03-07 12:00:00,204.65,204.87,204.43,204.69,7461.0,199.8813,200.0962,199.6664,199.9204,7461.0
2024-03-07 12:30:00,204.75,204.77,204.34,204.68,8344.0,199.979,199.9985,199.5785,199.9106,8344.0
2024-03-07 13:00:00,204.58,204.97,204.58,204.68,13674.0,199.8129,200.1939,199.8129,199.9106,13674.0
2024-03-07 13:30:00,204.76,205.66,204.76,205.64,2509.0,199.9888,200.8678,199.9888,200.8482,2509.0
2024-03-07 14:00:00,205.74,205.94,205.63,205.86,4008.0,200.9459,201.1413,200.8385,201.0631,4008.0
2024-03-07 14:30:00,205.8,205.82,205.57,205.63,6666.0,201.0045,201.0241,200.7799,200.8385,6666.0
2024-03-07 15:00:00,205.65,205.67,205.21,205.29,6192.0,200.858,200.8775,200.4283,200.5064,6192.0
2024-03-07 15:30:00,205.31,205.72,204.85,204.86,57604.0,200.5259,200.9264,200.0767,200.0864,57604.0
2024-03-08 09:30:00,204.91,205.64,204.5,205.11,7757.0,200.1353,200.8482,199.7348,200.3306,7757.0
2024-03-08 10:00:00,205.06,205.22,204.53,204.53,5713.0,200.2818,200.438,199.7641,199.7641,5713.0
2024-03-08 10:30:00,204.51,204.63,204.08,204.53,14356.0,199.7446,199.8618,199.3246,199.7641,14356.0
2024-03-08 11:00:00,204.69,205.64,204.57,205.24,21781.0,199.9204,200.8482,199.8032,200.4576,21781.0
2024-03-08 11:30:00,205.24,205.35,204.25,204.25,19983.0,200.4576,200.565,199.4906,199.4906,19983.0
2024-03-08 12:00:00,204.23,204.53,204.19,204.3,9348.0,199.4711,199.7641,199.432,199.5395,9348.0
2024-03-08 12:30:00,204.2,204.59,203.79,203.96,9761.0,199.4418,199.8227,199.0414,199.2074,9761.0
2024-03-08 13:00:00,203.76,203.93,203.39,203.53,7350.0,199.0121,199.1781,198.6507,198.7874,7350.0
2024-03-08 13:30:00,203.42,203.42,202.75,202.91,7392.0,198.68,198.68,198.0256,198.1819,7392.0
2024-03-08 14:00:00,203.15,203.94,203.15,203.94,4771.0,198.4163,199.1879,198.4163,199.1879,4771.0
2024-03-08 14:30:00,203.94,204.78,203.75,204.47,11714.0,199.1879,200.0083,199.0023,199.7055,11714.0
2024-03-08 15:00:00,204.39,204.51,203.94,204.03,10826.0,199.6274,199.7446,199.1879,199.2758,10826.0
2024-03-08 15:30:00,203.81,204.12,203.55,203.55,60018.0,199.0609,199.3637,198.8069,198.8069,60018.0
2024-03-11 09:30:00,203.06,203.7,202.38,202.46,7497.0,198.3284,198.9535,197.6642,197.7423,7497.0
2024-03-11 10:00:00,202.27,202.43,201.53,201.54,3010.0,197.5568,197.713,196.834,196.8438,3010.0
2024-03-11 10:30:00,201.67,201.98,201.66,201.86,6097.0,196.9708,197.2735,196.961,197.1563,6097.0
2024-03-11 11:00:00,201.86,201.89,201.19,201.22,8571.0,197.1563,197.1856,196.5019,196.5312,8571.0
2024-03-11 11:30:00,201.18,201.83,201.15,201.78,3445.0,196.4922,197.127,196.4629,197.0782,3445.0
2024-03-11 12:00:00,201.75,201.95,201.57,201.88,8401.0,197.0489,197.2442,196.8731,197.1759,8401.0
2024-03-11 12:30:00,201.81,202.28,201.8,202.27,4828.0,197.1075,197.5665,197.0977,197.5568,4828.0
2024-03-11 13:00:00,202.19,202.27,201.89,202.27,2772.0,197.4786,197.5568,197.1856,197.5568,2772.0
2024-03-11 13:30:00,202.44,202.44,201.98,202.26,2320.0,197.7228,197.7228,197.2735,197.547,2320.0
2024-03-11 14:00:00,202.26,202.42,202.22,202.36,3973.0,197.547,197.7033,197.5079,197.6447,3973.0
2024-03-11 14:30:00,202.4,202.53,202.29,202.29,4501.0,197.6837,197.8107,197.5763,197.5763,4501.0
2024-03-11 15:00:00,202.31,202.4,202.15,202.2,6797.0,197.5958,197.6837,197.4396,197.4884,6797.0
2024-03-11 15:30:00,202.2,202.48,201.92,202.37,35586.0,197.4884,197.7619,197.2149,197.6544,35586.0
2024-03-12 09:30:00,202.17,203.46,201.61,203.46,8421.0,197.4591,198.719,196.9122,198.719,8421.0
2024-03-12 10:00:00,203.41,203.9,203.02,203.86,5223.0,198.6702,199.1488,198.2893,199.1097,5223.0
2024-03-12 10:30:00,203.96,204.63,203.92,204.37,3445.0,199.2074,199.8618,199.1683,199.6078,3445.0
2024-03-12 11:00:00,204.39,204.94,204.3,204.36,3567.0,199.6274,200.1646,199.5395,199.5981,3567.0
2024-03-12 11:30:00,204.36,204.61,204.26,204.56,4119.0,199.5981,199.8422,199.5004,199.7934,4119.0
2024-03-12 12:00:00,204.38,204.38,204.06,204.15,3362.0,199.6176,199.6176,199.3051,199.393,3362.0
2024-03-12 12:30:00,204.2,204.3,203.76,204.16,4245.0,199.4418,199.5395,199.0121,199.4027,4245.0
2024-03-12 13:00:00,204.01,204.16,203.74,203.99,5802.0,199.2562,199.4027,198.9925,199.2367,5802.0
2024-03-12 13:30:00,203.9,204.18,203.78,203.9,4583.0,199.1488,199.4223,199.0316,199.1488,4583.0
2024-03-12 14:00:00,203.84,203.88,203.59,203.76,3164.0,199.0902,199.1293,198.846,199.0121,3164.0
2024-03-12 14:30:00,203.71,203.93,203.61,203.77,3047.0,198.9632,199.1781,198.8656,199.0218,3047.0
2024-03-12 15:00:00,203.9,204.13,203.66,204.07,7962.0,199.1488,199.3734,198.9144,199.3148,7962.0
2024-03-12 15:30:00,204.06,204.17,203.74,204.15,29356.0,199.3051,199.4125,198.9925,199.393,29356.0
2024-03-13 09:30:00,204.13,204.95,204.13,204.15,7173.0,199.3734,200.1743,199.3734,199.393,7173.0
2024-03-13 10:00:00,204.31,204.75,204.23,204.75,3209.0,199.5492,199.979,199.4711,199.979,3209.0
2024-03-13 10:30:00,204.69,204.75,203.67,203.87,3938.0,199.9204,199.979,198.9242,199.1195,3938.0
2024-03-13 11:00:00,203.81,203.84,203.37,203.53,7770.0,199.0609,199.0902,198.6311,198.7874,7770.0
2024-03-13 11:30:00,203.58,203.62,203.26,203.26,4986.0,198.8362,198.8753,198.5237,198.5237,4986.0
2024-03-13 12:00:00,203.44,203.71,203.43,203.43,3873.0,198.6995,198.9632,198.6897,198.6897,3873.0
2024-03-13 12:30:00,203.44,203.44,203.12,203.17,3714.0,198.6995,198.6995,198.387,198.4358,3714.0
2024-03-13 13:00:00,203.21,203.52,203.16,203.52,4883.0,198.4749,198.7776,198.426,198.7776,4883.0
2024-03-13 13:30:00,203.49,203.63,203.39,203.57,4985.0,198.7483,198.8851,198.6507,198.8265,4985.0
2024-03-13 14:00:00,203.69,204.01,203.62,203.96,3561.0,198.9437,199.2562,198.8753,199.2074,3561.0
2024-03-13 14:30:00,203.95,204.2,203.7,203.7,4714.0,199.1976,199.4418,198.9535,198.9535,4714.0
2024-03-13 15:00:00,203.7,203.71,202.58,202.66,9513.0,198.9535,198.9632,197.8596,197.9377,9513.0
2024-03-13 15:30:00,202.9,203.37,202.88,202.97,29500.0,198.1721,198.6311,198.1526,198.2405,29500.0
2024-03-14 09:30:00,202.49,203.12,200.66,200.66,9655.0,198.5638,199.1816,196.7693,196.7693,9655.0
2024-03-14 10:00:00,200.15,200.95,200.15,200.87,3791.0,196.2692,197.0537,196.2692,196.9752,3791.0
2024-03-14 10:30:00,200.99,201.1,200.3,200.3,2862.0,197.0929,197.2008,196.4163,196.4163,2862.0
2024-03-14 11:00:00,200.56,200.87,200.26,200.38,8091.0,196.6712,196.9752,196.377,196.4947,8091.0
2024-03-14 11:30:00,200.27,200.63,200.0,200.35,6153.0,196.3868,196.7399,196.1221,196.4653,6153.0
2024-03-14 12:00:00,200.27,200.45,199.86,200.45,6346.0,196.3868,196.5634,195.9848,196.5634,6346.0
2024-03-14 12:30:00,200.31,200.38,199.87,199.94,2877.0,196.4261,196.4947,195.9946,196.0632,2877.0
2024-03-14 13:00:00,199.86,200.04,199.48,199.62,2674.0,195.9848,196.1613,195.6122,195.7495,2674.0
2024-03-14 13:30:00,199.47,199.78,199.28,199.67,3628.0,195.6024,195.9063,195.416,195.7985,3628.0
2024-03-14 14:00:00,199.75,199.98,199.74,199.9,2175.0,195.8769,196.1025,195.8671,196.024,2175.0
2024-03-14 14:30:00,199.84,200.09,199.65,199.65,4042.0,195.9652,196.2103,195.7789,195.7789,4042.0
2024-03-14 15:00:00,199.63,199.63,198.99,199.0,7311.0,195.7593,195.7593,195.1317,195.1415,7311.0
2024-03-14 15:30:00,199.0,200.02,198.78,199.73,36428.0,195.1415,196.1417,194.9257,195.8573,36428.0
2024-03-15 09:30:00,197.95,199.54,197.95,198.94,93631.0,194.1118,195.671,194.1118,195.0826,93631.0
2024-03-15 10:00:00,198.96,199.68,198.65,199.53,3677.0,195.1022,195.8083,194.7983,195.6612,3677.0
2024-03-15 10:30:00,199.59,200.14,199.52,199.98,4480.0,195.72,196.2594,195.6514,196.1025,4480.0
2024-03-15 11:00:00,199.98,200.08,199.54,199.79,1644.0,196.1025,196.2005,195.671,195.9162,1644.0
2024-03-15 11:30:00,199.83,199.84,199.43,199.6,2222.0,195.9554,195.9652,195.5631,195.7298,2222.0
2024-03-15 12:00:00,199.49,199.62,199.3,199.3,4617.0,195.622,195.7495,195.4357,195.4357,4617.0
2024-03-15 12:30:00,199.23,199.3,199.07,199.07,3006.0,195.367,195.4357,195.2101,195.2101,3006.0
2024-03-15 13:00:00,199.2,199.79,199.19,199.79,3149.0,195.3376,195.9162,195.3278,195.9162,3149.0
2024-03-15 13:30:00,199.92,199.97,199.6,199.97,3873.0,196.0436,196.0927,195.7298,196.0927,3873.0
2024-03-15 14:00:00,200.04,200.04,199.57,199.76,5194.0,196.1613,196.1613,195.7004,195.8867,5194.0
2024-03-15 14:30:00,199.78,200.21,199.73,199.96,4803.0,195.9063,196.328,195.8573,196.0829,4803.0
2024-03-15 15:00:00,199.95,200.18,199.78,199.78,6303.0,196.0731,196.2986,195.9063,195.9063,6303.0
2024-03-15 15:30:00,199.86,200.31,199.37,200.16,78885.0,195.9848,196.4261,195.5043,196.279,78885.0
2024-03-18 09:30:00,200.9,201.2,200.5,200.6,5364.0,197.0046,197.2988,196.6124,196.7105,5364.0
2024-03-18 10:00:00,200.61,200.61,199.65,199.87,2803.0,196.7203,196.7203,195.7789,195.9946,2803.0
2024-03-18 10:30:00,199.69,199.91,199.26,199.43,3444.0,195.8181,196.0338,195.3964,195.5631,3444.0
2024-03-18 11:00:00,199.48,199.86,199.43,199.86,3424.0,195.6122,195.9848,195.5631,195.9848,3424.0
2024-03-18 11:30:00,199.86,200.35,199.84,200.26,1706.0,195.9848,196.4653,195.9652,196.377,1706.0
2024-03-18 12:00:00,200.15,200.34,199.92,200.22,5101.0,196.2692,196.4555,196.0436,196.3378,5101.0
2024-03-18 12:30:00,200.3,200.37,199.73,199.77,4170.0,196.4163,196.4849,195.8573,195.8965,4170.0
2024-03-18 13:00:00,199.87,200.39,199.87,200.24,2101.0,195.9946,196.5045,195.9946,196.3574,2101.0
2024-03-18 13:30:00,200.42,200.42,199.6,199.71,3104.0,196.5339,196.5339,195.7298,195.8377,3104.0
2024-03-18 14:00:00,199.8,199.95,199.67,199.8,5290.0,195.926,196.0731,195.7985,195.926,5290.0
2024-03-18 14:30:00,199.78,199.78,199.61,199.71,5316.0,195.9063,195.9063,195.7396,195.8377,5316.0
2024-03-18 15:00:00,199.8,200.07,199.68,199.68,6096.0,195.926,196.1907,195.8083,195.8083,6096.0
2024-03-18 15:30:00,199.78,200.07,199.36,199.47,34434.0,195.9063,196.1907,195.4945,195.6024,34434.0
2024-03-19 09:30:00,199.85,200.75,199.71,200.75,8417.0,195.975,196.8575,195.8377,196.8575,8417.0
2024-03-19 10:00:00,200.58,200.59,200.1,200.1,6285.0,196.6908,196.7006,196.2201,196.2201,6285.0
2024-03-19 10:30:00,200.13,200.83,200.01,200.6,7972.0,196.2496,196.936,196.1319,196.7105,7972.0
2024-03-19 11:00:00,200.52,201.03,200.52,200.92,4107.0,196.632,197.1321,196.632,197.0242,4107.0
2024-03-19 11:30:00,200.93,201.22,200.89,201.08,6689.0,197.0341,197.3184,196.9948,197.1811,6689.0
2024-03-19 12:00:00,200.99,201.47,200.99,201.37,6928.0,197.0929,197.5636,197.0929,197.4655,6928.0
2024-03-19 12:30:00,201.48,201.63,201.27,201.27,4267.0,197.5734,197.7205,197.3675,197.3675,4267.0
2024-03-19 13:00:00,201.34,201.44,201.19,201.4,6187.0,197.4361,197.5342,197.289,197.4949,6187.0
2024-03-19 13:30:00,201.41,201.68,201.31,201.57,10042.0,197.5047,197.7695,197.4067,197.6616,10042.0
2024-03-19 14:00:00,201.46,201.75,201.46,201.71,2812.0,197.5538,197.8382,197.5538,197.7989,2812.0
2024-03-19 14:30:00,201.71,202.04,201.71,201.79,4844.0,197.7989,198.1225,197.7989,197.8774,4844.0
2024-03-19 15:00:00,201.82,202.09,201.82,202.0,3476.0,197.9068,198.1716,197.9068,198.0833,3476.0
2024-03-19 15:30:00,201.95,202.36,201.95,202.25,23781.0,198.0343,198.4363,198.0343,198.3285,23781.0
2024-03-20 09:30:00,202.5,203.36,202.5,203.27,3953.0,198.5736,199.4169,198.5736,199.3287,3953.0
2024-03-20 10:00:00,203.12,203.12,202.81,202.99,2780.0,199.1816,199.1816,198.8776,199.0541,2780.0
2024-03-20 10:30:00,202.98,203.62,202.84,203.55,8809.0,199.0443,199.6719,198.907,199.6033,8809.0
2024-03-20 11:00:00,203.56,203.85,203.4,203.48,4412.0,199.6131,199.8974,199.4562,199.5346,4412.0
2024-03-20 11:30:00,203.48,203.56,203.03,203.12,5826.0,199.5346,199.6131,199.0933,199.1816,5826.0
2024-03-20 12:00:00,203.05,203.13,202.88,203.01,4675.0,199.1129,199.1914,198.9462,199.0737,4675.0
2024-03-20 12:30:00,202.94,203.3,202.69,203.3,4118.0,199.0051,199.3581,198.7599,199.3581,4118.0
2024-03-20 13:00:00,203.28,203.28,203.02,203.08,2852.0,199.3385,199.3385,199.0835,199.1424,2852.0
2024-03-20 13:30:00,203.08,203.24,202.84,203.19,8633.0,199.1424,199.2993,198.907,199.2502,8633.0
2024-03-20 14:00:00,203.26,204.23,203.26,203.77,7113.0,199.3189,200.2701,199.3189,199.819,7113.0
2024-03-20 14:30:00,203.79,203.98,203.12,203.49,5874.0,199.8386,200.0249,199.1816,199.5444,5874.0
2024-03-20 15:00:00,203.68,204.25,203.63,204.18,8503.0,199.7307,200.2897,199.6817,200.221,8503.0
2024-03-20 15:30:00,204.21,204.27,203.38,204.18,35180.0,200.2505,200.3093,199.4365,200.221,35180.0
2024-03-21 09:30:00,204.59,205.49,203.86,204.33,15016.0,200.6231,201.5056,199.9072,200.3681,15016.0
2024-03-21 10:00:00,205.54,205.54,204.59,205.38,9025.0,201.5547,201.5547,200.6231,201.3978,9025.0
2024-03-21 10:30:00,205.26,206.38,205.12,206.38,4860.0,201.2801,202.3784,201.1428,202.3784,4860.0
2024-03-21 11:00:00,206.36,206.6,205.88,205.94,5433.0,202.3588,202.5941,201.8881,201.9469,5433.0
2024-03-21 11:30:00,206.01,206.52,206.01,206.49,5087.0,202.0156,202.5157,202.0156,202.4862,5087.0
2024-03-21 12:00:00,206.4,206.46,206.07,206.07,2657.0,202.398,202.4568,202.0744,202.0744,2657.0
2024-03-21 12:30:00,205.98,206.01,205.53,205.84,3380.0,201.9861,202.0156,201.5449,201.8488,3380.0
2024-03-21 13:00:00,205.9,205.95,205.46,205.65,8401.0,201.9077,201.9567,201.4762,201.6625,8401.0
2024-03-21 13:30:00,205.56,205.84,205.56,205.69,3027.0,201.5743,201.8488,201.5743,201.7018,3027.0
2024-03-21 14:00:00,205.65,205.83,205.64,205.69,1742.0,201.6625,201.839,201.6527,201.7018,1742.0
2024-03-21 14:30:00,205.68,205.69,205.3,205.38,3673.0,201.692,201.7018,201.3193,201.3978,3673.0
2024-03-21 15:00:00,205.29,205.67,205.29,205.65,3598.0,201.3095,201.6821,201.3095,201.6625,3598.0
2024-03-21 15:30:00,205.72,206.26,205.35,206.03,41392.0,201.7312,202.2607,201.3683,202.0352,41392.0
2024-03-22 09:30:00,206.15,206.15,204.89,204.89,5534.0,202.1528,202.1528,200.9173,200.9173,5534.0
2024-03-22 10:00:00,205.02,205.02,204.17,204.33,5296.0,201.0447,201.0447,200.2112,200.3681,5296.0
2024-03-22 10:30:00,204.53,204.64,203.77,203.77,5923.0,200.5642,200.6721,199.819,199.819,5923.0
2024-03-22 11:00:00,203.8,204.13,203.59,203.63,4593.0,199.8484,200.172,199.6425,199.6817,4593.0
2024-03-22 11:30:00,203.57,203.93,203.31,203.36,4542.0,199.6229,199.9759,199.3679,199.4169,4542.0
2024-03-22 12:00:00,203.36,203.47,203.15,203.16,4717.0,199.4169,199.5248,199.211,199.2208,4717.0
2024-03-22 12:30:00,203.37,203.49,203.03,203.05,7596.0,199.4267,199.5444,199.0933,199.1129,7596.0
2024-03-22 13:00:00,203.05,203.19,202.76,203.09,5720.0,199.1129,199.2502,198.8286,199.1522,5720.0
2024-03-22 13:30:00,203.31,203.86,203.3,203.8,5437.0,199.3679,199.9072,199.3581,199.8484,5437.0
2024-03-22 14:00:00,203.81,204.11,203.59,204.11,6858.0,199.8582,200.1524,199.6425,200.1524,6858.0
2024-03-22 14:30:00,203.96,203.98,203.68,203.78,4806.0,200.0053,200.0249,199.7307,199.8288,4806.0
2024-03-22 15:00:00,203.8,203.8,203.29,203.7,6989.0,199.8484,199.8484,199.3483,199.7503,6989.0
2024-03-22 15:30:00,203.64,203.84,203.32,203.47,35049.0,199.6915,199.8876,199.3777,199.5248,35049.0
2024-03-25 09:30:00,203.5,203.79,202.21,202.25,6779.0,199.5542,199.8386,198.2892,198.3285,6779.0
2024-03-25 10:00:00,202.34,202.64,202.28,202.53,5319.0,198.4167,198.7109,198.3579,198.603,5319.0
2024-03-25 10:30:00,202.52,202.84,202.37,202.74,5967.0,198.5932,198.907,198.4461,198.809,5967.0
2024-03-25 11:00:00,202.92,203.11,202.83,203.11,3105.0,198.9855,199.1718,198.8972,199.1718,3105.0
2024-03-25 11:30:00,203.01,203.21,202.87,203.21,2682.0,199.0737,199.2698,198.9364,199.2698,2682.0
2024-03-25 12:00:00,203.04,203.33,202.86,203.33,4616.0,199.1031,199.3875,198.9266,199.3875,4616.0
2024-03-25 12:30:00,203.16,203.16,202.19,202.19,1843.0,199.2208,199.2208,198.2696,198.2696,1843.0
2024-03-25 13:00:00,202.22,202.31,202.14,202.24,4223.0,198.299,198.3873,198.2206,198.3187,4223.0
2024-03-25 13:30:00,202.38,202.48,202.28,202.3,3556.0,198.4559,198.554,198.3579,198.3775,3556.0
2024-03-25 14:00:00,202.36,202.62,202.36,202.62,2436.0,198.4363,198.6913,198.4363,198.6913,2436.0
2024-03-25 14:30:00,202.7,202.7,202.25,202.25,3460.0,198.7697,198.7697,198.3285,198.3285,3460.0
2024-03-25 15:00:00,202.22,202.4,202.2,202.4,4528.0,198.299,198.4755,198.2794,198.4755,4528.0
2024-03-25 15:30:00,202.4,202.44,202.01,202.33,38644.0,198.4755,198.5148,198.0931,198.4069,38644.0
2024-03-26 09:30:00,202.27,202.84,200.82,202.84,9113.0,198.3481,198.907,196.9262,198.907,9113.0
2024-03-26 10:00:00,202.38,202.88,202.11,202.47,4575.0,198.4559,198.9462,198.1912,198.5442,4575.0
2024-03-26 10:30:00,202.79,202.93,202.27,202.27,4016.0,198.858,198.9953,198.3481,198.3481,4016.0
2024-03-26 11:00:00,202.31,202.55,202.22,202.28,1501.0,198.3873,198.6226,198.299,198.3579,1501.0
2024-03-26 11:30:00,202.3,202.35,202.15,202.27,3103.0,198.3775,198.4265,198.2304,198.3481,3103.0
2024-03-26 12:00:00,202.23,202.31,202.1,202.1,1117.0,198.3088,198.3873,198.1814,198.1814,1117.0
2024-03-26 12:30:00,202.13,202.14,201.9,202.14,5050.0,198.2108,198.2206,197.9852,198.2206,5050.0
2024-03-26 13:00:00,202.19,202.22,201.93,201.99,3592.0,198.2696,198.299,198.0147,198.0735,3592.0
2024-03-26 13:30:00,201.9,201.96,201.46,201.54,10280.0,197.9852,198.0441,197.5538,197.6322,10280.0
2024-03-26 14:00:00,201.62,201.98,201.58,201.95,7236.0,197.7107,198.0637,197.6714,198.0343,7236.0
2024-03-26 14:30:00,201.95,201.95,201.68,201.79,3027.0,198.0343,198.0343,197.7695,197.8774,3027.0
2024-03-26 15:00:00,201.87,202.2,201.84,201.84,7060.0,197.9558,198.2794,197.9264,197.9264,7060.0
2024-03-26 15:30:00,201.91,201.99,201.44,201.65,32963.0,197.995,198.0735,197.5342,197.7401,32963.0
2024-03-27 09:30:00,203.25,203.63,203.1,203.5,4908.0,199.3091,199.6817,199.162,199.5542,4908.0
2024-03-27 10:00:00,203.21,203.51,203.09,203.16,2863.0,199.2698,199.564,199.1522,199.2208,2863.0
2024-03-27 10:30:00,203.04,203.3,202.82,203.16,4120.0,199.1031,199.3581,198.8874,199.2208,4120.0
2024-03-27 11:00:00,203.13,203.47,203.04,203.13,1961.0,199.1914,199.5248,199.1031,199.1914,1961.0
2024-03-27 11:30:00,203.14,203.14,203.06,203.06,990.0,199.2012,199.2012,199.1228,199.1228,990.0
2024-03-27 12:00:00,202.99,202.99,202.43,202.57,3155.0,199.0541,199.0541,198.505,198.6423,3155.0
2024-03-27 12:30:00,202.74,202.97,202.63,202.67,2719.0,198.809,199.0345,198.7011,198.7403,2719.0
2024-03-27 13:00:00,202.76,202.79,202.28,202.37,1887.0,198.8286,198.858,198.3579,198.4461,1887.0
2024-03-27 13:30:00,202.44,202.55,202.01,202.03,3427.0,198.5148,198.6226,198.0931,198.1127,3427.0
2024-03-27 14:00:00,202.02,202.33,201.94,202.32,4601.0,198.1029,198.4069,198.0245,198.3971,4601.0
2024-03-27 14:30:00,202.28,202.44,202.12,202.44,2031.0,198.3579,198.5148,198.201,198.5148,2031.0
2024-03-27 15:00:00,202.38,202.78,202.26,202.74,3396.0,198.4559,198.8482,198.3383,198.809,3396.0
2024-03-27 15:30:00,202.72,203.98,202.72,203.88,43708.0,198.7893,200.0249,198.7893,199.9269,43708.0
2024-03-28 09:30:00,204.43,204.7,204.04,204.67,8326.0,200.4662,200.731,200.0838,200.7015,8326.0
2024-03-28 10:00:00,204.75,204.98,204.48,204.85,3704.0,200.78,201.0055,200.5152,200.878,3704.0
2024-03-28 10:30:00,204.84,205.3,204.84,205.11,3765.0,200.8682,201.3193,200.8682,201.133,3765.0
2024-03-28 11:00:00,205.23,205.23,204.38,204.53,11851.0,201.2507,201.2507,200.4172,200.5642,11851.0
2024-03-28 11:30:00,204.54,205.38,204.51,205.25,6969.0,200.5741,201.3978,200.5446,201.2703,6969.0
2024-03-28 12:00:00,205.25,205.45,205.04,205.07,3641.0,201.2703,201.4664,201.0644,201.0938,3641.0
2024-03-28 12:30:00,205.17,205.17,204.64,205.15,5354.0,201.1918,201.1918,200.6721,201.1722,5354.0
2024-03-28 13:00:00,205.08,205.19,204.91,205.04,2867.0,201.1036,201.2115,200.9369,201.0644,2867.0
2024-03-28 13:30:00,204.95,205.04,204.77,204.96,1768.0,200.9761,201.0644,200.7996,200.9859,1768.0
2024-03-28 14:00:00,204.99,205.2,204.61,204.92,6211.0,201.0153,201.2213,200.6427,200.9467,6211.0
2024-03-28 14:30:00,204.95,205.29,204.88,205.27,3076.0,200.9761,201.3095,200.9075,201.2899,3076.0
2024-03-28 15:00:00,205.27,205.42,205.18,205.32,5886.0,201.2899,201.437,201.2016,201.3389,5886.0
2024-03-28 15:30:00,205.52,205.61,204.64,204.72,34242.0,201.5351,201.6233,200.6721,200.7506,34242.0
2024-04-01 09:30:00,204.26,204.48,203.01,203.78,4294.0,200.2995,200.5152,199.0737,199.8288,4294.0
2024-04-01 10:00:00,203.76,203.81,203.53,203.57,1489.0,199.8092,199.8582,199.5836,199.6229,1489.0
2024-04-01 10:30:00,203.46,203.54,203.1,203.45,1400.0,199.515,199.5934,199.162,199.5052,1400.0
2024-04-01 11:00:00,203.47,203.74,203.33,203.74,2390.0,199.5248,199.7896,199.3875,199.7896,2390.0
2024-04-01 11:30:00,203.6,203.64,203.28,203.41,2981.0,199.6523,199.6915,199.3385,199.466,2981.0
2024-04-01 12:00:00,203.29,203.34,203.11,203.22,1400.0,199.3483,199.3973,199.1718,199.2796,1400.0
2024-04-01 12:30:00,203.14,203.43,203.13,203.2,1385.0,199.2012,199.4856,199.1914,199.26,1385.0
2024-04-01 13:00:00,203.28,203.62,203.24,203.54,4091.0,199.3385,199.6719,199.2993,199.5934,4091.0
2024-04-01 13:30:00,203.37,203.57,203.29,203.38,3220.0,199.4267,199.6229,199.3483,199.4365,3220.0
2024-04-01 14:00:00,203.37,203.41,203.36,203.41,1400.0,199.4267,199.466,199.4169,199.466,1400.0
2024-04-01 14:30:00,203.3,203.78,203.27,203.78,3920.0,199.3581,199.8288,199.3287,199.8288,3920.0
2024-04-01 15:00:00,203.77,203.83,203.52,203.52,2556.0,199.819,199.8778,199.5738,199.5738,2556.0
2024-04-01 15:30:00,203.46,203.78,203.05,203.16,18149.0,199.515,199.8288,199.1129,199.2208,18149.0
2024-04-02 09:30:00,202.05,202.05,201.12,201.61,6153.0,198.1323,198.1323,197.2204,197.7009,6153.0
2024-04-02 10:00:00,201.59,202.43,201.05,202.23,4903.0,197.6813,198.505,197.1517,198.3088,4903.0
2024-04-02 10:30:00,202.32,202.96,202.3,202.78,8940.0,198.3971,199.0247,198.3775,198.8482,8940.0
2024-04-02 11:00:00,202.78,203.02,202.5,202.94,7912.0,198.8482,199.0835,198.5736,199.0051,7912.0
2024-04-02 11:30:00,202.87,202.96,202.08,202.34,6221.0,198.9364,199.0247,198.1618,198.4167,6221.0
2024-04-02 12:00:00,202.21,202.28,201.79,201.93,8443.0,198.2892,198.3579,197.8774,198.0147,8443.0
2024-04-02 12:30:00,201.93,202.32,201.93,202.3,2934.0,198.0147,198.3971,198.0147,198.3775,2934.0
2024-04-02 13:00:00,202.31,202.32,201.74,201.8,2417.0,198.3873,198.3971,197.8283,197.8872,2417.0
2024-04-02 13:30:00,201.72,201.86,201.64,201.74,3738.0,197.8087,197.946,197.7303,197.8283,3738.0
2024-04-02 14:00:00,201.74,202.35,201.67,202.31,2809.0,197.8283,198.4265,197.7597,198.3873,2809.0
2024-04-02 14:30:00,202.22,202.64,202.19,202.26,6161.0,198.299,198.7109,198.2696,198.3383,6161.0
2024-04-02 15:00:00,202.3,202.45,202.15,202.42,5901.0,198.3775,198.5246,198.2304,198.4952,5901.0
2024-04-02 15:30:00,202.35,202.93,202.23,202.66,41003.0,198.4265,198.9953,198.3088,198.7305,41003.0
2024-04-03 09:30:00,202.0,202.0,201.2,201.61,9962.0,198.0833,198.0833,197.2988,197.7009,9962.0
2024-04-03 10:00:00,201.87,202.03,200.35,200.35,8090.0,197.9558,198.1127,196.4653,196.4653,8090.0
2024-04-03 10:30:00,200.33,200.55,199.94,200.46,9938.0,196.4457,196.6614,196.0632,196.5732,9938.0
2024-04-03 11:00:00,200.4,200.89,200.37,200.47,4319.0,196.5143,196.9948,196.4849,196.583,4319.0
2024-04-03 11:30:00,200.54,200.61,200.26,200.26,5604.0,196.6516,196.7203,196.377,196.377,5604.0
2024-04-03 12:00:00,200.33,200.63,200.14,200.52,7973.0,196.4457,196.7399,196.2594,196.632,7973.0
2024-04-03 12:30:00,200.73,200.92,200.48,200.83,3897.0,196.8379,197.0242,196.5928,196.936,3897.0
2024-04-03 13:00:00,200.8,200.82,200.52,200.69,5314.0,196.9066,196.9262,196.632,196.7987,5314.0
2024-04-03 13:30:00,200.61,200.86,200.57,200.68,4112.0,196.7203,196.9654,196.681,196.7889,4112.0
2024-04-03 14:00:00,200.66,200.67,200.01,200.01,7101.0,196.7693,196.7791,196.1319,196.1319,7101.0
2024-04-03 14:30:00,199.97,200.14,199.78,199.78,10259.0,196.0927,196.2594,195.9063,195.9063,10259.0
2024-04-03 15:00:00,199.78,199.78,198.72,199.3,13719.0,195.9063,195.9063,194.8669,195.4357,13719.0
2024-04-03 15:30:00,199.3,200.13,199.09,199.48,55348.0,195.4357,196.2496,195.2297,195.6122,55348.0
2024-04-04 09:30:00,201.1,201.93,200.32,201.91,8592.0,197.2008,198.0147,196.4359,197.995,8592.0
2024-04-04 10:00:00,201.93,202.3,201.76,202.17,5332.0,198.0147,198.3775,197.848,198.25,5332.0
2024-04-04 10:30:00,202.3,202.74,202.29,202.73,2820.0,198.3775,198.809,198.3677,198.7992,2820.0
2024-04-04 11:00:00,202.79,202.81,202.41,202.79,3859.0,198.858,198.8776,198.4854,198.858,3859.0
2024-04-04 11:30:00,202.56,202.82,202.41,202.67,9191.0,198.6324,198.8874,198.4854,198.7403,9191.0
2024-04-04 12:00:00,202.67,202.7,201.89,202.07,10251.0,198.7403,198.7697,197.9754,198.1519,10251.0
2024-04-04 12:30:00,202.06,202.1,201.86,202.1,2847.0,198.1421,198.1814,197.946,198.1814,2847.0
2024-04-04 13:00:00,202.17,202.53,202.03,202.53,3445.0,198.25,198.603,198.1127,198.603,3445.0
2024-04-04 13:30:00,202.49,202.49,202.05,202.05,4400.0,198.5638,198.5638,198.1323,198.1323,4400.0
2024-04-04 14:00:00,201.79,201.79,200.03,200.03,2922.0,197.8774,197.8774,196.1515,196.1515,2922.0
2024-04-04 14:30:00,199.45,199.65,198.93,199.28,5828.0,195.5827,195.7789,195.0728,195.416,5828.0
2024-04-04 15:00:00,199.17,199.4,198.7,198.86,3914.0,195.3082,195.5337,194.8473,195.0042,3914.0
2024-04-04 15:30:00,198.97,199.35,198.53,198.68,37432.0,195.1121,195.4847,194.6806,194.8277,37432.0
2024-04-05 09:30:00,199.0,201.07,199.0,200.82,12972.0,195.1415,197.1713,195.1415,196.9262,12972.0
2024-04-05 10:00:00,200.79,202.09,200.51,201.3,49420.0,196.8968,198.1716,196.6222,197.3969,49420.0
2024-04-05 10:30:00,201.16,202.45,201.16,202.21,11618.0,197.2596,198.5246,197.2596,198.2892,11618.0
2024-04-05 11:00:00,202.29,203.14,202.19,203.13,15992.0,198.3677,199.2012,198.2696,199.1914,15992.0
2024-04-05 11:30:00,202.98,203.55,202.36,203.08,14200.0,199.0443,199.6033,198.4363,199.1424,14200.0
2024-04-05 12:00:00,203.04,203.04,202.46,202.54,7070.0,199.1031,199.1031,198.5344,198.6128,7070.0
2024-04-05 12:30:00,202.53,202.53,201.56,201.96,21553.0,198.603,198.603,197.6518,198.0441,21553.0
2024-04-05 13:00:00,201.95,201.95,201.17,201.37,14275.0,198.0343,198.0343,197.2694,197.4655,14275.0
2024-04-05 13:30:00,201.5,201.92,201.2,201.43,12233.0,197.593,198.0049,197.2988,197.5244,12233.0
2024-04-05 14:00:00,201.32,202.04,201.0,201.99,7028.0,197.4165,198.1225,197.1027,198.0735,7028.0
2024-04-05 14:30:00,201.99,202.23,201.92,202.19,4070.0,198.0735,198.3088,198.0049,198.2696,4070.0
2024-04-05 15:00:00,202.23,202.3,202.01,202.21,6659.0,198.3088,198.3775,198.0931,198.2892,6659.0
2024-04-05 15:30:00,202.14,202.88,202.1,202.65,42228.0,198.2206,198.9462,198.1814,198.7207,42228.0
2024-04-08 09:30:00,202.86,204.04,202.62,203.52,23879.0,198.9266,200.0838,198.6913,199.5738,23879.0
2024-04-08 10:00:00,203.55,204.19,203.23,204.02,68094.0,199.6033,200.2308,199.2895,200.0641,68094.0
2024-04-08 10:30:00,204.2,204.73,204.11,204.11,17119.0,200.2406,200.7604,200.1524,200.1524,17119.0
2024-04-08 11:00:00,204.11,204.33,203.77,203.78,14086.0,200.1524,200.3681,199.819,199.8288,14086.0
2024-04-08 11:30:00,203.77,203.91,203.23,203.55,18747.0,199.819,199.9563,199.2895,199.6033,18747.0
2024-04-08 12:00:00,203.47,203.96,203.37,203.96,12893.0,199.5248,200.0053,199.4267,200.0053,12893.0
2024-04-08 12:30:00,204.05,204.39,203.85,204.39,7865.0,200.0936,200.427,199.8974,200.427,7865.0
2024-04-08 13:00:00,204.34,204.45,204.16,204.16,14423.0,200.3779,200.4858,200.2014,200.2014,14423.0
2024-04-08 13:30:00,204.31,204.75,204.05,204.63,7431.0,200.3485,200.78,200.0936,200.6623,7431.0
2024-04-08 14:00:00,204.63,204.63,204.33,204.46,5103.0,200.6623,200.6623,200.3681,200.4956,5103.0
2024-04-08 14:30:00,204.31,204.8,204.29,204.8,10694.0,200.3485,200.829,200.3289,200.829,10694.0
2024-04-08 15:00:00,204.58,205.19,204.27,204.58,60907.0,200.6133,201.2115,200.3093,200.6133,60907.0
2024-04-08 15:30:00,204.6,205.01,204.41,204.9,58245.0,200.6329,201.0349,200.4466,200.9271,58245.0
2024-04-09 09:30:00,206.12,206.65,205.83,206.25,15518.0,202.1234,202.6431,201.839,202.2509,15518.0
2024-04-09 10:00:00,206.25,207.12,205.91,206.61,13518.0,202.2509,203.104,201.9175,202.6039,13518.0
2024-04-09 10:30:00,206.44,206.56,204.95,205.58,95356.0,202.4372,202.5549,200.9761,201.5939,95356.0
2024-04-09 11:00:00,205.94,205.94,205.4,205.78,5225.0,201.9469,201.9469,201.4174,201.79,5225.0
2024-04-09 11:30:00,205.77,206.12,205.51,205.73,9132.0,201.7802,202.1234,201.5252,201.741,9132.0
2024-04-09 12:00:00,205.73,206.28,205.72,206.26,15137.0,201.741,202.2803,201.7312,202.2607,15137.0
2024-04-09 12:30:00,206.33,206.63,205.87,205.98,60946.0,202.3293,202.6235,201.8783,201.9861,60946.0
2024-04-09 13:00:00,205.85,206.52,205.85,206.34,11213.0,201.8587,202.5157,201.8587,202.3392,11213.0
2024-04-09 13:30:00,206.46,206.52,206.35,206.35,4258.0,202.4568,202.5157,202.349,202.349,4258.0
2024-04-09 14:00:00,206.36,206.87,206.22,206.78,11336.0,202.3588,202.8589,202.2215,202.7706,11336.0
2024-04-09 14:30:00,206.79,206.91,206.67,206.82,11484.0,202.7804,202.8981,202.6628,202.8098,11484.0
2024-04-09 15:00:00,206.75,207.38,206.21,207.38,11221.0,202.7412,203.359,202.2117,203.359,11221.0
2024-04-09 15:30:00,207.36,207.55,206.39,207.3,48633.0,203.3394,203.5257,202.3882,203.2805,48633.0
2024-04-10 09:30:00,204.68,204.68,203.42,204.46,18339.0,200.7113,200.7113,199.4758,200.4956,18339.0
2024-04-10 10:00:00,204.31,204.31,203.61,203.69,6582.0,200.3485,200.3485,199.6621,199.7405,6582.0
2024-04-10 10:30:00,203.71,204.81,203.7,204.44,8798.0,199.7601,200.8388,199.7503,200.476,8798.0
2024-04-10 11:00:00,204.41,204.44,203.99,204.38,9266.0,200.4466,200.476,200.0347,200.4172,9266.0
2024-04-10 11:30:00,204.38,204.38,203.36,203.4,3244.0,200.4172,200.4172,199.4169,199.4562,3244.0
2024-04-10 12:00:00,203.38,203.79,203.32,203.62,3244.0,199.4365,199.8386,199.3777,199.6719,3244.0
2024-04-10 12:30:00,203.71,203.92,203.53,203.92,4940.0,199.7601,199.9661,199.5836,199.9661,4940.0
2024-04-10 13:00:00,203.79,204.15,202.9,203.93,13462.0,199.8386,200.1916,198.9659,199.9759,13462.0
2024-04-10 13:30:00,203.75,203.85,203.12,203.73,3540.0,199.7994,199.8974,199.1816,199.7798,3540.0
2024-04-10 14:00:00,203.44,203.88,203.21,203.34,6567.0,199.4954,199.9269,199.2698,199.3973,6567.0
2024-04-10 14:30:00,203.31,203.44,202.79,202.8,16616.0,199.3679,199.4954,198.858,198.8678,16616.0
2024-04-10 15:00:00,202.85,203.77,202.76,203.66,16083.0,198.9168,199.819,198.8286,199.7111,16083.0
2024-04-10 15:30:00,203.51,204.05,203.19,203.6,51303.0,199.564,200.0936,199.2502,199.6523,51303.0
2024-04-11 09:30:00,204.27,204.9,202.12,202.12,13562.0,200.3093,200.9271,198.201,198.201,13562.0
2024-04-11 10:00:00,202.1,202.1,201.5,201.76,6805.0,198.1814,198.1814,197.593,197.848,6805.0
2024-04-11 10:30:00,201.77,202.51,201.52,201.55,9299.0,197.8578,198.5834,197.6126,197.642,9299.0
2024-04-11 11:00:00,201.74,201.94,201.52,201.67,10704.0,197.8283,198.0245,197.6126,197.7597,10704.0
2024-04-11 11:30:00,201.68,201.95,201.61,201.95,11217.0,197.7695,198.0343,197.7009,198.0343,11217.0
2024-04-11 12:00:00,201.98,202.07,201.73,201.9,5300.0,198.0637,198.1519,197.8185,197.9852,5300.0
2024-04-11 12:30:00,201.76,201.9,201.51,201.53,4801.0,197.848,197.9852,197.6028,197.6224,4801.0
2024-04-11 13:00:00,201.52,202.76,201.42,202.66,9940.0,197.6126,198.8286,197.5146,198.7305,9940.0
2024-04-11 13:30:00,202.8,202.93,202.04,202.81,13486.0,198.8678,198.9953,198.1225,198.8776,13486.0
2024-04-11 14:00:00,202.81,203.34,202.81,203.06,6085.0,198.8776,199.3973,198.8776,199.1228,6085.0
2024-04-11 14:30:00,203.05,203.26,202.63,202.63,11762.0,199.1129,199.3189,198.7011,198.7011,11762.0
2024-04-11 15:00:00,202.66,202.79,202.33,202.64,12724.0,198.7305,198.858,198.4069,198.7109,12724.0
2024-04-11 15:30:00,202.57,202.57,200.67,200.71,61673.0,198.6423,198.6423,196.7791,196.8183,61673.0
2024-04-12 09:30:00,199.17,200.07,198.38,198.84,11906.0,195.3082,196.1907,194.5335,194.9846,11906.0
2024-04-12 10:00:00,198.16,198.87,198.16,198.5,12505.0,194.3178,195.014,194.3178,194.6512,12505.0
2024-04-12 10:30:00,198.52,198.95,198.06,198.49,13343.0,194.6708,195.0924,194.2197,194.6414,13343.0
2024-04-12 11:00:00,198.38,199.56,198.38,199.56,7199.0,194.5335,195.6906,194.5335,195.6906,7199.0
2024-04-12 11:30:00,199.68,199.94,199.33,199.62,9109.0,195.8083,196.0632,195.4651,195.7495,9109.0
2024-04-12 12:00:00,199.6,199.63,199.01,199.01,8250.0,195.7298,195.7593,195.1513,195.1513,8250.0
2024-04-12 12:30:00,199.02,199.03,198.17,198.34,14124.0,195.1611,195.1709,194.3276,194.4943,14124.0
2024-04-12 13:00:00,198.14,198.36,197.78,197.78,6478.0,194.2981,194.5139,193.9451,193.9451,6478.0
2024-04-12 13:30:00,197.77,198.75,197.65,198.5,8039.0,193.9353,194.8963,193.8176,194.6512,8039.0
2024-04-12 14:00:00,198.49,199.14,198.3,198.89,7297.0,194.6414,195.2788,194.455,195.0336,7297.0
2024-04-12 14:30:00,198.76,198.91,198.26,198.44,13276.0,194.9061,195.0532,194.4158,194.5923,13276.0
2024-04-12 15:00:00,198.43,198.57,198.04,198.31,10102.0,194.5825,194.7198,194.2001,194.4649,10102.0
2024-04-12 15:30:00,198.27,199.18,198.07,198.83,42928.0,194.4256,195.318,194.2295,194.9748,42928.0
2024-04-15 09:30:00,200.72,201.11,199.3,200.76,8021.0,196.8281,197.2106,195.4357,196.8673,8021.0
2024-04-15 10:00:00,200.76,200.76,199.22,199.22,4726.0,196.8673,196.8673,195.3572,195.3572,4726.0
2024-04-15 10:30:00,199.05,199.17,198.58,198.66,6285.0,195.1905,195.3082,194.7296,194.8081,6285.0
2024-04-15 11:00:00,198.64,199.0,198.42,199.0,2901.0,194.7885,195.1415,194.5727,195.1415,2901.0
2024-04-15 11:30:00,199.21,199.68,199.0,199.55,4710.0,195.3474,195.8083,195.1415,195.6808,4710.0
2024-04-15 12:00:00,199.51,199.72,199.13,199.19,3474.0,195.6416,195.8475,195.269,195.3278,3474.0
2024-04-15 12:30:00,199.11,199.11,198.26,198.62,6671.0,195.2493,195.2493,194.4158,194.7688,6671.0
2024-04-15 13:00:00,198.45,198.45,197.32,197.32,2429.0,194.6021,194.6021,193.494,193.494,2429.0
2024-04-15 13:30:00,197.2,197.32,196.76,197.3,5494.0,193.3764,193.494,192.9449,193.4744,5494.0
2024-04-15 14:00:00,197.23,197.23,196.54,196.67,4335.0,193.4058,193.4058,192.7292,192.8567,4335.0
2024-04-15 14:30:00,196.46,196.81,195.79,196.1,6237.0,192.6507,192.9939,191.9937,192.2977,6237.0
2024-04-15 15:00:00,196.03,196.14,195.35,195.69,13261.0,192.2291,192.3369,191.5622,191.8957,13261.0
2024-04-15 15:30:00,195.86,196.31,195.62,195.66,49575.0,192.0624,192.5036,191.827,191.8662,49575.0
2024-04-16 09:30:00,195.62,196.36,194.9,195.65,8928.0,191.827,192.5527,191.121,191.8564,8928.0
2024-04-16 10:00:00,195.47,196.3,195.07,195.55,9198.0,191.6799,192.4938,191.2877,191.7584,9198.0
2024-04-16 10:30:00,195.48,195.48,193.74,194.06,33329.0,191.6897,191.6897,189.9835,190.2973,33329.0
2024-04-16 11:00:00,194.22,194.93,194.11,194.78,9784.0,190.4542,191.1504,190.3463,191.0033,9784.0
2024-04-16 11:30:00,194.73,195.45,194.36,194.96,19224.0,190.9543,191.6603,190.5914,191.1798,19224.0
2024-04-16 12:00:00,194.81,194.93,194.61,194.77,10930.0,191.0327,191.1504,190.8366,190.9935,10930.0
2024-04-16 12:30:00,194.75,195.07,194.54,195.0,8505.0,190.9739,191.2877,190.768,191.219,8505.0
2024-04-16 13:00:00,194.81,194.81,194.33,194.66,10030.0,191.0327,191.0327,190.562,190.8856,10030.0
2024-04-16 13:30:00,194.67,194.86,193.94,194.17,8731.0,190.8954,191.0817,190.1796,190.4051,8731.0
2024-04-16 14:00:00,194.1,194.95,193.58,193.75,14818.0,190.3365,191.17,189.8266,189.9933,14818.0
2024-04-16 14:30:00,193.81,194.83,193.8,194.83,4199.0,190.0521,191.0523,190.0423,191.0523,4199.0
2024-04-16 15:00:00,194.92,195.19,194.82,195.1,10082.0,191.1406,191.4053,191.0425,191.3171,10082.0
2024-04-16 15:30:00,194.98,195.01,193.44,193.65,49160.0,191.1994,191.2288,189.6893,189.8952,49160.0
2024-04-17 09:30:00,194.99,194.99,193.82,194.0,7766.0,191.2092,191.2092,190.0619,190.2384,7766.0
2024-04-17 10:00:00,193.81,194.28,193.63,194.15,5550.0,190.0521,190.513,189.8756,190.3855,5550.0
2024-04-17 10:30:00,194.05,194.05,192.91,192.91,3839.0,190.2875,190.2875,189.1696,189.1696,3839.0
2024-04-17 11:00:00,193.06,193.48,192.78,192.78,11337.0,189.3166,189.7285,189.0421,189.0421,11337.0
2024-04-17 11:30:00,192.67,193.14,192.31,193.09,20139.0,188.9342,189.3951,188.5812,189.3461,20139.0
2024-04-17 12:00:00,193.44,193.48,193.04,193.1,4510.0,189.6893,189.7285,189.297,189.3559,4510.0
2024-04-17 12:30:00,192.92,193.1,192.57,192.59,3266.0,189.1794,189.3559,188.8361,188.8558,3266.0
2024-04-17 13:00:00,192.56,193.43,192.56,193.36,4643.0,188.8263,189.6795,188.8263,189.6108,4643.0
2024-04-17 13:30:00,193.42,193.49,193.16,193.37,4752.0,189.6697,189.7383,189.4147,189.6206,4752.0
2024-04-17 14:00:00,193.28,193.37,192.71,193.16,5220.0,189.5324,189.6206,188.9734,189.4147,5220.0
2024-04-17 14:30:00,193.15,193.83,192.81,193.06,3037.0,189.4049,190.0717,189.0715,189.3166,3037.0
2024-04-17 15:00:00,192.93,193.12,192.65,193.02,8887.0,189.1892,189.3755,188.9146,189.2774,8887.0
2024-04-17 15:30:00,193.17,193.76,193.05,193.46,49889.0,189.4245,190.0031,189.3068,189.7089,49889.0
2024-04-18 09:30:00,194.14,195.48,193.4,194.22,10245.0,190.3757,191.6897,189.6501,190.4542,10245.0
2024-04-18 10:00:00,194.26,194.58,193.94,194.46,3283.0,190.4934,190.8072,190.1796,190.6895,3283.0
2024-04-18 10:30:00,194.73,195.09,194.69,194.99,2118.0,190.9543,191.3073,190.915,191.2092,2118.0
2024-04-18 11:00:00,195.11,195.24,194.93,194.98,2813.0,191.3269,191.4544,191.1504,191.1994,2813.0
2024-04-18 11:30:00,194.75,194.79,194.46,194.49,2830.0,190.9739,191.0131,190.6895,190.7189,2830.0
2024-04-18 12:00:00,194.72,194.88,194.01,194.17,3283.0,190.9445,191.1014,190.2482,190.4051,3283.0
2024-04-18 12:30:00,194.13,194.17,193.52,193.56,2254.0,190.3659,190.4051,189.7677,189.807,2254.0
2024-04-18 13:00:00,193.53,193.7,192.96,193.34,3200.0,189.7775,189.9442,189.2186,189.5912,3200.0
2024-04-18 13:30:00,193.36,193.36,192.83,193.02,3670.0,189.6108,189.6108,189.0911,189.2774,3670.0
2024-04-18 14:00:00,193.02,193.26,192.7,193.14,5647.0,189.2774,189.5128,188.9636,189.3951,5647.0
2024-04-18 14:30:00,192.92,193.03,192.59,192.78,3013.0,189.1794,189.2872,188.8558,189.0421,3013.0
2024-04-18 15:00:00,192.84,193.22,192.84,193.12,3659.0,189.1009,189.4735,189.1009,189.3755,3659.0
2024-04-18 15:30:00,193.19,193.44,192.65,193.03,44232.0,189.4441,189.6893,188.9146,189.2872,44232.0
2024-04-19 09:30:00,193.94,194.92,193.94,194.89,28407.0,190.1796,191.1406,190.1796,191.1112,28407.0
2024-04-19 10:00:00,194.81,194.81,193.95,194.37,4744.0,191.0327,191.0327,190.1894,190.6012,4744.0
2024-04-19 10:30:00,194.21,194.57,193.82,193.99,3001.0,190.4443,190.7974,190.0619,190.2286,3001.0
2024-04-19 11:00:00,194.0,194.12,193.71,193.73,4003.0,190.2384,190.3561,189.954,189.9737,4003.0
2024-04-19 11:30:00,193.97,194.49,193.96,194.46,10783.0,190.209,190.7189,190.1992,190.6895,10783.0
2024-04-19 12:00:00,194.46,194.75,193.95,194.16,4595.0,190.6895,190.9739,190.1894,190.3953,4595.0
2024-04-19 12:30:00,194.21,194.71,194.09,194.68,4989.0,190.4443,190.9347,190.3267,190.9052,4989.0
2024-04-19 13:00:00,194.62,194.67,194.3,194.3,3606.0,190.8464,190.8954,190.5326,190.5326,3606.0
2024-04-19 13:30:00,194.18,194.46,193.96,194.2,2970.0,190.4149,190.6895,190.1992,190.4345,2970.0
2024-04-19 14:00:00,194.03,194.22,193.73,193.79,2467.0,190.2678,190.4542,189.9737,190.0325,2467.0
2024-04-19 14:30:00,193.72,193.9,193.4,193.86,4459.0,189.9639,190.1404,189.6501,190.1011,4459.0
2024-04-19 15:00:00,193.91,194.15,193.79,193.96,6174.0,190.1502,190.3855,190.0325,190.1992,6174.0
2024-04-19 15:30:00,193.9,194.05,193.33,193.38,43533.0,190.1404,190.2875,189.5814,189.6304,43533.0
2024-04-22 09:30:00,194.3,194.37,193.68,194.26,6251.0,190.5326,190.6012,189.9246,190.4934,6251.0
2024-04-22 10:00:00,194.27,194.7,193.77,193.77,7789.0,190.5032,190.9248,190.0129,190.0129,7789.0
2024-04-22 10:30:00,193.63,194.29,193.59,194.06,5955.0,189.8756,190.5228,189.8364,190.2973,5955.0
2024-04-22 11:00:00,193.78,193.78,193.02,193.22,7348.0,190.0227,190.0227,189.2774,189.4735,7348.0
2024-04-22 11:30:00,193.29,193.65,193.02,193.65,7667.0,189.5422,189.8952,189.2774,189.8952,7667.0
2024-04-22 12:00:00,193.66,194.04,193.57,193.84,5225.0,189.905,190.2776,189.8168,190.0815,5225.0
2024-04-22 12:30:00,193.74,194.24,193.67,194.24,6693.0,189.9835,190.4738,189.9148,190.4738,6693.0
2024-04-22 13:00:00,194.25,194.69,194.2,194.69,7827.0,190.4836,190.915,190.4345,190.915,7827.0
2024-04-22 13:30:00,194.61,195.54,194.44,195.43,4213.0,190.8366,191.7486,190.6699,191.6407,4213.0
2024-04-22 14:00:00,195.39,195.53,195.3,195.44,3423.0,191.6015,191.7388,191.5132,191.6505,3423.0
2024-04-22 14:30:00,195.49,195.52,194.89,194.97,3674.0,191.6995,191.7289,191.1112,191.1896,3674.0
2024-04-22 15:00:00,194.95,195.08,194.74,195.08,4211.0,191.17,191.2975,190.9641,191.2975,4211.0
2024-04-22 15:30:00,195.0,195.01,194.04,194.22,37941.0,191.219,191.2288,190.2776,190.4542,37941.0
2024-04-23 09:30:00,195.04,195.31,194.83,195.03,4559.0,191.2583,191.523,191.0523,191.2485,4559.0
2024-04-23 10:00:00,195.03,195.23,194.58,195.13,5744.0,191.2485,191.4446,190.8072,191.3465,5744.0
2024-04-23 10:30:00,195.34,195.61,194.83,194.95,5514.0,191.5524,191.8172,191.0523,191.17,5514.0
2024-04-23 11:00:00,194.72,195.02,194.43,194.73,7191.0,190.9445,191.2386,190.6601,190.9543,7191.0
2024-04-23 11:30:00,194.77,195.37,194.65,195.32,12667.0,190.9935,191.5819,190.8758,191.5328,12667.0
2024-04-23 12:00:00,195.38,195.44,195.06,195.23,5152.0,191.5917,191.6505,191.2779,191.4446,5152.0
2024-04-23 12:30:00,195.09,195.32,195.08,195.17,4176.0,191.3073,191.5328,191.2975,191.3857,4176.0
2024-04-23 13:00:00,195.04,195.36,194.74,194.87,5779.0,191.2583,191.5721,190.9641,191.0916,5779.0
2024-04-23 13:30:00,194.9,195.35,194.9,195.19,2861.0,191.121,191.5622,191.121,191.4053,2861.0
2024-04-23 14:00:00,195.14,195.34,194.77,195.24,3663.0,191.3563,191.5524,190.9935,191.4544,3663.0
2024-04-23 14:30:00,195.3,195.3,194.69,195.02,10338.0,191.5132,191.5132,190.915,191.2386,10338.0
2024-04-23 15:00:00,195.06,195.45,194.88,195.29,6618.0,191.2779,191.6603,191.1014,191.5034,6618.0
2024-04-23 15:30:00,195.29,196.14,195.26,195.89,37503.0,191.5034,192.3369,191.474,192.0918,37503.0
2024-04-24 09:30:00,195.2,195.92,195.2,195.69,5462.0,191.4152,192.1212,191.4152,191.8957,5462.0
2024-04-24 10:00:00,195.63,195.93,194.59,194.89,7277.0,191.8368,192.131,190.817,191.1112,7277.0
2024-04-24 10:30:00,194.86,194.95,193.83,194.4,6509.0,191.0817,191.17,190.0717,190.6307,6509.0
2024-04-24 11:00:00,194.47,194.51,194.04,194.14,3148.0,190.6993,190.7385,190.2776,190.3757,3148.0
2024-04-24 11:30:00,194.32,194.66,194.3,194.59,2994.0,190.5522,190.8856,190.5326,190.817,2994.0
2024-04-24 12:00:00,194.55,194.59,193.78,194.05,10017.0,190.7778,190.817,190.0227,190.2875,10017.0
2024-04-24 12:30:00,194.09,194.28,193.68,194.11,3252.0,190.3267,190.513,189.9246,190.3463,3252.0
2024-04-24 13:00:00,194.08,194.67,194.08,194.63,2859.0,190.3169,190.8954,190.3169,190.8562,2859.0
2024-04-24 13:30:00,194.7,195.13,194.69,195.12,2468.0,190.9248,191.3465,190.915,191.3367,2468.0
2024-04-24 14:00:00,194.87,194.87,194.43,194.59,2602.0,191.0916,191.0916,190.6601,190.817,2602.0
2024-04-24 14:30:00,194.54,194.86,194.54,194.79,2027.0,190.768,191.0817,190.768,191.0131,2027.0
2024-04-24 15:00:00,194.74,195.18,194.61,195.08,3062.0,190.9641,191.3955,190.8366,191.2975,3062.0
2024-04-24 15:30:00,195.05,195.34,194.72,194.98,17910.0,191.2681,191.5524,190.9445,191.1994,17910.0
2024-04-25 09:30:00,194.22,194.25,193.1,193.35,13531.0,190.4542,190.4836,189.3559,189.601,13531.0
2024-04-25 10:00:00,193.1,193.9,192.72,193.9,6822.0,189.3559,190.1404,188.9832,190.1404,6822.0
2024-04-25 10:30:00,193.92,194.2,193.69,193.69,10707.0,190.16,190.4345,189.9344,189.9344,10707.0
2024-04-25 11:00:00,193.78,194.95,193.78,194.95,4437.0,190.0227,191.17,190.0227,191.17,4437.0
2024-04-25 11:30:00,194.94,194.99,194.35,194.93,4239.0,191.1602,191.2092,190.5816,191.1504,4239.0
2024-04-25 12:00:00,194.96,195.65,194.96,195.58,2480.0,191.1798,191.8564,191.1798,191.7878,2480.0
2024-04-25 12:30:00,195.53,195.58,195.33,195.43,3354.0,191.7388,191.7878,191.5426,191.6407,3354.0
2024-04-25 13:00:00,195.56,195.56,194.93,195.02,2173.0,191.7682,191.7682,191.1504,191.2386,2173.0
2024-04-25 13:30:00,195.09,196.03,195.09,195.6,5703.0,191.3073,192.2291,191.3073,191.8074,5703.0
2024-04-25 14:00:00,195.48,195.55,195.33,195.35,1832.0,191.6897,191.7584,191.5426,191.5622,1832.0
2024-04-25 14:30:00,195.26,195.57,195.08,195.41,4026.0,191.474,191.778,191.2975,191.6211,4026.0
2024-04-25 15:00:00,195.46,195.69,195.45,195.69,5142.0,191.6701,191.8957,191.6603,191.8957,5142.0
2024-04-25 15:30:00,195.68,195.8,195.21,195.57,25618.0,191.8858,192.0035,191.425,191.778,25618.0
2024-04-26 09:30:00,195.23,195.56,194.96,195.46,5272.0,191.4446,191.7682,191.1798,191.6701,5272.0
2024-04-26 10:00:00,195.7,195.98,195.61,195.61,3535.0,191.9055,192.18,191.8172,191.8172,3535.0
2024-04-26 10:30:00,195.53,195.96,195.47,195.77,2139.0,191.7388,192.1604,191.6799,191.9741,2139.0
2024-04-26 11:00:00,196.02,196.05,195.53,195.61,1944.0,192.2193,192.2487,191.7388,191.8172,1944.0
2024-04-26 11:30:00,195.53,195.53,195.17,195.5,4003.0,191.7388,191.7388,191.3857,191.7093,4003.0
2024-04-26 12:00:00,195.49,195.6,195.33,195.5,1253.0,191.6995,191.8074,191.5426,191.7093,1253.0
2024-04-26 12:30:00,195.66,195.66,195.36,195.59,2929.0,191.8662,191.8662,191.5721,191.7976,2929.0
2024-04-26 13:00:00,195.55,195.7,195.55,195.65,1951.0,191.7584,191.9055,191.7584,191.8564,1951.0
2024-04-26 13:30:00,195.55,195.56,195.33,195.49,3440.0,191.7584,191.7682,191.5426,191.6995,3440.0
2024-04-26 14:00:00,195.39,195.59,195.31,195.31,6950.0,191.6015,191.7976,191.523,191.523,6950.0
2024-04-26 14:30:00,195.33,195.6,195.19,195.6,2235.0,191.5426,191.8074,191.4053,191.8074,2235.0
2024-04-26 15:00:00,195.59,195.62,195.36,195.4,3551.0,191.7976,191.827,191.5721,191.6113,3551.0
2024-04-26 15:30:00,195.25,195.25,194.03,194.06,26648.0,191.4642,191.4642,190.2678,190.2973,26648.0
2024-04-29 09:30:00,195.04,195.73,194.86,194.86,4511.0,191.2583,191.9349,191.0817,191.0817,4511.0
2024-04-29 10:00:00,194.83,195.57,194.82,195.42,2304.0,191.0523,191.778,191.0425,191.6309,2304.0
2024-04-29 10:30:00,195.45,195.48,195.03,195.17,2631.0,191.6603,191.6897,191.2485,191.3857,2631.0
2024-04-29 11:00:00,195.18,195.46,194.99,195.02,3290.0,191.3955,191.6701,191.2092,191.2386,3290.0
2024-04-29 11:30:00,194.95,195.61,194.75,195.46,4853.0,191.17,191.8172,190.9739,191.6701,4853.0
2024-04-29 12:00:00,195.42,196.02,195.42,196.01,8421.0,191.6309,192.2193,191.6309,192.2094,8421.0
2024-04-29 12:30:00,196.08,196.19,195.77,195.78,4508.0,192.2781,192.386,191.9741,191.9839,4508.0
2024-04-29 13:00:00,195.65,196.2,195.55,195.93,7419.0,191.8564,192.3958,191.7584,192.131,7419.0
2024-04-29 13:30:00,196.03,196.15,195.8,195.89,6121.0,192.2291,192.3467,192.0035,192.0918,6121.0
2024-04-29 14:00:00,195.77,195.95,195.55,195.55,6124.0,191.9741,192.1506,191.7584,191.7584,6124.0
2024-04-29 14:30:00,195.58,195.9,195.42,195.75,6074.0,191.7878,192.1016,191.6309,191.9545,6074.0
2024-04-29 15:00:00,195.58,195.64,195.03,195.39,11394.0,191.7878,191.8466,191.2485,191.6015,11394.0
2024-04-29 15:30:00,195.3,196.36,195.16,196.3,53235.0,191.5132,192.5527,191.3759,192.4938,53235.0
2024-04-30 09:30:00,196.15,196.37,195.42,195.42,5579.0,192.3467,192.5625,191.6309,191.6309,5579.0
2024-04-30 10:00:00,195.2,195.21,194.38,194.38,2905.0,191.4152,191.425,190.6111,190.6111,2905.0
2024-04-30 10:30:00,194.24,194.85,194.05,194.58,6483.0,190.4738,191.0719,190.2875,190.8072,6483.0
2024-04-30 11:00:00,194.62,194.65,193.52,194.17,12688.0,190.8464,190.8758,189.7677,190.4051,12688.0
2024-04-30 11:30:00,194.09,194.51,193.98,194.5,5361.0,190.3267,190.7385,190.2188,190.7287,5361.0
2024-04-30 12:00:00,194.43,194.96,194.43,194.84,5100.0,190.6601,191.1798,190.6601,191.0621,5100.0
2024-04-30 12:30:00,194.74,194.82,194.32,194.72,7357.0,190.9641,191.0425,190.5522,190.9445,7357.0
2024-04-30 13:00:00,194.66,194.73,194.38,194.47,2713.0,190.8856,190.9543,190.6111,190.6993,2713.0
2024-04-30 13:30:00,194.5,194.69,194.47,194.65,3320.0,190.7287,190.915,190.6993,190.8758,3320.0
2024-04-30 14:00:00,194.51,194.6,194.01,194.09,6470.0,190.7385,190.8268,190.2482,190.3267,6470.0
2024-04-30 14:30:00,194.06,194.26,193.75,194.0,6642.0,190.2973,190.4934,189.9933,190.2384,6642.0
2024-04-30 15:00:00,194.16,194.35,194.08,194.09,5129.0,190.3953,190.5816,190.3169,190.3267,5129.0
2024-04-30 15:30:00,194.19,194.32,193.36,193.47,33896.0,190.4247,190.5522,189.6108,189.7187,33896.0
2024-05-01 09:30:00,193.71,194.03,193.37,193.63,11217.0,189.954,190.2678,189.6206,189.8756,11217.0
2024-05-01 10:00:00,193.37,193.44,192.86,193.01,6476.0,189.6206,189.6893,189.1205,189.2676,6476.0
2024-05-01 10:30:00,192.89,193.3,192.89,193.25,2179.0,189.1499,189.552,189.1499,189.503,2179.0
2024-05-01 11:00:00,193.22,193.45,192.96,193.15,4141.0,189.4735,189.6991,189.2186,189.4049,4141.0
2024-05-01 11:30:00,193.4,193.67,192.88,193.55,5150.0,189.6501,189.9148,189.1401,189.7971,5150.0
2024-05-01 12:00:00,193.56,193.81,193.49,193.54,1969.0,189.807,190.0521,189.7383,189.7873,1969.0
2024-05-01 12:30:00,193.69,193.74,193.27,193.36,6256.0,189.9344,189.9835,189.5226,189.6108,6256.0
2024-05-01 13:00:00,193.39,193.87,193.28,193.68,3698.0,189.6402,190.1109,189.5324,189.9246,3698.0
2024-05-01 13:30:00,194.0,194.16,193.8,194.03,3393.0,190.2384,190.3953,190.0423,190.2678,3393.0
2024-05-01 14:00:00,194.17,194.77,193.99,194.77,4097.0,190.4051,190.9935,190.2286,190.9935,4097.0
2024-05-01 14:30:00,194.76,196.11,194.06,195.89,6810.0,190.9837,192.3075,190.2973,192.0918,6810.0
2024-05-01 15:00:00,195.93,196.06,195.27,195.44,7629.0,192.131,192.2585,191.4838,191.6505,7629.0
2024-05-01 15:30:00,195.39,195.45,193.26,193.26,37239.0,191.6015,191.6603,189.5128,189.5128,37239.0
2024-05-02 09:30:00,194.31,194.31,192.61,193.06,5411.0,190.5424,190.5424,188.8754,189.3166,5411.0
2024-05-02 10:00:00,193.2,194.38,192.85,193.9,6092.0,189.4539,190.6111,189.1107,190.1404,6092.0
2024-05-02 10:30:00,194.07,195.29,193.76,195.29,8752.0,190.3071,191.5034,190.0031,191.5034,8752.0
2024-05-02 11:00:00,195.11,195.4,194.58,194.67,10944.0,191.3269,191.6113,190.8072,190.8954,10944.0
2024-05-02 11:30:00,194.59,195.26,194.35,195.16,6188.0,190.817,191.474,190.5816,191.3759,6188.0
2024-05-02 12:00:00,195.06,195.43,194.79,195.31,3547.0,191.2779,191.6407,191.0131,191.523,3547.0
2024-05-02 12:30:00,195.26,195.29,194.83,194.9,5362.0,191.474,191.5034,191.0523,191.121,5362.0
2024-05-02 13:00:00,194.83,195.55,194.83,195.55,14114.0,191.0523,191.7584,191.0523,191.7584,14114.0
2024-05-02 13:30:00,195.61,195.61,194.71,195.21,15560.0,191.8172,191.8172,190.9347,191.425,15560.0
2024-05-02 14:00:00,195.24,195.41,195.11,195.25,4962.0,191.4544,191.6211,191.3269,191.4642,4962.0
2024-05-02 14:30:00,195.3,195.78,195.3,195.74,6401.0,191.5132,191.9839,191.5132,191.9447,6401.0
2024-05-02 15:00:00,195.63,195.72,195.26,195.5,5409.0,191.8368,191.9251,191.474,191.7093,5409.0
2024-05-02 15:30:00,195.5,195.65,194.71,195.36,60801.0,191.7093,191.8564,190.9347,191.5721,60801.0
2024-05-03 09:30:00,196.95,198.49,196.82,198.49,8023.0,193.1312,194.6414,193.0037,194.6414,8023.0
2024-05-03 10:00:00,198.29,198.29,197.26,197.78,10848.0,194.4452,194.4452,193.4352,193.9451,10848.0
2024-05-03 10:30:00,197.79,197.82,197.02,197.04,9805.0,193.9549,193.9844,193.1999,193.2195,9805.0
2024-05-03 11:00:00,197.02,197.95,197.01,197.8,3240.0,193.1999,194.1118,193.1901,193.9647,3240.0
2024-05-03 11:30:00,197.77,198.42,197.76,198.25,4275.0,193.9353,194.5727,193.9255,194.406,4275.0
2024-05-03 12:00:00,198.25,198.5,198.17,198.34,6310.0,194.406,194.6512,194.3276,194.4943,6310.0
2024-05-03 12:30:00,198.36,198.44,198.14,198.14,2502.0,194.5139,194.5923,194.2981,194.2981,2502.0
2024-05-03 13:00:00,198.23,198.44,198.11,198.32,4227.0,194.3864,194.5923,194.2687,194.4747,4227.0
2024-05-03 13:30:00,198.24,198.57,197.96,198.56,3187.0,194.3962,194.7198,194.1216,194.71,3187.0
2024-05-03 14:00:00,198.56,198.97,198.55,198.8,7198.0,194.71,195.1121,194.7002,194.9454,7198.0
2024-05-03 14:30:00,198.7,198.94,198.53,198.8,6200.0,194.8473,195.0826,194.6806,194.9454,6200.0
2024-05-03 15:00:00,198.78,199.05,198.59,198.85,9566.0,194.9257,195.1905,194.7394,194.9944,9566.0
2024-05-03 15:30:00,198.75,199.08,198.65,198.95,46216.0,194.8963,195.2199,194.7983,195.0924,46216.0
2024-05-06 09:30:00,200.0,200.2,198.71,200.2,11898.0,196.1221,196.3182,194.8571,196.3182,11898.0
2024-05-06 10:00:00,200.4,200.4,199.16,199.25,6813.0,196.5143,196.5143,195.2984,195.3866,6813.0
2024-05-06 10:30:00,199.11,199.23,198.47,198.52,9343.0,195.2493,195.367,194.6218,194.6708,9343.0
2024-05-06 11:00:00,198.5,198.77,198.36,198.77,12933.0,194.6512,194.9159,194.5139,194.9159,12933.0
2024-05-06 11:30:00,198.71,198.89,198.62,198.79,8127.0,194.8571,195.0336,194.7688,194.9355,8127.0
2024-05-06 12:00:00,198.71,199.1,198.49,198.65,25868.0,194.8571,195.2395,194.6414,194.7983,25868.0
2024-05-06 12:30:00,198.68,199.6,198.45,199.55,8921.0,194.8277,195.7298,194.6021,195.6808,8921.0
2024-05-06 13:00:00,199.52,199.52,198.89,199.5,12750.0,195.6514,195.6514,195.0336,195.6318,12750.0
2024-05-06 13:30:00,199.38,199.85,199.21,199.6,8778.0,195.5141,195.975,195.3474,195.7298,8778.0
2024-05-06 14:00:00,199.46,200.22,199.34,200.22,9197.0,195.5926,196.3378,195.4749,196.3378,9197.0
2024-05-06 14:30:00,200.3,200.51,200.03,200.3,7543.0,196.4163,196.6222,196.1515,196.4163,7543.0
2024-05-06 15:00:00,200.28,200.34,199.72,199.91,11296.0,196.3967,196.4555,195.8475,196.0338,11296.0
2024-05-06 15:30:00,199.88,200.96,199.71,200.74,56449.0,196.0044,197.0635,195.8377,196.8477,56449.0
2024-05-07 09:30:00,201.94,202.0,200.87,201.61,12619.0,198.0245,198.0833,196.9752,197.7009,12619.0
2024-05-07 10:00:00,201.58,201.85,200.82,201.46,8351.0,197.6714,197.9362,196.9262,197.5538,8351.0
2024-05-07 10:30:00,201.17,201.23,200.63,201.23,5880.0,197.2694,197.3282,196.7399,197.3282,5880.0
2024-05-07 11:00:00,201.25,201.58,201.08,201.31,8214.0,197.3478,197.6714,197.1811,197.4067,8214.0
2024-05-07 11:30:00,201.22,201.47,200.85,201.0,12757.0,197.3184,197.5636,196.9556,197.1027,12757.0
2024-05-07 12:00:00,201.0,201.19,200.68,201.14,8482.0,197.1027,197.289,196.7889,197.24,8482.0
2024-05-07 12:30:00,201.2,201.29,200.74,200.93,5449.0,197.2988,197.3871,196.8477,197.0341,5449.0
2024-05-07 13:00:00,200.91,201.14,200.84,200.97,6174.0,197.0144,197.24,196.9458,197.0733,6174.0
2024-05-07 13:30:00,201.0,201.03,200.39,200.58,3886.0,197.1027,197.1321,196.5045,196.6908,3886.0
2024-05-07 14:00:00,200.4,200.86,200.33,200.5,4326.0,196.5143,196.9654,196.4457,196.6124,4326.0
2024-05-07 14:30:00,200.5,200.76,200.36,200.54,12356.0,196.6124,196.8673,196.4751,196.6516,12356.0
2024-05-07 15:00:00,200.58,200.76,200.38,200.6,20771.0,196.6908,196.8673,196.4947,196.7105,20771.0
2024-05-07 15:30:00,200.67,201.44,200.57,201.35,46832.0,196.7791,197.5342,196.681,197.4459,46832.0
2024-05-08 09:30:00,198.0,198.73,192.32,192.73,40805.0,194.1609,194.8767,188.591,188.993,40805.0
2024-05-08 10:00:00,192.56,192.68,190.74,192.21,22500.0,188.8263,188.944,187.0416,188.4831,22500.0
2024-05-08 10:30:00,192.4,192.65,190.04,190.52,18581.0,188.6694,188.9146,186.3552,186.8259,18581.0
2024-05-08 11:00:00,190.44,190.44,188.65,189.0,24306.0,186.7474,186.7474,184.9922,185.3354,24306.0
2024-05-08 11:30:00,189.0,191.54,188.9,189.88,27210.0,185.3354,187.8261,185.2373,186.1983,27210.0
2024-05-08 12:00:00,190.15,190.67,189.6,189.6,10232.0,186.4631,186.973,185.9237,185.9237,10232.0
2024-05-08 12:30:00,189.84,189.84,188.3,188.3,21969.0,186.1591,186.1591,184.6489,184.6489,21969.0
2024-05-08 13:00:00,188.54,189.98,188.42,189.0,13337.0,184.8843,186.2964,184.7666,185.3354,13337.0
2024-05-08 13:30:00,188.92,190.07,188.79,189.71,16885.0,185.2569,186.3846,185.1294,186.0316,16885.0
2024-05-08 14:00:00,189.85,190.57,189.33,189.79,13648.0,186.1689,186.8749,185.659,186.1101,13648.0
2024-05-08 14:30:00,190.05,190.07,189.25,189.46,11484.0,186.365,186.3846,185.5805,185.7865,11484.0
2024-05-08 15:00:00,189.48,191.66,189.4,190.87,26463.0,185.8061,187.9438,185.7276,187.1691,26463.0
2024-05-08 15:30:00,190.92,190.98,190.0,190.38,119675.0,187.2181,187.277,186.316,186.6886,119675.0
2024-05-09 09:30:00,191.84,192.38,190.47,191.39,19466.0,188.1203,188.6498,186.7769,187.679,19466.0
2024-05-09 10:00:00,191.52,194.18,191.0,194.01,21193.0,187.8065,190.4149,187.2966,190.2482,21193.0
2024-05-09 10:30:00,194.18,194.18,192.71,192.89,14980.0,190.4149,190.4149,188.9734,189.1499,14980.0
2024-05-09 11:00:00,192.91,193.95,191.96,192.17,17710.0,189.1696,190.1894,188.238,188.4439,17710.0
2024-05-09 11:30:00,192.14,192.15,190.75,190.97,18352.0,188.4145,188.4243,187.0514,187.2672,18352.0
2024-05-09 12:00:00,190.98,192.34,190.8,192.08,29661.0,187.277,188.6106,187.1005,188.3556,29661.0
2024-05-09 12:30:00,191.93,193.01,191.93,192.65,10360.0,188.2086,189.2676,188.2086,188.9146,10360.0
2024-05-09 13:00:00,192.68,193.07,191.93,192.05,9511.0,188.944,189.3265,188.2086,188.3262,9511.0
2024-05-09 13:30:00,191.89,192.11,191.7,191.7,9547.0,188.1693,188.3851,187.983,187.983,9547.0
2024-05-09 14:00:00,191.51,192.08,191.51,192.0,8124.0,187.7967,188.3556,187.7967,188.2772,8124.0
2024-05-09 14:30:00,192.06,192.76,191.88,192.68,14391.0,188.336,189.0225,188.1595,188.944,14391.0
2024-05-09 15:00:00,192.74,193.66,192.21,193.43,32497.0,189.0029,189.905,188.4831,189.6795,32497.0
2024-05-09 15:30:00,193.44,193.87,192.71,193.01,68117.0,189.6893,190.1109,188.9734,189.2676,68117.0
2024-05-10 09:30:00,194.03,194.46,193.57,194.33,13969.0,190.2678,190.6895,189.8168,190.562,13969.0
2024-05-10 10:00:00,194.12,194.55,193.9,194.16,18315.0,190.3561,190.7778,190.1404,190.3953,18315.0
2024-05-10 10:30:00,194.25,194.51,193.85,194.48,12380.0,190.4836,190.7385,190.0913,190.7091,12380.0
2024-05-10 11:00:00,194.48,194.76,194.3,194.68,14512.0,190.7091,190.9837,190.5326,190.9052,14512.0
2024-05-10 11:30:00,194.78,195.26,194.78,195.06,11402.0,191.0033,191.474,191.0033,191.2779,11402.0
2024-05-10 12:00:00,195.21,195.62,195.09,195.56,7340.0,191.425,191.827,191.3073,191.7682,7340.0
2024-05-10 12:30:00,195.5,195.83,195.32,195.71,7843.0,191.7093,192.0329,191.5328,191.9153,7843.0
2024-05-10 13:00:00,195.71,196.27,195.71,196.16,16073.0,191.9153,192.4644,191.9153,192.3565,16073.0
2024-05-10 13:30:00,196.12,196.2,195.78,195.89,10794.0,192.3173,192.3958,191.9839,192.0918,10794.0
2024-05-10 14:00:00,195.84,195.93,195.53,195.7,10154.0,192.0427,192.131,191.7388,191.9055,10154.0
2024-05-10 14:30:00,195.7,196.28,195.64,196.0,14892.0,191.9055,192.4742,191.8466,192.1996,14892.0
2024-05-10 15:00:00,195.96,196.04,195.36,195.39,10642.0,192.1604,192.2389,191.5721,191.6015,10642.0
2024-05-10 15:30:00,195.44,196.27,195.42,195.57,79818.0,191.6505,192.4644,191.6309,191.778,79818.0
2024-05-13 09:30:00,196.41,196.54,195.75,196.18,15304.0,192.6017,192.7292,191.9545,192.3762,15304.0
2024-05-13 10:00:00,196.22,197.1,196.05,197.1,7552.0,192.4154,193.2783,192.2487,193.2783,7552.0
2024-05-13 10:30:00,197.17,197.17,196.86,197.15,14326.0,193.347,193.347,193.043,193.3273,14326.0
2024-05-13 11:00:00,197.12,197.51,197.02,197.5,6407.0,193.2979,193.6804,193.1999,193.6706,6407.0
2024-05-13 11:30:00,197.5,197.86,197.37,197.62,12878.0,193.6706,194.0236,193.5431,193.7882,12878.0
2024-05-13 12:00:00,197.67,198.26,197.62,197.89,15481.0,193.8373,194.4158,193.7882,194.053,15481.0
2024-05-13 12:30:00,197.89,198.25,197.89,197.93,14119.0,194.053,194.406,194.053,194.0922,14119.0
2024-05-13 13:00:00,197.93,198.29,197.87,198.18,14968.0,194.0922,194.4452,194.0334,194.3374,14968.0
2024-05-13 13:30:00,198.19,198.23,197.72,197.78,17735.0,194.3472,194.3864,193.8863,193.9451,17735.0
2024-05-13 14:00:00,197.72,198.08,197.69,198.08,10181.0,193.8863,194.2393,193.8569,194.2393,10181.0
2024-05-13 14:30:00,198.05,198.06,197.39,197.57,17107.0,194.2099,194.2197,193.5627,193.7392,17107.0
2024-05-13 15:00:00,197.57,197.96,197.53,197.96,11734.0,193.7392,194.1216,193.7,194.1216,11734.0
2024-05-13 15:30:00,197.96,198.12,197.65,197.84,68632.0,194.1216,194.2785,193.8176,194.004,68632.0
2024-05-14 09:30:00,198.34,200.24,198.02,200.02,16304.0,194.4943,196.3574,194.1805,196.1417,16304.0
2024-05-14 10:00:00,200.15,200.23,199.45,199.77,19720.0,196.2692,196.3476,195.5827,195.8965,19720.0
2024-05-14 10:30:00,199.89,200.21,199.48,200.1,7694.0,196.0142,196.328,195.6122,196.2201,7694.0
2024-05-14 11:00:00,200.1,200.15,199.83,199.85,13862.0,196.2201,196.2692,195.9554,195.975,13862.0
2024-05-14 11:30:00,199.78,200.05,199.72,199.89,5742.0,195.9063,196.1711,195.8475,196.0142,5742.0
2024-05-14 12:00:00,199.91,199.92,199.1,199.1,7011.0,196.0338,196.0436,195.2395,195.2395,7011.0
2024-05-14 12:30:00,199.08,199.09,198.54,198.74,9424.0,195.2199,195.2297,194.6904,194.8865,9424.0
2024-05-14 13:00:00,198.72,198.72,198.4,198.44,6969.0,194.8669,194.8669,194.5531,194.5923,6969.0
2024-05-14 13:30:00,198.48,199.11,198.48,198.92,9074.0,194.6316,195.2493,194.6316,195.063,9074.0
2024-05-14 14:00:00,198.98,199.36,198.96,199.36,9049.0,195.1219,195.4945,195.1022,195.4945,9049.0
2024-05-14 14:30:00,199.38,199.77,199.37,199.73,12294.0,195.5141,195.8965,195.5043,195.8573,12294.0
2024-05-14 15:00:00,199.72,200.03,199.56,200.03,9622.0,195.8475,196.1515,195.6906,196.1515,9622.0
2024-05-14 15:30:00,200.12,200.74,199.81,199.82,49703.0,196.2398,196.8477,195.9358,195.9456,49703.0
2024-05-15 09:30:00,200.7,202.67,200.57,202.23,15778.0,196.8085,198.7403,196.681,198.3088,15778.0
2024-05-15 10:00:00,202.39,202.66,201.78,201.9,16095.0,198.4657,198.7305,197.8676,197.9852,16095.0
2024-05-15 10:30:00,201.98,202.31,201.65,201.87,18714.0,198.0637,198.3873,197.7401,197.9558,18714.0
2024-05-15 11:00:00,202.06,202.17,201.95,202.02,3994.0,198.1421,198.25,198.0343,198.1029,3994.0
2024-05-15 11:30:00,202.1,202.69,202.1,202.58,7127.0,198.1814,198.7599,198.1814,198.6521,7127.0
2024-05-15 12:00:00,202.55,202.55,202.19,202.32,9820.0,198.6226,198.6226,198.2696,198.3971,9820.0
2024-05-15 12:30:00,202.47,202.67,202.3,202.6,6671.0,198.5442,198.7403,198.3775,198.6717,6671.0
2024-05-15 13:00:00,202.65,202.67,202.01,202.23,12322.0,198.7207,198.7403,198.0931,198.3088,12322.0
2024-05-15 13:30:00,202.21,202.26,201.66,201.76,7743.0,198.2892,198.3383,197.7499,197.848,7743.0
2024-05-15 14:00:00,201.71,202.23,201.71,202.23,16216.0,197.7989,198.3088,197.7989,198.3088,16216.0
2024-05-15 14:30:00,202.25,202.25,201.96,202.01,5312.0,198.3285,198.3285,198.0441,198.0931,5312.0
2024-05-15 15:00:00,201.99,202.23,201.98,202.2,11333.0,198.0735,198.3088,198.0637,198.2794,11333.0
2024-05-15 15:30:00,202.2,202.43,201.64,202.2,65124.0,198.2794,198.505,197.7303,198.2794,65124.0
2024-05-16 09:30:00,202.64,202.8,202.27,202.35,10835.0,198.7109,198.8678,198.3481,198.4265,10835.0
2024-05-16 10:00:00,202.66,203.04,202.19,202.37,18225.0,198.7305,199.1031,198.2696,198.4461,18225.0
2024-05-16 10:30:00,202.31,202.99,202.23,202.87,14912.0,198.3873,199.0541,198.3088,198.9364,14912.0
2024-05-16 11:00:00,202.81,203.26,202.72,203.24,5061.0,198.8776,199.3189,198.7893,199.2993,5061.0
2024-05-16 11:30:00,203.24,203.35,202.84,202.98,6997.0,199.2993,199.4071,198.907,199.0443,6997.0
2024-05-16 12:00:00,202.97,203.13,202.89,203.04,4148.0,199.0345,199.1914,198.956,199.1031,4148.0
2024-05-16 12:30:00,203.03,203.55,202.84,203.28,9789.0,199.0933,199.6033,198.907,199.3385,9789.0
2024-05-16 13:00:00,203.28,203.84,203.21,203.41,11337.0,199.3385,199.8876,199.2698,199.466,11337.0
2024-05-16 13:30:00,203.53,203.69,203.37,203.63,4062.0,199.5836,199.7405,199.4267,199.6817,4062.0
2024-05-16 14:00:00,203.61,203.73,203.19,203.66,13205.0,199.6621,199.7798,199.2502,199.7111,13205.0
2024-05-16 14:30:00,203.64,204.32,203.55,204.29,3575.0,199.6915,200.3583,199.6033,200.3289,3575.0
2024-05-16 15:00:00,204.32,204.51,204.13,204.45,15500.0,200.3583,200.5446,200.172,200.4858,15500.0
2024-05-16 15:30:00,204.35,204.9,204.02,204.05,52885.0,200.3877,200.9271,200.0641,200.0936,52885.0
2024-05-17 09:30:00,204.76,204.76,203.31,203.81,15675.0,200.7898,200.7898,199.3679,199.8582,15675.0
2024-05-17 10:00:00,203.95,203.95,203.42,203.79,21104.0,199.9955,199.9955,199.4758,199.8386,21104.0
2024-05-17 10:30:00,203.96,203.96,203.3,203.76,4940.0,200.0053,200.0053,199.3581,199.8092,4940.0
2024-05-17 11:00:00,203.76,203.93,203.55,203.64,6934.0,199.8092,199.9759,199.6033,199.6915,6934.0
2024-05-17 11:30:00,203.65,203.65,203.19,203.5,7582.0,199.7013,199.7013,199.2502,199.5542,7582.0
2024-05-17 12:00:00,203.34,203.34,202.71,202.91,12658.0,199.3973,199.3973,198.7795,198.9757,12658.0
2024-05-17 12:30:00,202.91,203.07,202.78,202.94,12577.0,198.9757,199.1326,198.8482,199.0051,12577.0
2024-05-17 13:00:00,202.94,203.1,202.9,202.99,16156.0,199.0051,199.162,198.9659,199.0541,16156.0
2024-05-17 13:30:00,202.99,203.09,202.91,203.07,7198.0,199.0541,199.1522,198.9757,199.1326,7198.0
2024-05-17 14:00:00,203.06,203.2,203.0,203.14,6051.0,199.1228,199.26,199.0639,199.2012,6051.0
2024-05-17 14:30:00,203.24,203.5,203.01,203.49,4484.0,199.2993,199.5542,199.0737,199.5444,4484.0
2024-05-17 15:00:00,203.49,203.75,203.4,203.55,17168.0,199.5444,199.7994,199.4562,199.6033,17168.0
2024-05-17 15:30:00,203.56,203.72,203.26,203.43,72270.0,199.6131,199.77,199.3189,199.4856,72270.0
2024-05-20 09:30:00,203.03,203.03,202.0,202.51,12605.0,199.0933,199.0933,198.0833,198.5834,12605.0
2024-05-20 10:00:00,202.51,203.3,202.51,203.3,9047.0,198.5834,199.3581,198.5834,199.3581,9047.0
2024-05-20 10:30:00,203.24,203.39,203.12,203.34,5872.0,199.2993,199.4464,199.1816,199.3973,5872.0
2024-05-20 11:00:00,203.4,203.41,203.25,203.25,10676.0,199.4562,199.466,199.3091,199.3091,10676.0
2024-05-20 11:30:00,203.27,203.3,201.64,201.81,25786.0,199.3287,199.3581,197.7303,197.897,25786.0
2024-05-20 12:00:00,201.8,201.8,200.86,201.25,18317.0,197.8872,197.8872,196.9654,197.3478,18317.0
2024-05-20 12:30:00,201.12,201.15,200.59,200.76,11035.0,197.2204,197.2498,196.7006,196.8673,11035.0
2024-05-20 13:00:00,200.59,201.03,200.44,200.53,12051.0,196.7006,197.1321,196.5536,196.6418,12051.0
2024-05-20 13:30:00,200.43,200.43,200.23,200.43,3430.0,196.5437,196.5437,196.3476,196.5437,3430.0
2024-05-20 14:00:00,200.29,200.43,199.97,200.28,9236.0,196.4065,196.5437,196.0927,196.3967,9236.0
2024-05-20 14:30:00,200.24,200.47,200.13,200.17,5670.0,196.3574,196.583,196.2496,196.2888,5670.0
2024-05-20 15:00:00,200.2,200.46,200.14,200.21,13489.0,196.3182,196.5732,196.2594,196.328,13489.0
2024-05-20 15:30:00,200.18,200.79,200.17,200.38,66811.0,196.2986,196.8968,196.2888,196.4947,66811.0
2024-05-21 09:30:00,200.39,200.39,199.82,199.82,7645.0,196.5045,196.5045,195.9456,195.9456,7645.0
2024-05-21 10:00:00,199.97,200.46,199.5,199.56,17141.0,196.0927,196.5732,195.6318,195.6906,17141.0
2024-05-21 10:30:00,199.56,200.26,199.51,200.07,7998.0,195.6906,196.377,195.6416,196.1907,7998.0
2024-05-21 11:00:00,200.08,200.2,199.85,200.06,7904.0,196.2005,196.3182,195.975,196.1809,7904.0
2024-05-21 11:30:00,200.06,200.16,199.08,199.16,18773.0,196.1809,196.279,195.2199,195.2984,18773.0
2024-05-21 12:00:00,199.05,199.16,198.87,199.1,7472.0,195.1905,195.2984,195.014,195.2395,7472.0
2024-05-21 12:30:00,199.1,199.53,198.82,199.4,13750.0,195.2395,195.6612,194.965,195.5337,13750.0
2024-05-21 13:00:00,199.39,199.57,199.3,199.45,5368.0,195.5239,195.7004,195.4357,195.5827,5368.0
2024-05-21 13:30:00,199.59,199.69,199.27,199.5,12448.0,195.72,195.8181,195.4062,195.6318,12448.0
2024-05-21 14:00:00,199.65,199.66,199.21,199.31,17549.0,195.7789,195.7887,195.3474,195.4455,17549.0
2024-05-21 14:30:00,199.25,199.41,198.83,199.02,13533.0,195.3866,195.5435,194.9748,195.1611,13533.0
2024-05-21 15:00:00,199.07,199.72,199.02,199.67,11225.0,195.2101,195.8475,195.1611,195.7985,11225.0
2024-05-21 15:30:00,199.66,200.23,199.39,200.06,83900.0,195.7887,196.3476,195.5239,196.1809,83900.0
2024-05-22 09:30:00,200.37,202.63,200.21,202.46,13312.0,196.4849,198.7011,196.328,198.5344,13312.0
2024-05-22 10:00:00,202.36,204.19,202.36,203.99,20388.0,198.4363,200.2308,198.4363,200.0347,20388.0
2024-05-22 10:30:00,203.95,204.49,203.84,204.41,15503.0,199.9955,200.525,199.8876,200.4466,15503.0
2024-05-22 11:00:00,204.35,204.47,203.86,204.11,16348.0,200.3877,200.5054,199.9072,200.1524,16348.0
2024-05-22 11:30:00,204.08,204.48,203.88,204.48,10111.0,200.123,200.5152,199.9269,200.5152,10111.0
2024-05-22 12:00:00,204.49,204.82,204.38,204.81,8160.0,200.525,200.8486,200.4172,200.8388,8160.0
2024-05-22 12:30:00,204.88,205.06,203.96,203.96,13888.0,200.9075,201.084,200.0053,200.0053,13888.0
2024-05-22 13:00:00,204.05,204.27,203.7,203.91,14208.0,200.0936,200.3093,199.7503,199.9563,14208.0
2024-05-22 13:30:00,203.86,203.86,203.37,203.7,9315.0,199.9072,199.9072,199.4267,199.7503,9315.0
2024-05-22 14:00:00,203.62,203.98,202.97,203.16,17446.0,199.6719,200.0249,199.0345,199.2208,17446.0
2024-05-22 14:30:00,203.06,203.14,202.79,203.09,9197.0,199.1228,199.2012,198.858,199.1522,9197.0
2024-05-22 15:00:00,203.08,203.48,203.07,203.44,16272.0,199.1424,199.5346,199.1326,199.4954,16272.0
2024-05-22 15:30:00,203.46,204.01,203.12,203.83,63890.0,199.515,200.0543,199.1816,199.8778,63890.0
2024-05-23 09:30:00,204.08,204.08,201.53,202.4,13740.0,200.123,200.123,197.6224,198.4755,13740.0
2024-05-23 10:00:00,202.28,202.76,201.45,201.72,18910.0,198.3579,198.8286,197.544,197.8087,18910.0
2024-05-23 10:30:00,201.77,202.5,201.77,202.17,5381.0,197.8578,198.5736,197.8578,198.25,5381.0
2024-05-23 11:00:00,202.11,203.09,202.11,202.72,5801.0,198.1912,199.1522,198.1912,198.7893,5801.0
2024-05-23 11:30:00,202.83,203.07,202.74,202.96,4347.0,198.8972,199.1326,198.809,199.0247,4347.0
2024-05-23 12:00:00,202.98,203.15,202.85,203.09,4028.0,199.0443,199.211,198.9168,199.1522,4028.0
2024-05-23 12:30:00,203.22,203.38,202.58,202.67,5719.0,199.2796,199.4365,198.6521,198.7403,5719.0
2024-05-23 13:00:00,202.65,202.98,202.65,202.84,11203.0,198.7207,199.0443,198.7207,198.907,11203.0
2024-05-23 13:30:00,202.94,202.94,202.28,202.35,8986.0,199.0051,199.0051,198.3579,198.4265,8986.0
2024-05-23 14:00:00,202.37,202.38,201.55,201.69,26055.0,198.4461,198.4559,197.642,197.7793,26055.0
2024-05-23 14:30:00,201.5,201.55,200.82,200.9,24491.0,197.593,197.642,196.9262,197.0046,24491.0
2024-05-23 15:00:00,200.89,201.4,200.88,201.06,21018.0,196.9948,197.4949,196.985,197.1615,21018.0
2024-05-23 15:30:00,201.06,201.82,200.94,201.73,54397.0,197.1615,197.9068,197.0439,197.8185,54397.0
2024-05-24 09:30:00,201.88,202.55,200.69,200.7,9626.0,197.9656,198.6226,196.7987,196.8085,9626.0
2024-05-24 10:00:00,200.45,200.91,199.72,200.01,33292.0,196.5634,197.0144,195.8475,196.1319,33292.0
2024-05-24 10:30:00,200.12,201.05,200.1,200.61,7405.0,196.2398,197.1517,196.2201,196.7203,7405.0
2024-05-24 11:00:00,200.69,200.99,200.41,200.99,31963.0,196.7987,197.0929,196.5241,197.0929,31963.0
2024-05-24 11:30:00,200.99,201.44,200.87,200.88,10776.0,197.0929,197.5342,196.9752,196.985,10776.0
2024-05-24 12:00:00,201.03,201.19,200.88,201.05,12828.0,197.1321,197.289,196.985,197.1517,12828.0
2024-05-24 12:30:00,201.05,201.05,200.24,200.37,13338.0,197.1517,197.1517,196.3574,196.4849,13338.0
2024-05-24 13:00:00,200.25,200.32,200.11,200.19,6946.0,196.3672,196.4359,196.23,196.3084,6946.0
2024-05-24 13:30:00,200.07,200.19,199.88,200.16,8231.0,196.1907,196.3084,196.0044,196.279,8231.0
2024-05-24 14:00:00,200.24,200.55,199.89,199.9,15041.0,196.3574,196.6614,196.0142,196.024,15041.0
2024-05-24 14:30:00,199.95,200.43,199.89,200.35,16409.0,196.0731,196.5437,196.0142,196.4653,16409.0
2024-05-24 15:00:00,200.35,200.35,200.0,200.11,15116.0,196.4653,196.4653,196.1221,196.23,15116.0
2024-05-24 15:30:00,200.18,200.91,200.18,200.54,55431.0,196.2986,197.0144,196.2986,196.6516,55431.0
2024-05-28 09:30:00,200.0,200.21,198.42,199.13,22496.0,196.1221,196.328,194.5727,195.269,22496.0
2024-05-28 10:00:00,198.97,198.98,197.77,197.95,10058.0,195.1121,195.1219,193.9353,194.1118,10058.0
2024-05-28 10:30:00,197.93,198.11,196.98,197.17,12821.0,194.0922,194.2687,193.1606,193.347,12821.0
2024-05-28 11:00:00,197.18,197.54,196.69,196.99,14976.0,193.3568,193.7098,192.8763,193.1704,14976.0
2024-05-28 11:30:00,197.03,197.36,196.78,196.78,10251.0,193.2097,193.5333,192.9645,192.9645,10251.0
2024-05-28 12:00:00,196.84,197.4,196.48,197.38,13615.0,193.0234,193.5725,192.6703,193.5529,13615.0
2024-05-28 12:30:00,197.35,197.42,196.63,196.63,13577.0,193.5235,193.5921,192.8174,192.8174,13577.0
2024-05-28 13:00:00,196.63,196.88,196.38,196.43,13131.0,192.8174,193.0626,192.5723,192.6213,13131.0
2024-05-28 13:30:00,196.48,196.64,195.97,195.97,13974.0,192.6703,192.8272,192.1702,192.1702,13974.0
2024-05-28 14:00:00,195.96,196.31,195.74,195.74,14469.0,192.1604,192.5036,191.9447,191.9447,14469.0
2024-05-28 14:30:00,195.88,195.91,195.22,195.78,23771.0,192.082,192.1114,191.4348,191.9839,23771.0
2024-05-28 15:00:00,195.78,196.42,195.74,196.22,16058.0,191.9839,192.6115,191.9447,192.4154,16058.0
2024-05-28 15:30:00,196.33,197.14,196.01,196.3,120333.0,192.5232,193.3175,192.2094,192.4938,120333.0
2024-05-29 09:30:00,194.93,195.81,194.7,195.35,8722.0,191.1504,192.0133,190.9248,191.5622,8722.0
2024-05-29 10:00:00,195.37,195.37,194.74,194.95,17952.0,191.5819,191.5819,190.9641,191.17,17952.0
2024-05-29 10:30:00,194.96,195.16,194.95,195.08,12820.0,191.1798,191.3759,191.17,191.2975,12820.0
2024-05-29 11:00:00,195.01,195.78,194.93,195.41,16593.0,191.2288,191.9839,191.1504,191.6211,16593.0
2024-05-29 11:30:00,195.35,195.4,195.08,195.2,12320.0,191.5622,191.6113,191.2975,191.4152,12320.0
2024-05-29 12:00:00,195.17,195.24,194.83,195.15,13971.0,191.3857,191.4544,191.0523,191.3661,13971.0
2024-05-29 12:30:00,195.16,195.64,195.15,195.5,12665.0,191.3759,191.8466,191.3661,191.7093,12665.0
2024-05-29 13:00:00,195.55,195.74,195.41,195.63,7585.0,191.7584,191.9447,191.6211,191.8368,7585.0
2024-05-29 13:30:00,195.73,195.76,195.34,195.75,8760.0,191.9349,191.9643,191.5524,191.9545,8760.0
2024-05-29 14:00:00,195.65,195.68,195.19,195.38,10148.0,191.8564,191.8858,191.4053,191.5917,10148.0
2024-05-29 14:30:00,195.29,195.51,195.16,195.27,14012.0,191.5034,191.7191,191.3759,191.4838,14012.0
2024-05-29 15:00:00,195.24,195.24,194.65,195.1,24912.0,191.4544,191.4544,190.8758,191.3171,24912.0
2024-05-29 15:30:00,195.06,195.58,194.09,194.15,94616.0,191.2779,191.7878,190.3267,190.3855,94616.0
2024-05-30 09:30:00,194.91,195.02,193.46,194.91,7965.0,191.1308,191.2386,189.7089,191.1308,7965.0
2024-05-30 10:00:00,194.75,194.76,193.73,193.73,10224.0,190.9739,190.9837,189.9737,189.9737,10224.0
2024-05-30 10:30:00,193.9,194.42,193.86,193.99,10067.0,190.1404,190.6503,190.1011,190.2286,10067.0
2024-05-30 11:00:00,193.96,195.28,193.87,195.14,11488.0,190.1992,191.4936,190.1109,191.3563,11488.0
2024-05-30 11:30:00,194.99,195.24,194.87,194.95,11361.0,191.2092,191.4544,191.0916,191.17,11361.0
2024-05-30 12:00:00,195.0,195.52,195.0,195.42,5254.0,191.219,191.7289,191.219,191.6309,5254.0
2024-05-30 12:30:00,195.6,195.77,195.3,195.42,8207.0,191.8074,191.9741,191.5132,191.6309,8207.0
2024-05-30 13:00:00,195.53,195.58,195.23,195.3,7988.0,191.7388,191.7878,191.4446,191.5132,7988.0
2024-05-30 13:30:00,195.24,195.39,194.96,195.13,15201.0,191.4544,191.6015,191.1798,191.3465,15201.0
2024-05-30 14:00:00,195.12,195.3,194.83,195.21,16727.0,191.3367,191.5132,191.0523,191.425,16727.0
2024-05-30 14:30:00,195.16,195.51,195.05,195.5,9266.0,191.3759,191.7191,191.2681,191.7093,9266.0
2024-05-30 15:00:00,195.47,195.78,195.37,195.73,20404.0,191.6799,191.9839,191.5819,191.9349,20404.0
2024-05-30 15:30:00,195.78,195.97,195.4,195.66,88461.0,191.9839,192.1702,191.6113,191.8662,88461.0
2024-05-31 09:30:00,196.39,197.2,196.34,196.56,7966.0,192.5821,193.3764,192.533,192.7488,7966.0
2024-05-31 10:00:00,196.52,196.79,195.51,196.52,13771.0,192.7096,192.9743,191.7191,192.7096,13771.0
2024-05-31 10:30:00,196.46,197.02,196.25,196.96,11513.0,192.6507,193.1999,192.4448,193.141,11513.0
2024-05-31 11:00:00,196.84,197.14,196.84,196.97,8222.0,193.0234,193.3175,193.0234,193.1508,8222.0
2024-05-31 11:30:00,197.0,197.72,197.0,197.56,10446.0,193.1803,193.8863,193.1803,193.7294,10446.0
2024-05-31 12:00:00,197.49,197.54,196.98,196.98,10614.0,193.6608,193.7098,193.1606,193.1606,10614.0
2024-05-31 12:30:00,197.09,197.6,197.03,197.6,3876.0,193.2685,193.7686,193.2097,193.7686,3876.0
2024-05-31 13:00:00,197.55,197.94,197.54,197.94,13286.0,193.7196,194.102,193.7098,194.102,13286.0
2024-05-31 13:30:00,198.06,198.08,197.6,197.76,7309.0,194.2197,194.2393,193.7686,193.9255,7309.0
2024-05-31 14:00:00,197.73,198.17,197.39,197.39,13594.0,193.8961,194.3276,193.5627,193.5627,13594.0
2024-05-31 14:30:00,197.38,198.36,197.37,198.06,18644.0,193.5529,194.5139,193.5431,194.2197,18644.0
2024-05-31 15:00:00,198.06,198.4,197.97,198.27,19490.0,194.2197,194.5531,194.1314,194.4256,19490.0
2024-05-31 15:30:00,198.27,201.19,197.89,200.76,264520.0,194.4256,197.289,194.053,196.8673,264520.0
2024-06-03 09:30:00,199.89,200.85,198.64,199.2,19350.0,196.0142,196.9556,194.7885,195.3376,19350.0
2024-06-03 10:00:00,199.8,200.16,198.62,198.77,10551.0,195.926,196.279,194.7688,194.9159,10551.0
2024-06-03 10:30:00,198.65,199.12,198.28,198.86,8926.0,194.7983,195.2591,194.4354,195.0042,8926.0
2024-06-03 11:00:00,198.84,199.57,198.34,198.54,20746.0,194.9846,195.7004,194.4943,194.6904,20746.0
2024-06-03 11:30:00,198.61,199.06,198.55,198.91,10332.0,194.759,195.2003,194.7002,195.0532,10332.0
2024-06-03 12:00:00,198.85,199.14,197.59,197.59,10371.0,194.9944,195.2788,193.7588,193.7588,10371.0
2024-06-03 12:30:00,197.72,198.05,197.62,198.0,5365.0,193.8863,194.2099,193.7882,194.1609,5365.0
2024-06-03 13:00:00,197.92,198.09,197.66,197.98,7187.0,194.0824,194.2491,193.8275,194.1413,7187.0
2024-06-03 13:30:00,198.0,198.36,197.98,198.36,6721.0,194.1609,194.5139,194.1413,194.5139,6721.0
2024-06-03 14:00:00,198.35,198.88,198.34,198.71,11182.0,194.5041,195.0238,194.4943,194.8571,11182.0
2024-06-03 14:30:00,198.47,198.99,198.47,198.67,9574.0,194.6218,195.1317,194.6218,194.8179,9574.0
2024-06-03 15:00:00,198.73,199.64,198.72,199.42,25305.0,194.8767,195.7691,194.8669,195.5533,25305.0
2024-06-03 15:30:00,199.29,199.69,198.98,199.63,56103.0,195.4259,195.8181,195.1219,195.7593,56103.0
2024-06-04 09:30:00,198.7,200.38,198.0,200.36,23280.0,194.8473,196.4947,194.1609,196.4751,23280.0
2024-06-04 10:00:00,200.38,200.38,199.03,199.3,19524.0,196.4947,196.4947,195.1709,195.4357,19524.0
2024-06-04 10:30:00,199.18,199.61,198.79,198.79,17902.0,195.318,195.7396,194.9355,194.9355,17902.0
2024-06-04 11:00:00,198.72,199.59,198.67,199.01,8081.0,194.8669,195.72,194.8179,195.1513,8081.0
2024-06-04 11:30:00,198.98,199.28,198.49,198.49,8139.0,195.1219,195.416,194.6414,194.6414,8139.0
2024-06-04 12:00:00,198.48,198.67,198.19,198.56,7657.0,194.6316,194.8179,194.3472,194.71,7657.0
2024-06-04 12:30:00,198.63,199.3,198.56,199.12,3980.0,194.7786,195.4357,194.71,195.2591,3980.0
2024-06-04 13:00:00,199.05,199.93,198.91,199.93,9525.0,195.1905,196.0534,195.0532,196.0534,9525.0
2024-06-04 13:30:00,199.93,199.97,199.31,199.7,17268.0,196.0534,196.0927,195.4455,195.8279,17268.0
2024-06-04 14:00:00,199.8,200.44,199.67,200.17,5997.0,195.926,196.5536,195.7985,196.2888,5997.0
2024-06-04 14:30:00,200.06,200.3,200.0,200.18,8675.0,196.1809,196.4163,196.1221,196.2986,8675.0
2024-06-04 15:00:00,200.18,200.18,199.66,200.08,10711.0,196.2986,196.2986,195.7887,196.2005,10711.0
2024-06-04 15:30:00,200.11,200.26,199.77,199.93,49907.0,196.23,196.377,195.8965,196.0534,49907.0
2024-06-05 09:30:00,200.27,200.27,198.57,198.61,5060.0,196.3868,196.3868,194.7198,194.759,5060.0
2024-06-05 10:00:00,198.21,198.43,197.14,197.69,8558.0,194.3668,194.5825,193.3175,193.8569,8558.0
2024-06-05 10:30:00,197.81,197.98,197.55,197.55,6625.0,193.9745,194.1413,193.7196,193.7196,6625.0
2024-06-05 11:00:00,197.66,198.16,197.66,198.04,8188.0,193.8275,194.3178,193.8275,194.2001,8188.0
2024-06-05 11:30:00,198.02,198.89,198.0,198.84,9017.0,194.1805,195.0336,194.1609,194.9846,9017.0
2024-06-05 12:00:00,198.85,198.86,198.62,198.73,3914.0,194.9944,195.0042,194.7688,194.8767,3914.0
2024-06-05 12:30:00,198.7,198.8,198.28,198.29,7180.0,194.8473,194.9454,194.4354,194.4452,7180.0
2024-06-05 13:00:00,198.28,198.29,197.74,198.15,11988.0,194.4354,194.4452,193.9059,194.308,11988.0
2024-06-05 13:30:00,198.31,198.49,198.22,198.47,5131.0,194.4649,194.6414,194.3766,194.6218,5131.0
2024-06-05 14:00:00,198.5,198.58,198.2,198.3,9449.0,194.6512,194.7296,194.357,194.455,9449.0
2024-06-05 14:30:00,198.3,198.51,198.12,198.26,14094.0,194.455,194.661,194.2785,194.4158,14094.0
2024-06-05 15:00:00,198.22,198.36,197.66,197.67,14647.0,194.3766,194.5139,193.8275,193.8373,14647.0
2024-06-05 15:30:00,197.65,198.08,197.33,197.99,58818.0,193.8176,194.2393,193.5039,194.1511,58818.0
2024-06-06 09:30:00,198.8,199.25,198.01,198.47,9367.0,194.9454,195.3866,194.1707,194.6218,9367.0
2024-06-06 10:00:00,198.4,199.32,197.82,199.05,8101.0,194.5531,195.4553,193.9844,195.1905,8101.0
2024-06-06 10:30:00,198.76,198.76,197.66,197.77,8914.0,194.9061,194.9061,193.8275,193.9353,8914.0
2024-06-06 11:00:00,197.92,198.57,197.86,198.27,9605.0,194.0824,194.7198,194.0236,194.4256,9605.0
2024-06-06 11:30:00,198.19,198.75,198.19,198.63,5389.0,194.3472,194.8963,194.3472,194.7786,5389.0
2024-06-06 12:00:00,198.57,198.62,198.18,198.62,4055.0,194.7198,194.7688,194.3374,194.7688,4055.0
2024-06-06 12:30:00,198.63,198.86,197.97,197.98,4494.0,194.7786,195.0042,194.1314,194.1413,4494.0
2024-06-06 13:00:00,198.0,198.22,197.86,198.21,3606.0,194.1609,194.3766,194.0236,194.3668,3606.0
2024-06-06 13:30:00,198.12,198.22,198.01,198.01,4085.0,194.2785,194.3766,194.1707,194.1707,4085.0
2024-06-06 14:00:00,197.98,198.07,197.41,197.95,4528.0,194.1413,194.2295,193.5823,194.1118,4528.0
2024-06-06 14:30:00,197.88,198.26,197.81,198.25,4638.0,194.0432,194.4158,193.9745,194.406,4638.0
2024-06-06 15:00:00,198.15,198.26,197.51,197.51,14555.0,194.308,194.4158,193.6804,193.6804,14555.0
2024-06-06 15:30:00,197.74,197.85,197.43,197.68,44866.0,193.9059,194.0138,193.6019,193.8471,44866.0
2024-06-07 09:30:00,196.89,197.6,196.24,197.59,6936.0,193.0724,193.7686,192.435,193.7588,6936.0
2024-06-07 10:00:00,197.82,199.31,197.77,199.03,4594.0,193.9844,195.4455,193.9353,195.1709,4594.0
2024-06-07 10:30:00,199.11,199.16,198.15,198.49,9160.0,195.2493,195.2984,194.308,194.6414,9160.0
2024-06-07 11:00:00,198.43,198.82,198.16,198.82,5727.0,194.5825,194.965,194.3178,194.965,5727.0
2024-06-07 11:30:00,198.71,199.27,198.49,199.27,4745.0,194.8571,195.4062,194.6414,195.4062,4745.0
2024-06-07 12:00:00,199.17,199.3,198.85,199.18,3930.0,195.3082,195.4357,194.9944,195.318,3930.0
2024-06-07 12:30:00,199.26,199.46,199.0,199.4,3961.0,195.3964,195.5926,195.1415,195.5337,3961.0
2024-06-07 13:00:00,199.45,199.46,199.07,199.07,2794.0,195.5827,195.5926,195.2101,195.2101,2794.0
2024-06-07 13:30:00,198.97,199.03,198.77,198.77,3340.0,195.1121,195.1709,194.9159,194.9159,3340.0
2024-06-07 14:00:00,198.75,198.76,198.03,198.46,2774.0,194.8963,194.9061,194.1903,194.6119,2774.0
2024-06-07 14:30:00,198.52,198.59,198.31,198.31,4211.0,194.6708,194.7394,194.4649,194.4649,4211.0
2024-06-07 15:00:00,198.31,198.43,197.92,198.09,6398.0,194.4649,194.5825,194.0824,194.2491,6398.0
2024-06-07 15:30:00,198.03,198.21,197.74,198.05,28578.0,194.1903,194.3668,193.9059,194.2099,28578.0
2024-06-10 09:30:00,197.74,197.74,196.69,196.71,7490.0,193.9059,193.9059,192.8763,192.8959,7490.0
2024-06-10 10:00:00,196.95,196.97,196.26,196.42,5140.0,193.1312,193.1508,192.4546,192.6115,5140.0
2024-06-10 10:30:00,196.46,196.46,195.35,195.35,3528.0,192.6507,192.6507,191.5622,191.5622,3528.0
2024-06-10 11:00:00,195.4,195.87,195.32,195.84,2924.0,191.6113,192.0722,191.5328,192.0427,2924.0
2024-06-10 11:30:00,195.82,195.87,195.44,195.55,4485.0,192.0231,192.0722,191.6505,191.7584,4485.0
2024-06-10 12:00:00,195.39,195.82,195.05,195.05,9331.0,191.6015,192.0231,191.2681,191.2681,9331.0
2024-06-10 12:30:00,195.23,195.27,194.8,195.02,6320.0,191.4446,191.4838,191.0229,191.2386,6320.0
2024-06-10 13:00:00,195.1,195.42,194.81,195.42,9177.0,191.3171,191.6309,191.0327,191.6309,9177.0
2024-06-10 13:30:00,195.45,196.99,195.45,196.82,6219.0,191.6603,193.1704,191.6603,193.0037,6219.0
2024-06-10 14:00:00,196.59,196.79,196.52,196.58,3629.0,192.7782,192.9743,192.7096,192.7684,3629.0
2024-06-10 14:30:00,196.59,196.92,196.54,196.76,4243.0,192.7782,193.1018,192.7292,192.9449,4243.0
2024-06-10 15:00:00,196.91,196.91,196.38,196.48,4826.0,193.092,193.092,192.5723,192.6703,4826.0
2024-06-10 15:30:00,196.53,196.91,196.4,196.86,51479.0,192.7194,193.092,192.5919,193.043,51479.0
2024-06-11 09:30:00,196.45,196.45,194.96,195.57,12318.0,192.6409,192.6409,191.1798,191.778,12318.0
2024-06-11 10:00:00,195.47,196.51,195.47,196.51,2079.0,191.6799,192.6998,191.6799,192.6998,2079.0
2024-06-11 10:30:00,196.82,197.65,196.82,197.02,4884.0,193.0037,193.8176,193.0037,193.1999,4884.0
2024-06-11 11:00:00,196.89,196.89,196.65,196.8,2077.0,193.0724,193.0724,192.837,192.9841,2077.0
2024-06-11 11:30:00,196.81,197.03,196.6,196.6,5903.0,192.9939,193.2097,192.788,192.788,5903.0
2024-06-11 12:00:00,196.6,196.73,196.56,196.56,1569.0,192.788,192.9155,192.7488,192.7488,1569.0
2024-06-11 12:30:00,196.57,196.88,196.46,196.5,2968.0,192.7586,193.0626,192.6507,192.6899,2968.0
2024-06-11 13:00:00,196.44,196.66,196.35,196.36,3437.0,192.6311,192.8468,192.5429,192.5527,3437.0
2024-06-11 13:30:00,196.52,196.55,196.17,196.39,1709.0,192.7096,192.739,192.3663,192.5821,1709.0
2024-06-11 14:00:00,196.42,196.77,196.42,196.75,1646.0,192.6115,192.9547,192.6115,192.9351,1646.0
2024-06-11 14:30:00,196.87,196.87,196.14,196.33,9170.0,193.0528,193.0528,192.3369,192.5232,9170.0
2024-06-11 15:00:00,196.33,196.45,196.0,196.39,5280.0,192.5232,192.6409,192.1996,192.5821,5280.0
2024-06-11 15:30:00,196.3,196.81,196.24,196.59,33987.0,192.4938,192.9939,192.435,192.7782,33987.0
2024-06-12 09:30:00,197.93,198.69,197.42,198.63,12535.0,194.0922,194.8375,193.5921,194.7786,12535.0
2024-06-12 10:00:00,198.48,198.66,198.2,198.31,6546.0,194.6316,194.8081,194.357,194.4649,6546.0
2024-06-12 10:30:00,198.2,198.7,198.12,198.33,3428.0,194.357,194.8473,194.2785,194.4845,3428.0
2024-06-12 11:00:00,198.19,198.33,197.4,197.41,4107.0,194.3472,194.4845,193.5725,193.5823,4107.0
2024-06-12 11:30:00,197.36,198.3,197.2,198.03,2902.0,193.5333,194.455,193.3764,194.1903,2902.0
2024-06-12 12:00:00,198.06,198.22,197.9,198.13,4977.0,194.2197,194.3766,194.0628,194.2883,4977.0
2024-06-12 12:30:00,197.99,198.01,197.69,198.01,2039.0,194.1511,194.1707,193.8569,194.1707,2039.0
2024-06-12 13:00:00,197.97,198.1,197.45,197.45,5068.0,194.1314,194.2589,193.6215,193.6215,5068.0
2024-06-12 13:30:00,197.23,197.64,197.17,197.53,3638.0,193.4058,193.8078,193.347,193.7,3638.0
2024-06-12 14:00:00,197.49,197.49,195.76,197.26,4648.0,193.6608,193.6608,191.9643,193.4352,4648.0
2024-06-12 14:30:00,197.31,197.42,196.33,196.7,11225.0,193.4842,193.5921,192.5232,192.8861,11225.0
2024-06-12 15:00:00,196.81,197.47,196.43,196.73,7118.0,192.9939,193.6411,192.6213,192.9155,7118.0
2024-06-12 15:30:00,196.83,197.24,196.56,196.85,38330.0,193.0135,193.4156,192.7488,193.0332,38330.0
2024-06-13 09:30:00,196.21,196.81,195.73,195.82,6471.0,192.4056,192.9939,191.9349,192.0231,6471.0
2024-06-13 10:00:00,195.66,196.06,195.0,195.59,10939.0,191.8662,192.2585,191.219,191.7976,10939.0
2024-06-13 10:30:00,195.45,195.66,194.91,195.48,10523.0,191.6603,191.8662,191.1308,191.6897,10523.0
2024-06-13 11:00:00,195.49,195.7,195.04,195.7,2971.0,191.6995,191.9055,191.2583,191.9055,2971.0
2024-06-13 11:30:00,195.67,196.02,195.46,195.68,2922.0,191.876,192.2193,191.6701,191.8858,2922.0
2024-06-13 12:00:00,195.43,195.8,195.21,195.55,3385.0,191.6407,192.0035,191.425,191.7584,3385.0
2024-06-13 12:30:00,195.56,196.08,195.35,195.88,8463.0,191.7682,192.2781,191.5622,192.082,8463.0
2024-06-13 13:00:00,196.0,196.17,195.68,196.13,1514.0,192.1996,192.3663,191.8858,192.3271,1514.0
2024-06-13 13:30:00,195.94,196.23,195.92,196.04,2779.0,192.1408,192.4252,192.1212,192.2389,2779.0
2024-06-13 14:00:00,196.0,196.34,195.68,195.68,7087.0,192.1996,192.533,191.8858,191.8858,7087.0
2024-06-13 14:30:00,195.89,196.05,195.85,196.01,2602.0,192.0918,192.2487,192.0526,192.2094,2602.0
2024-06-13 15:00:00,195.93,196.32,195.82,196.13,6979.0,192.131,192.5134,192.0231,192.3271,6979.0
2024-06-13 15:30:00,196.02,196.68,195.99,196.15,28252.0,192.2193,192.8665,192.1898,192.3467,28252.0
2024-06-14 09:30:00,194.39,195.36,193.8,194.06,7956.0,191.4024,192.3575,190.8214,191.0774,7956.0
2024-06-14 10:00:00,194.07,194.07,192.85,192.87,4930.0,191.0873,191.0873,189.886,189.9057,4930.0
2024-06-14 10:30:00,192.99,193.54,192.68,193.53,8381.0,190.0239,190.5654,189.7187,190.5556,8381.0
2024-06-14 11:00:00,193.49,194.12,193.34,194.09,10442.0,190.5162,191.1365,190.3685,191.107,10442.0
2024-06-14 11:30:00,194.09,194.33,193.74,194.14,3421.0,191.107,191.3433,190.7624,191.1562,3421.0
2024-06-14 12:00:00,194.14,194.22,193.87,194.16,4560.0,191.1562,191.235,190.8904,191.1759,4560.0
2024-06-14 12:30:00,194.05,194.7,194.01,194.59,4220.0,191.0676,191.7076,191.0282,191.5993,4220.0
2024-06-14 13:00:00,194.44,194.95,194.44,194.86,4923.0,191.4516,191.9538,191.4516,191.8651,4923.0
2024-06-14 13:30:00,194.75,194.76,194.21,194.31,2641.0,191.7568,191.7667,191.2251,191.3236,2641.0
2024-06-14 14:00:00,194.26,194.38,193.88,194.38,4850.0,191.2744,191.3925,190.9002,191.3925,4850.0
2024-06-14 14:30:00,194.36,194.77,194.3,194.58,4604.0,191.3728,191.7765,191.3138,191.5895,4604.0
2024-06-14 15:00:00,194.65,194.91,194.48,194.84,4493.0,191.6584,191.9144,191.491,191.8455,4493.0
2024-06-14 15:30:00,194.78,195.18,194.48,195.18,28762.0,191.7864,192.1802,191.491,192.1802,28762.0
2024-06-17 09:30:00,195.14,195.67,193.85,194.06,13340.0,192.1408,192.6627,190.8707,191.0774,13340.0
2024-06-17 10:00:00,193.91,195.36,193.85,194.98,13058.0,190.9298,192.3575,190.8707,191.9833,13058.0
2024-06-17 10:30:00,195.15,195.15,194.47,194.71,7644.0,192.1507,192.1507,191.4811,191.7175,7644.0
2024-06-17 11:00:00,194.88,195.03,194.3,194.79,8731.0,191.8848,192.0325,191.3138,191.7962,8731.0
2024-06-17 11:30:00,195.08,195.47,194.63,195.47,4929.0,192.0818,192.4658,191.6387,192.4658,4929.0
2024-06-17 12:00:00,195.33,195.76,195.13,195.76,9152.0,192.3279,192.7513,192.131,192.7513,9152.0
2024-06-17 12:30:00,195.5,195.79,195.35,195.64,2820.0,192.4953,192.7809,192.3476,192.6332,2820.0
2024-06-17 13:00:00,195.62,195.78,195.4,195.68,3283.0,192.6135,192.771,192.3968,192.6725,3283.0
2024-06-17 13:30:00,195.88,196.13,195.88,196.1,2848.0,192.8695,193.1156,192.8695,193.0861,2848.0
2024-06-17 14:00:00,196.25,197.0,196.11,196.94,4313.0,193.2338,193.9723,193.0959,193.9132,4313.0
2024-06-17 14:30:00,196.95,197.06,196.61,196.74,3380.0,193.923,194.0313,193.5883,193.7163,3380.0
2024-06-17 15:00:00,196.55,196.91,196.36,196.86,10264.0,193.5292,193.8836,193.3421,193.8344,10264.0
2024-06-17 15:30:00,196.86,197.7,196.72,197.65,39122.0,193.8344,194.6615,193.6966,194.6123,39122.0
2024-06-18 09:30:00,197.56,198.68,196.87,196.87,8549.0,194.5237,195.6264,193.8443,193.8443,8549.0
2024-06-18 10:00:00,196.94,197.41,196.62,197.25,3186.0,193.9132,194.376,193.5981,194.2184,3186.0
2024-06-18 10:30:00,197.15,197.54,197.06,197.34,5687.0,194.12,194.504,194.0313,194.307,5687.0
2024-06-18 11:00:00,197.33,198.08,197.21,197.97,12161.0,194.2972,195.0357,194.179,194.9274,12161.0
2024-06-18 11:30:00,198.18,198.77,197.8,198.75,9572.0,195.1341,195.7151,194.76,195.6954,9572.0
2024-06-18 12:00:00,198.83,199.35,198.78,199.25,8826.0,195.7741,196.2861,195.7249,196.1877,8826.0
2024-06-18 12:30:00,199.25,199.92,199.24,199.44,7873.0,196.1877,196.8474,196.1778,196.3748,7873.0
2024-06-18 13:00:00,199.39,199.51,198.99,199.15,9754.0,196.3255,196.4437,195.9317,196.0892,9754.0
2024-06-18 13:30:00,199.03,199.15,198.9,199.06,5597.0,195.9711,196.0892,195.8431,196.0006,5597.0
2024-06-18 14:00:00,199.06,199.2,198.57,198.64,5134.0,196.0006,196.1384,195.5181,195.5871,5134.0
2024-06-18 14:30:00,198.67,198.67,198.13,198.55,16827.0,195.6166,195.6166,195.0849,195.4984,16827.0
2024-06-18 15:00:00,198.64,199.19,198.25,199.04,9983.0,195.5871,196.1286,195.203,195.9809,9983.0
2024-06-18 15:30:00,199.16,199.45,198.86,199.27,53720.0,196.0991,196.3846,195.8037,196.2074,53720.0
2024-06-20 09:30:00,198.94,199.84,198.48,199.36,12021.0,195.8824,196.7686,195.4295,196.296,12021.0
2024-06-20 10:00:00,199.48,200.0,199.48,199.81,6189.0,196.4141,196.9262,196.4141,196.7391,6189.0
2024-06-20 10:30:00,199.76,199.91,199.49,199.84,3352.0,196.6898,196.8375,196.424,196.7686,3352.0
2024-06-20 11:00:00,199.73,200.0,199.61,199.62,11739.0,196.6603,196.9262,196.5421,196.552,11739.0
2024-06-20 11:30:00,199.64,199.64,198.97,199.25,4382.0,196.5717,196.5717,195.912,196.1877,4382.0
2024-06-20 12:00:00,199.25,199.35,198.84,198.99,5790.0,196.1877,196.2861,195.784,195.9317,5790.0
2024-06-20 12:30:00,198.87,199.65,198.84,199.62,5282.0,195.8135,196.5815,195.784,196.552,5282.0
2024-06-20 13:00:00,199.62,200.02,199.53,199.95,4993.0,196.552,196.9458,196.4634,196.8769,4993.0
2024-06-20 13:30:00,199.85,200.35,199.58,200.28,6165.0,196.7785,197.2708,196.5126,197.2018,6165.0
2024-06-20 14:00:00,200.18,200.81,200.18,200.7,10560.0,197.1034,197.7237,197.1034,197.6154,10560.0
2024-06-20 14:30:00,200.63,200.78,200.5,200.55,7467.0,197.5465,197.6942,197.4185,197.4677,7467.0
2024-06-20 15:00:00,200.71,200.73,200.25,200.25,13105.0,197.6252,197.6449,197.1723,197.1723,13105.0
2024-06-20 15:30:00,200.25,200.67,199.84,199.95,35940.0,197.1723,197.5859,196.7686,196.8769,35940.0
2024-06-21 09:30:00,200.67,200.89,199.66,200.0,79975.0,197.5859,197.8025,196.5914,196.9262,79975.0
2024-06-21 10:00:00,200.0,200.34,199.06,199.18,5234.0,196.9262,197.2609,196.0006,196.1188,5234.0
2024-06-21 10:30:00,199.21,199.56,199.13,199.26,3087.0,196.1483,196.4929,196.0695,196.1975,3087.0
2024-06-21 11:00:00,199.41,199.52,199.2,199.37,2501.0,196.3452,196.4535,196.1384,196.3058,2501.0
2024-06-21 11:30:00,199.33,199.67,199.31,199.6,3423.0,196.2664,196.6012,196.2468,196.5323,3423.0
2024-06-21 12:00:00,199.56,199.64,199.4,199.51,3422.0,196.4929,196.5717,196.3354,196.4437,3422.0
2024-06-21 12:30:00,199.47,199.84,199.46,199.82,3205.0,196.4043,196.7686,196.3945,196.7489,3205.0
2024-06-21 13:00:00,199.79,199.79,199.39,199.42,4176.0,196.7194,196.7194,196.3255,196.3551,4176.0
2024-06-21 13:30:00,199.41,200.13,199.41,200.13,3712.0,196.3452,197.0542,196.3452,197.0542,3712.0
2024-06-21 14:00:00,199.73,200.13,199.73,200.13,4898.0,196.6603,197.0542,196.6603,197.0542,4898.0
2024-06-21 14:30:00,200.11,200.28,199.98,200.11,4860.0,197.0345,197.2018,196.9065,197.0345,4860.0
2024-06-21 15:00:00,200.1,200.67,200.1,200.48,7068.0,197.0246,197.5859,197.0246,197.3988,7068.0
2024-06-21 15:30:00,200.51,201.32,200.42,200.69,29415.0,197.4283,198.2259,197.3397,197.6055,29415.0
2024-06-24 09:30:00,201.18,201.53,200.17,201.37,12291.0,198.088,198.4326,197.0935,198.2751,12291.0
2024-06-24 10:00:00,201.41,202.08,201.0,202.06,4402.0,198.3145,198.9742,197.9108,198.9545,4402.0
2024-06-24 10:30:00,202.19,203.28,202.12,203.28,9661.0,199.0825,200.1557,199.0136,200.1557,9661.0
2024-06-24 11:00:00,202.97,203.04,202.29,202.51,5616.0,199.8505,199.9194,199.181,199.3976,5616.0
2024-06-24 11:30:00,202.36,202.52,201.98,202.18,3443.0,199.2499,199.4074,198.8757,199.0726,3443.0
2024-06-24 12:00:00,202.28,202.54,202.2,202.51,3308.0,199.1711,199.4271,199.0923,199.3976,3308.0
2024-06-24 12:30:00,202.59,202.85,202.45,202.68,7040.0,199.4763,199.7323,199.3385,199.565,7040.0
2024-06-24 13:00:00,202.68,202.83,202.57,202.82,8417.0,199.565,199.7127,199.4567,199.7028,8417.0
2024-06-24 13:30:00,202.76,202.93,202.17,202.19,4388.0,199.6437,199.8111,199.0628,199.0825,4388.0
2024-06-24 14:00:00,202.13,202.7,202.03,202.69,5774.0,199.0234,199.5847,198.925,199.5748,5774.0
2024-06-24 14:30:00,202.72,202.82,202.37,202.49,5080.0,199.6043,199.7028,199.2597,199.3779,5080.0
2024-06-24 15:00:00,202.45,202.45,201.7,202.02,5513.0,199.3385,199.3385,198.6,198.9151,5513.0
2024-06-24 15:30:00,202.08,202.39,201.69,201.69,35393.0,198.9742,199.2794,198.5902,198.5902,35393.0
2024-06-25 09:30:00,202.01,202.05,201.08,201.31,8863.0,198.9053,198.9446,197.9896,198.216,8863.0
2024-06-25 10:00:00,201.2,202.13,201.14,201.99,4565.0,198.1077,199.0234,198.0486,198.8856,4565.0
2024-06-25 10:30:00,201.56,201.69,201.27,201.42,9359.0,198.4622,198.5902,198.1766,198.3243,9359.0
2024-06-25 11:00:00,201.54,201.54,200.54,200.71,3985.0,198.4425,198.4425,197.4579,197.6252,3985.0
2024-06-25 11:30:00,200.69,201.13,200.66,201.0,3167.0,197.6055,198.0388,197.576,197.9108,3167.0
2024-06-25 12:00:00,200.88,201.13,200.8,200.96,2449.0,197.7926,198.0388,197.7139,197.8714,2449.0
2024-06-25 12:30:00,200.82,200.86,200.07,200.58,8303.0,197.7335,197.7729,196.9951,197.4972,8303.0
2024-06-25 13:00:00,200.37,200.5,200.21,200.5,3747.0,197.2905,197.4185,197.1329,197.4185,3747.0
2024-06-25 13:30:00,200.62,200.69,200.47,200.64,2161.0,197.5366,197.6055,197.3889,197.5563,2161.0
2024-06-25 14:00:00,200.57,201.02,200.43,200.53,9288.0,197.4874,197.9305,197.3495,197.448,9288.0
2024-06-25 14:30:00,200.59,200.85,200.5,200.81,5492.0,197.5071,197.7631,197.4185,197.7237,5492.0
2024-06-25 15:00:00,200.89,201.24,200.4,200.63,7743.0,197.8025,198.1471,197.32,197.5465,7743.0
2024-06-25 15:30:00,200.71,200.79,200.04,200.46,32012.0,197.6252,197.704,196.9655,197.3791,32012.0
2024-06-26 09:30:00,199.57,199.86,198.47,199.86,8831.0,196.5028,196.7883,195.4197,196.7883,8831.0
2024-06-26 10:00:00,199.86,200.25,199.32,199.63,6157.0,196.7883,197.1723,196.2566,196.5618,6157.0
2024-06-26 10:30:00,199.59,199.89,199.25,199.89,7537.0,196.5225,196.8178,196.1877,196.8178,7537.0
2024-06-26 11:00:00,199.8,199.8,199.16,199.59,6505.0,196.7292,196.7292,196.0991,196.5225,6505.0
2024-06-26 11:30:00,199.57,199.78,198.86,199.78,5837.0,196.5028,196.7095,195.8037,196.7095,5837.0
2024-06-26 12:00:00,199.65,199.9,199.65,199.74,6128.0,196.5815,196.8277,196.5815,196.6701,6128.0
2024-06-26 12:30:00,199.73,200.11,199.71,200.0,5986.0,196.6603,197.0345,196.6406,196.9262,5986.0
2024-06-26 13:00:00,199.86,200.0,199.68,199.89,3887.0,196.7883,196.9262,196.6111,196.8178,3887.0
2024-06-26 13:30:00,199.91,199.95,199.47,199.56,3356.0,196.8375,196.8769,196.4043,196.4929,3356.0
2024-06-26 14:00:00,199.53,199.8,199.44,199.77,2827.0,196.4634,196.7292,196.3748,196.6997,2827.0
2024-06-26 14:30:00,199.69,199.94,199.5,199.93,3046.0,196.6209,196.8671,196.4338,196.8572,3046.0
2024-06-26 15:00:00,199.98,200.1,199.79,199.98,4864.0,196.9065,197.0246,196.7194,196.9065,4864.0
2024-06-26 15:30:00,199.93,200.5,199.46,200.22,28402.0,196.8572,197.4185,196.3945,197.1428,28402.0
2024-06-27 09:30:00,201.31,201.89,200.55,201.48,13497.0,198.216,198.7871,197.4677,198.3834,13497.0
2024-06-27 10:00:00,201.48,202.48,201.34,202.38,9410.0,198.3834,199.368,198.2456,199.2696,9410.0
2024-06-27 10:30:00,202.35,202.49,201.59,201.89,12108.0,199.24,199.3779,198.4917,198.7871,12108.0
2024-06-27 11:00:00,201.87,201.87,200.88,201.49,11294.0,198.7674,198.7674,197.7926,198.3933,11294.0
2024-06-27 11:30:00,201.41,201.61,201.04,201.14,6191.0,198.3145,198.5114,197.9502,198.0486,6191.0
2024-06-27 12:00:00,201.23,201.23,199.93,200.07,9675.0,198.1372,198.1372,196.8572,196.9951,9675.0
2024-06-27 12:30:00,199.89,200.03,199.22,199.51,7519.0,196.8178,196.9557,196.1581,196.4437,7519.0
2024-06-27 13:00:00,199.6,199.73,199.37,199.64,4446.0,196.5323,196.6603,196.3058,196.5717,4446.0
2024-06-27 13:30:00,199.57,199.73,198.99,199.12,6093.0,196.5028,196.6603,195.9317,196.0597,6093.0
2024-06-27 14:00:00,199.07,199.17,198.77,198.81,3306.0,196.0104,196.1089,195.7151,195.7544,3306.0
2024-06-27 14:30:00,198.74,199.05,198.65,198.66,3911.0,195.6855,195.9908,195.5969,195.6067,3911.0
2024-06-27 15:00:00,198.75,198.84,198.37,198.83,11415.0,195.6954,195.784,195.3212,195.7741,11415.0
2024-06-27 15:30:00,198.86,199.32,198.69,199.19,53938.0,195.8037,196.2566,195.6363,196.1286,53938.0
2024-06-28 09:30:00,199.55,200.72,197.87,198.16,20041.0,196.4831,197.6351,194.8289,195.1144,20041.0
2024-06-28 10:00:00,197.91,199.22,197.91,199.13,6338.0,194.8683,196.1581,194.8683,196.0695,6338.0
2024-06-28 10:30:00,199.27,199.42,198.74,199.15,13880.0,196.2074,196.3551,195.6855,196.0892,13880.0
2024-06-28 11:00:00,199.13,199.37,198.38,198.49,9880.0,196.0695,196.3058,195.331,195.4394,9880.0
2024-06-28 11:30:00,198.58,198.61,198.33,198.44,6702.0,195.528,195.5575,195.2818,195.3901,6702.0
2024-06-28 12:00:00,198.44,198.51,198.05,198.24,3374.0,195.3901,195.4591,195.0061,195.1932,3374.0
2024-06-28 12:30:00,198.66,198.75,198.09,198.34,4325.0,195.6067,195.6954,195.0455,195.2917,4325.0
2024-06-28 13:00:00,198.39,198.59,198.18,198.18,4906.0,195.3409,195.5378,195.1341,195.1341,4906.0
2024-06-28 13:30:00,198.18,198.21,197.87,197.97,3751.0,195.1341,195.1637,194.8289,194.9274,3751.0
2024-06-28 14:00:00,197.97,198.0,197.62,197.62,6428.0,194.9274,194.9569,194.5827,194.5827,6428.0
2024-06-28 14:30:00,197.58,197.58,196.91,197.14,9868.0,194.5433,194.5433,193.8836,194.1101,9868.0
2024-06-28 15:00:00,197.09,197.11,196.79,196.9,8006.0,194.0609,194.0806,193.7655,193.8738,8006.0
2024-06-28 15:30:00,196.92,197.2,196.29,197.05,72107.0,193.8935,194.1692,193.2732,194.0215,72107.0
2024-07-01 09:30:00,197.57,197.78,196.88,197.25,10182.0,194.5335,194.7403,193.8541,194.2184,10182.0
2024-07-01 10:00:00,197.25,197.48,195.7,196.88,19673.0,194.2184,194.4449,192.6922,193.8541,19673.0
2024-07-01 10:30:00,196.47,196.6,195.64,195.66,2692.0,193.4504,193.5784,192.6332,192.6529,2692.0
2024-07-01 11:00:00,195.86,197.09,195.85,196.99,10234.0,192.8498,194.0609,192.8399,193.9624,10234.0
2024-07-01 11:30:00,196.94,197.39,196.69,196.9,20662.0,193.9132,194.3563,193.667,193.8738,20662.0
2024-07-01 12:00:00,196.76,196.9,196.16,196.49,4518.0,193.7359,193.8738,193.1452,193.4701,4518.0
2024-07-01 12:30:00,196.49,196.51,196.2,196.37,9308.0,193.4701,193.4898,193.1846,193.3519,9308.0
2024-07-01 13:00:00,196.25,196.85,196.24,196.75,3672.0,193.2338,193.8246,193.2239,193.7261,3672.0
2024-07-01 13:30:00,196.84,196.84,196.5,196.5,3761.0,193.8147,193.8147,193.4799,193.4799,3761.0
2024-07-01 14:00:00,196.61,196.93,196.31,196.6,6105.0,193.5883,193.9033,193.2929,193.5784,6105.0
2024-07-01 14:30:00,196.61,196.86,196.33,196.72,5564.0,193.5883,193.8344,193.3126,193.6966,5564.0
2024-07-01 15:00:00,196.64,196.65,195.88,195.96,5643.0,193.6178,193.6276,192.8695,192.9482,5643.0
2024-07-01 15:30:00,196.05,196.78,195.96,196.45,36644.0,193.0369,193.7556,192.9482,193.4307,36644.0
2024-07-02 09:30:00,196.72,198.0,196.43,196.88,7282.0,193.6966,194.9569,193.411,193.8541,7282.0
2024-07-02 10:00:00,196.81,197.86,196.79,197.83,6675.0,193.7852,194.819,193.7655,194.7895,6675.0
2024-07-02 10:30:00,197.74,197.9,197.46,197.67,6205.0,194.7009,194.8584,194.4252,194.632,6205.0
2024-07-02 11:00:00,197.51,197.54,197.19,197.48,1880.0,194.4744,194.504,194.1593,194.4449,1880.0
2024-07-02 11:30:00,197.4,197.56,197.17,197.51,3654.0,194.3661,194.5237,194.1396,194.4744,3654.0
2024-07-02 12:00:00,197.49,197.62,197.37,197.37,4518.0,194.4547,194.5827,194.3366,194.3366,4518.0
2024-07-02 12:30:00,197.31,197.48,197.19,197.26,2032.0,194.2775,194.4449,194.1593,194.2283,2032.0
2024-07-02 13:00:00,197.28,197.73,197.28,197.59,1773.0,194.248,194.691,194.248,194.5532,1773.0
2024-07-02 13:30:00,197.6,197.81,197.51,197.65,1220.0,194.563,194.7698,194.4744,194.6123,1220.0
2024-07-02 14:00:00,197.74,198.28,197.67,198.1,2923.0,194.7009,195.2326,194.632,195.0554,2923.0
2024-07-02 14:30:00,198.13,198.3,197.8,197.86,12567.0,195.0849,195.2523,194.76,194.819,12567.0
2024-07-02 15:00:00,197.71,198.12,197.66,198.09,2720.0,194.6713,195.075,194.6221,195.0455,2720.0
2024-07-02 15:30:00,198.12,198.46,197.91,198.21,18219.0,195.075,195.4098,194.8683,195.1637,18219.0
2024-07-03 09:30:00,198.18,199.84,198.18,199.81,9196.0,195.1341,196.7686,195.1341,196.7391,9196.0
2024-07-03 10:00:00,199.6,200.95,199.5,200.12,12938.0,196.5323,197.8616,196.4338,197.0443,12938.0
2024-07-03 10:30:00,200.26,200.67,199.97,200.36,11345.0,197.1822,197.5859,196.8966,197.2806,11345.0
2024-07-03 11:00:00,200.36,200.36,199.87,200.22,3803.0,197.2806,197.2806,196.7981,197.1428,3803.0
2024-07-03 11:30:00,200.34,200.52,199.74,199.92,4454.0,197.2609,197.4382,196.6701,196.8474,4454.0
2024-07-03 12:00:00,199.84,199.85,199.13,199.28,3664.0,196.7686,196.7785,196.0695,196.2172,3664.0
2024-07-03 12:30:00,199.19,199.8,199.08,199.57,25248.0,196.1286,196.7292,196.0203,196.5028,25248.0
2024-07-05 09:30:00,199.46,200.01,199.18,199.98,12557.0,196.3945,196.936,196.1188,196.9065,12557.0
2024-07-05 10:00:00,199.66,200.14,199.1,199.7,15490.0,196.5914,197.064,196.04,196.6308,15490.0
2024-07-05 10:30:00,199.72,201.03,199.71,200.9,15773.0,196.6505,197.9403,196.6406,197.8123,15773.0
2024-07-05 11:00:00,200.91,200.98,200.28,200.52,6564.0,197.8222,197.8911,197.2018,197.4382,6564.0
2024-07-05 11:30:00,200.45,200.68,200.12,200.51,4494.0,197.3692,197.5957,197.0443,197.4283,4494.0
2024-07-05 12:00:00,200.57,200.78,200.52,200.71,3814.0,197.4874,197.6942,197.4382,197.6252,3814.0
2024-07-05 12:30:00,200.7,201.14,200.5,201.06,2977.0,197.6154,198.0486,197.4185,197.9699,2977.0
2024-07-05 13:00:00,201.07,201.16,200.98,201.13,2857.0,197.9797,198.0683,197.8911,198.0388,2857.0
2024-07-05 13:30:00,201.2,201.38,201.08,201.26,2757.0,198.1077,198.2849,197.9896,198.1668,2757.0
2024-07-05 14:00:00,201.28,201.44,201.18,201.42,3519.0,198.1865,198.344,198.088,198.3243,3519.0
2024-07-05 14:30:00,201.5,201.8,201.34,201.77,4658.0,198.4031,198.6985,198.2456,198.6689,4658.0
2024-07-05 15:00:00,201.75,201.76,201.53,201.55,3520.0,198.6493,198.6591,198.4326,198.4523,3520.0
2024-07-05 15:30:00,201.59,202.27,201.47,202.17,29735.0,198.4917,199.1613,198.3736,199.0628,29735.0
2024-07-08 09:30:00,202.23,203.33,201.83,202.79,6584.0,199.1219,200.205,198.728,199.6733,6584.0
2024-07-08 10:00:00,202.63,202.95,201.96,201.98,7067.0,199.5157,199.8308,198.856,198.8757,7067.0
2024-07-08 10:30:00,201.98,202.95,201.89,202.72,6720.0,198.8757,199.8308,198.7871,199.6043,6720.0
2024-07-08 11:00:00,202.73,202.87,201.59,201.7,7495.0,199.6142,199.752,198.4917,198.6,7495.0
2024-07-08 11:30:00,201.68,201.68,200.8,200.83,10936.0,198.5803,198.5803,197.7139,197.7434,10936.0
2024-07-08 12:00:00,200.85,201.09,200.69,201.03,11237.0,197.7631,197.9994,197.6055,197.9403,11237.0
2024-07-08 12:30:00,201.04,201.29,200.93,201.06,4099.0,197.9502,198.1963,197.8419,197.9699,4099.0
2024-07-08 13:00:00,201.09,201.13,200.92,201.03,6580.0,197.9994,198.0388,197.832,197.9403,6580.0
2024-07-08 13:30:00,201.08,201.59,201.06,201.5,4690.0,197.9896,198.4917,197.9699,198.4031,4690.0
2024-07-08 14:00:00,201.46,201.46,201.07,201.34,5905.0,198.3637,198.3637,197.9797,198.2456,5905.0
2024-07-08 14:30:00,201.31,201.37,200.88,201.31,5501.0,198.216,198.2751,197.7926,198.216,5501.0
2024-07-08 15:00:00,201.21,201.37,201.05,201.22,4280.0,198.1176,198.2751,197.96,198.1274,4280.0
2024-07-08 15:30:00,201.22,201.78,200.85,201.75,29815.0,198.1274,198.6788,197.7631,198.6493,29815.0
2024-07-09 09:30:00,201.41,201.75,200.01,200.9,11054.0,198.3145,198.6493,196.936,197.8123,11054.0
2024-07-09 10:00:00,200.88,201.66,200.34,201.65,14748.0,197.7926,198.5606,197.2609,198.5508,14748.0
2024-07-09 10:30:00,201.44,201.44,200.32,200.89,10350.0,198.344,198.344,197.2412,197.8025,10350.0
2024-07-09 11:00:00,200.92,200.95,200.25,200.25,14708.0,197.832,197.8616,197.1723,197.1723,14708.0
2024-07-09 11:30:00,200.27,200.53,199.85,199.95,5857.0,197.192,197.448,196.7785,196.8769,5857.0
2024-07-09 12:00:00,199.88,200.11,199.46,199.71,12164.0,196.808,197.0345,196.3945,196.6406,12164.0
2024-07-09 12:30:00,199.58,199.98,199.38,199.98,7981.0,196.5126,196.9065,196.3157,196.9065,7981.0
2024-07-09 13:00:00,199.96,200.51,199.75,200.19,13159.0,196.8868,197.4283,196.68,197.1132,13159.0
2024-07-09 13:30:00,200.22,200.45,200.18,200.3,8350.0,197.1428,197.3692,197.1034,197.2215,8350.0
2024-07-09 14:00:00,200.15,200.85,200.02,200.67,34548.0,197.0738,197.7631,196.9458,197.5859,34548.0
2024-07-09 14:30:00,200.68,200.76,200.35,200.41,14153.0,197.5957,197.6745,197.2708,197.3299,14153.0
2024-07-09 15:00:00,200.48,200.48,200.17,200.26,13978.0,197.3988,197.3988,197.0935,197.1822,13978.0
2024-07-09 15:30:00,200.23,200.38,199.81,199.87,56099.0,197.1526,197.3003,196.7391,196.7981,56099.0
2024-07-10 09:30:00,201.22,201.62,199.79,199.86,10145.0,198.1274,198.5213,196.7194,196.7883,10145.0
2024-07-10 10:00:00,199.63,200.16,199.51,199.66,6043.0,196.5618,197.0837,196.4437,196.5914,6043.0
2024-07-10 10:30:00,199.56,200.01,199.46,199.8,5871.0,196.4929,196.936,196.3945,196.7292,5871.0
2024-07-10 11:00:00,199.89,199.9,199.41,199.66,3690.0,196.8178,196.8277,196.3452,196.5914,3690.0
2024-07-10 11:30:00,199.66,199.81,199.11,199.22,7840.0,196.5914,196.7391,196.0498,196.1581,7840.0
2024-07-10 12:00:00,199.21,199.59,199.11,199.37,15132.0,196.1483,196.5225,196.0498,196.3058,15132.0
2024-07-10 12:30:00,199.32,199.71,199.21,199.52,13838.0,196.2566,196.6406,196.1483,196.4535,13838.0
2024-07-10 13:00:00,199.41,199.69,199.41,199.52,5031.0,196.3452,196.6209,196.3452,196.4535,5031.0
2024-07-10 13:30:00,199.39,199.53,199.27,199.39,5351.0,196.3255,196.4634,196.2074,196.3255,5351.0
2024-07-10 14:00:00,199.5,199.59,199.25,199.28,13415.0,196.4338,196.5225,196.1877,196.2172,13415.0
2024-07-10 14:30:00,199.18,199.34,198.71,198.71,14335.0,196.1188,196.2763,195.656,195.656,14335.0
2024-07-10 15:00:00,198.82,199.59,198.74,199.22,11720.0,195.7643,196.5225,195.6855,196.1581,11720.0
2024-07-10 15:30:00,199.23,200.62,199.2,200.57,66880.0,196.168,197.5366,196.1384,197.4874,66880.0
2024-07-11 09:30:00,201.41,202.57,201.01,202.5,42963.0,198.3145,199.4567,197.9206,199.3877,42963.0
2024-07-11 10:00:00,202.99,203.5,202.6,202.9,8899.0,199.8702,200.3724,199.4862,199.7816,8899.0
2024-07-11 10:30:00,203.03,203.88,202.83,203.63,11628.0,199.9096,200.7465,199.7127,200.5004,11628.0
2024-07-11 11:00:00,203.84,204.98,203.33,203.71,9622.0,200.7071,201.8296,200.205,200.5791,9622.0
2024-07-11 11:30:00,203.89,204.28,203.74,203.95,8132.0,200.7564,201.1404,200.6087,200.8154,8132.0
2024-07-11 12:00:00,203.81,203.81,202.94,203.5,7697.0,200.6776,200.6776,199.821,200.3724,7697.0
2024-07-11 12:30:00,203.59,203.67,203.21,203.38,3918.0,200.461,200.5397,200.0868,200.2542,3918.0
2024-07-11 13:00:00,203.53,204.0,203.2,203.5,5043.0,200.4019,200.8647,200.077,200.3724,5043.0
2024-07-11 13:30:00,203.47,203.77,203.24,203.62,5236.0,200.3428,200.6382,200.1164,200.4905,5236.0
2024-07-11 14:00:00,203.61,203.73,202.88,203.0,4622.0,200.4807,200.5988,199.7619,199.88,4622.0
2024-07-11 14:30:00,203.01,203.64,203.01,203.57,4282.0,199.8899,200.5102,199.8899,200.4413,4282.0
2024-07-11 15:00:00,203.46,203.5,203.09,203.5,4507.0,200.333,200.3724,199.9687,200.3724,4507.0
2024-07-11 15:30:00,203.47,203.97,203.36,203.41,34943.0,200.3428,200.8351,200.2345,200.2837,34943.0
2024-07-12 09:30:00,204.75,205.27,204.03,204.95,7758.0,201.6031,202.1152,200.8942,201.8001,7758.0
2024-07-12 10:00:00,205.14,206.8,205.14,206.51,3474.0,201.9872,203.6216,201.9872,203.3361,3474.0
2024-07-12 10:30:00,206.72,206.85,206.16,206.59,3966.0,203.5429,203.6709,202.9915,203.4149,3966.0
2024-07-12 11:00:00,206.45,207.0,206.43,206.96,4313.0,203.277,203.8186,203.2573,203.7792,4313.0
2024-07-12 11:30:00,206.95,206.96,206.51,206.51,3221.0,203.7693,203.7792,203.3361,203.3361,3221.0
2024-07-12 12:00:00,206.53,206.75,205.58,205.82,19397.0,203.3558,203.5724,202.4204,202.6567,19397.0
2024-07-12 12:30:00,205.76,206.07,205.61,205.97,10711.0,202.5976,202.9029,202.4499,202.8044,10711.0
2024-07-12 13:00:00,206.15,206.5,205.88,206.29,6762.0,202.9816,203.3263,202.7158,203.1195,6762.0
2024-07-12 13:30:00,206.33,206.71,206.26,206.64,3624.0,203.1589,203.533,203.0899,203.4641,3624.0
2024-07-12 14:00:00,206.52,206.64,206.39,206.47,1720.0,203.3459,203.4641,203.2179,203.2967,1720.0
2024-07-12 14:30:00,206.37,206.6,206.18,206.44,2845.0,203.1982,203.4247,203.0112,203.2672,2845.0
2024-07-12 15:00:00,206.51,206.66,206.42,206.63,3490.0,203.3361,203.4838,203.2475,203.4543,3490.0
2024-07-12 15:30:00,206.66,206.87,205.23,205.45,41179.0,203.4838,203.6906,202.0758,202.2924,41179.0
2024-07-15 09:30:00,205.82,206.68,205.71,206.52,10827.0,202.6567,203.5035,202.5484,203.3459,10827.0
2024-07-15 10:00:00,206.52,207.08,206.1,206.5,10547.0,203.3459,203.8973,202.9324,203.3263,10547.0
2024-07-15 10:30:00,206.78,207.19,206.6,207.15,7644.0,203.6019,204.0056,203.4247,203.9663,7644.0
2024-07-15 11:00:00,207.16,207.39,206.65,207.3,6364.0,203.9761,204.2026,203.4739,204.114,6364.0
2024-07-15 11:30:00,207.16,208.52,207.08,208.5,20859.0,203.9761,205.3152,203.8973,205.2955,20859.0
2024-07-15 12:00:00,208.2,208.87,208.17,208.58,10142.0,205.0001,205.6598,204.9706,205.3743,10142.0
2024-07-15 12:30:00,208.5,208.56,208.01,208.15,3353.0,205.2955,205.3546,204.813,204.9509,3353.0
2024-07-15 13:00:00,208.01,208.39,208.01,208.1,1836.0,204.813,205.1872,204.813,204.9017,1836.0
2024-07-15 13:30:00,208.03,208.25,207.91,208.1,2337.0,204.8327,205.0494,204.7146,204.9017,2337.0
2024-07-15 14:00:00,208.12,208.37,207.93,208.31,3209.0,204.9214,205.1675,204.7343,205.1084,3209.0
2024-07-15 14:30:00,208.33,208.5,208.32,208.36,2200.0,205.1281,205.2955,205.1183,205.1577,2200.0
2024-07-15 15:00:00,208.58,208.61,208.25,208.34,4606.0,205.3743,205.4038,205.0494,205.138,4606.0
2024-07-15 15:30:00,208.33,208.37,207.5,208.29,32333.0,205.1281,205.1675,204.3109,205.0887,32333.0
2024-07-16 09:30:00,208.88,211.41,208.88,211.41,14129.0,205.6697,208.1608,205.6697,208.1608,14129.0
2024-07-16 10:00:00,211.66,211.68,210.91,210.91,5391.0,208.4069,208.4266,207.6685,207.6685,5391.0
2024-07-16 10:30:00,210.83,210.92,210.35,210.46,12216.0,207.5897,207.6783,207.1171,207.2254,12216.0
2024-07-16 11:00:00,210.45,210.87,210.4,210.43,11112.0,207.2155,207.6291,207.1663,207.1959,11112.0
2024-07-16 11:30:00,210.29,210.4,209.45,209.69,8383.0,207.058,207.1663,206.2309,206.4672,8383.0
2024-07-16 12:00:00,209.54,209.85,209.26,209.77,14418.0,206.3195,206.6248,206.0438,206.546,14418.0
2024-07-16 12:30:00,209.7,210.0,209.45,209.91,14345.0,206.4771,206.7725,206.2309,206.6838,14345.0
2024-07-16 13:00:00,209.91,210.33,209.76,210.07,10068.0,206.6838,207.0974,206.5361,206.8414,10068.0
2024-07-16 13:30:00,210.06,210.17,209.89,209.92,3473.0,206.8315,206.9398,206.6641,206.6937,3473.0
2024-07-16 14:00:00,209.91,210.65,209.82,210.08,9868.0,206.6838,207.4125,206.5952,206.8512,9868.0
2024-07-16 14:30:00,210.19,210.68,210.07,210.42,7747.0,206.9595,207.442,206.8414,207.186,7747.0
2024-07-16 15:00:00,210.54,210.69,210.33,210.69,13513.0,207.3042,207.4519,207.0974,207.4519,13513.0
2024-07-16 15:30:00,210.61,210.85,209.67,209.69,88390.0,207.3731,207.6094,206.4475,206.4672,88390.0
2024-07-17 09:30:00,209.55,209.55,208.6,209.15,7679.0,206.3294,206.3294,205.394,205.9355,7679.0
2024-07-17 10:00:00,209.25,209.38,207.64,207.95,58122.0,206.034,206.162,204.4487,204.754,58122.0
2024-07-17 10:30:00,207.99,209.47,207.71,208.34,15222.0,204.7934,206.2506,204.5177,205.138,15222.0
2024-07-17 11:00:00,208.55,209.0,207.96,208.78,31386.0,205.3447,205.7878,204.7638,205.5712,31386.0
2024-07-17 11:30:00,208.7,209.0,208.49,208.97,12552.0,205.4924,205.7878,205.2857,205.7583,12552.0
2024-07-17 12:00:00,208.98,209.03,208.79,208.96,7786.0,205.7681,205.8174,205.5811,205.7484,7786.0
2024-07-17 12:30:00,208.89,208.93,208.47,208.62,7739.0,205.6795,205.7189,205.266,205.4137,7739.0
2024-07-17 13:00:00,208.67,208.67,208.26,208.5,6884.0,205.4629,205.4629,205.0592,205.2955,6884.0
2024-07-17 13:30:00,208.5,208.63,208.13,208.13,18818.0,205.2955,205.4235,204.9312,204.9312,18818.0
2024-07-17 14:00:00,208.13,208.42,207.85,208.34,36612.0,204.9312,205.2167,204.6555,205.138,36612.0
2024-07-17 14:30:00,208.34,208.5,207.67,207.84,18660.0,205.138,205.2955,204.4783,204.6457,18660.0
2024-07-17 15:00:00,207.8,208.53,207.74,208.06,20712.0,204.6063,205.3251,204.5472,204.8623,20712.0
2024-07-17 15:30:00,208.09,208.35,207.54,207.92,154356.0,204.8918,205.1478,204.3503,204.7244,154356.0
2024-07-18 09:30:00,207.01,208.36,207.01,207.84,23681.0,203.8284,205.1577,203.8284,204.6457,23681.0
2024-07-18 10:00:00,207.91,209.3,207.56,208.65,28627.0,204.7146,206.0832,204.37,205.4432,28627.0
2024-07-18 10:30:00,208.65,208.66,207.75,207.75,11338.0,205.4432,205.4531,204.557,204.557,11338.0
2024-07-18 11:00:00,207.72,208.07,207.66,207.92,30119.0,204.5275,204.8721,204.4684,204.7244,30119.0
2024-07-18 11:30:00,207.9,208.02,206.71,206.99,11352.0,204.7047,204.8229,203.533,203.8087,11352.0
2024-07-18 12:00:00,206.97,207.5,206.49,207.0,64408.0,203.789,204.3109,203.3164,203.8186,64408.0
2024-07-18 12:30:00,207.38,207.38,207.0,207.19,6762.0,204.1927,204.1927,203.8186,204.0056,6762.0
2024-07-18 13:00:00,207.31,207.42,206.87,206.87,6367.0,204.1238,204.2321,203.6906,203.6906,6367.0
2024-07-18 13:30:00,206.99,207.09,206.72,206.81,5313.0,203.8087,203.9072,203.5429,203.6315,5313.0
2024-07-18 14:00:00,206.73,206.73,205.93,205.93,5228.0,203.5527,203.5527,202.765,202.765,5228.0
2024-07-18 14:30:00,205.9,206.1,205.15,205.43,21165.0,202.7355,202.9324,201.997,202.2727,21165.0
2024-07-18 15:00:00,205.66,205.82,205.01,205.2,51577.0,202.4992,202.6567,201.8592,202.0462,51577.0
2024-07-18 15:30:00,205.07,205.74,204.7,204.77,78879.0,201.9182,202.5779,201.5539,201.6228,78879.0
2024-07-19 09:30:00,206.13,206.43,204.51,204.51,34371.0,202.9619,203.2573,201.3668,201.3668,34371.0
2024-07-19 10:00:00,204.67,205.12,204.02,204.02,3016.0,201.5244,201.9675,200.8844,200.8844,3016.0
2024-07-19 10:30:00,204.0,204.22,203.01,203.45,18726.0,200.8647,201.0813,199.8899,200.3231,18726.0
2024-07-19 11:00:00,203.45,203.52,202.97,203.05,6060.0,200.3231,200.3921,199.8505,199.9293,6060.0
2024-07-19 11:30:00,203.05,203.14,202.46,203.14,8158.0,199.9293,200.0179,199.3483,200.0179,8158.0
2024-07-19 12:00:00,203.13,203.28,202.47,202.63,33772.0,200.008,200.1557,199.3582,199.5157,33772.0
2024-07-19 12:30:00,202.77,203.02,202.25,202.29,4053.0,199.6536,199.8997,199.1416,199.181,4053.0
2024-07-19 13:00:00,202.25,202.28,201.42,201.5,6869.0,199.1416,199.1711,198.3243,198.4031,6869.0
2024-07-19 13:30:00,201.47,201.59,201.18,201.57,22470.0,198.3736,198.4917,198.088,198.472,22470.0
2024-07-19 14:00:00,201.51,201.52,200.68,200.68,11768.0,198.4129,198.4228,197.5957,197.5957,11768.0
2024-07-19 14:30:00,200.67,201.14,200.63,200.66,8603.0,197.5859,198.0486,197.5465,197.576,8603.0
2024-07-19 15:00:00,200.74,201.54,200.65,201.4,29380.0,197.6548,198.4425,197.5662,198.3046,29380.0
2024-07-19 15:30:00,201.38,201.91,200.98,201.89,68647.0,198.2849,198.8068,197.8911,198.7871,68647.0
2024-07-22 09:30:00,202.65,203.35,201.95,202.37,15429.0,199.5354,200.2247,198.8462,199.2597,15429.0
2024-07-22 10:00:00,202.09,202.5,201.75,202.17,35079.0,198.984,199.3877,198.6493,199.0628,35079.0
2024-07-22 10:30:00,202.14,202.79,201.88,202.75,29824.0,199.0333,199.6733,198.7773,199.6339,29824.0
2024-07-22 11:00:00,202.77,203.05,202.18,202.24,29097.0,199.6536,199.9293,199.0726,199.1317,29097.0
2024-07-22 11:30:00,202.3,202.78,201.67,202.55,46764.0,199.1908,199.6634,198.5705,199.437,46764.0
2024-07-22 12:00:00,202.42,203.39,202.28,202.9,129884.0,199.309,200.264,199.1711,199.7816,129884.0
2024-07-22 12:30:00,202.89,203.94,202.68,203.48,26232.0,199.7717,200.8056,199.565,200.3527,26232.0
2024-07-22 13:00:00,203.63,204.96,203.63,204.84,13164.0,200.5004,201.8099,200.5004,201.6918,13164.0
2024-07-22 13:30:00,204.83,205.39,204.67,205.21,8353.0,201.6819,202.2333,201.5244,202.0561,8353.0
2024-07-22 14:00:00,205.28,205.32,204.56,204.63,9590.0,202.125,202.1644,201.4161,201.485,9590.0
2024-07-22 14:30:00,204.66,204.93,204.19,204.34,17172.0,201.5145,201.7804,201.0518,201.1994,17172.0
2024-07-22 15:00:00,204.27,204.75,203.99,204.45,19300.0,201.1305,201.6031,200.8548,201.3078,19300.0
2024-07-22 15:30:00,204.51,205.25,204.38,204.73,87839.0,201.3668,202.0955,201.2388,201.5835,87839.0
2024-07-23 09:30:00,204.87,205.99,204.39,205.42,4297.0,201.7213,202.8241,201.2487,202.2629,4297.0
2024-07-23 10:00:00,205.42,206.03,204.49,204.71,5923.0,202.2629,202.8635,201.3471,201.5638,5923.0
2024-07-23 10:30:00,204.53,204.99,204.22,204.59,4121.0,201.3865,201.8395,201.0813,201.4456,4121.0
2024-07-23 11:00:00,204.7,205.33,204.7,205.3,5082.0,201.5539,202.1742,201.5539,202.1447,5082.0
2024-07-23 11:30:00,205.32,205.88,205.32,205.59,3587.0,202.1644,202.7158,202.1644,202.4302,3587.0
2024-07-23 12:00:00,205.61,205.79,205.13,205.28,3989.0,202.4499,202.6272,201.9773,202.125,3989.0
2024-07-23 12:30:00,205.28,205.44,204.96,205.34,5387.0,202.125,202.2825,201.8099,202.1841,5387.0
2024-07-23 13:00:00,205.39,205.45,205.17,205.21,2638.0,202.2333,202.2924,202.0167,202.0561,2638.0
2024-07-23 13:30:00,205.21,205.22,204.88,205.19,2000.0,202.0561,202.0659,201.7311,202.0364,2000.0
2024-07-23 14:00:00,205.21,205.38,205.12,205.28,3828.0,202.0561,202.2235,201.9675,202.125,3828.0
2024-07-23 14:30:00,205.33,205.77,205.27,205.38,4128.0,202.1742,202.6075,202.1152,202.2235,4128.0
2024-07-23 15:00:00,205.28,205.55,205.24,205.5,5433.0,202.125,202.3909,202.0856,202.3416,5433.0
2024-07-23 15:30:00,205.46,206.31,205.31,205.56,54323.0,202.3022,203.1392,202.1545,202.4007,54323.0
2024-07-24 09:30:00,205.55,205.55,204.42,204.69,4475.0,202.3909,202.3909,201.2782,201.5441,4475.0
2024-07-24 10:00:00,204.3,204.96,204.3,204.78,2937.0,201.1601,201.8099,201.1601,201.6327,2937.0
2024-07-24 10:30:00,205.21,206.13,205.21,206.05,4298.0,202.0561,202.9619,202.0561,202.8832,4298.0
2024-07-24 11:00:00,205.61,205.95,205.3,205.3,2890.0,202.4499,202.7847,202.1447,202.1447,2890.0
2024-07-24 11:30:00,205.3,205.52,204.98,204.99,10708.0,202.1447,202.3613,201.8296,201.8395,10708.0
2024-07-24 12:00:00,205.07,205.23,204.27,204.38,9262.0,201.9182,202.0758,201.1305,201.2388,9262.0
2024-07-24 12:30:00,204.36,204.37,203.75,204.31,15032.0,201.2191,201.229,200.6185,201.1699,15032.0
2024-07-24 13:00:00,204.32,204.85,204.32,204.76,6995.0,201.1798,201.7016,201.1798,201.613,6995.0
2024-07-24 13:30:00,204.75,205.65,204.71,205.65,20695.0,201.6031,202.4893,201.5638,202.4893,20695.0
2024-07-24 14:00:00,205.65,205.88,205.61,205.79,6054.0,202.4893,202.7158,202.4499,202.6272,6054.0
2024-07-24 14:30:00,205.79,206.04,205.54,205.84,8714.0,202.6272,202.8733,202.381,202.6764,8714.0
2024-07-24 15:00:00,205.87,205.87,204.16,204.16,12509.0,202.7059,202.7059,201.0222,201.0222,12509.0
2024-07-24 15:30:00,204.3,204.51,202.84,203.15,72239.0,201.1601,201.3668,199.7225,200.0277,72239.0
2024-07-25 09:30:00,203.77,208.03,203.77,208.03,10222.0,200.6382,204.8327,200.6382,204.8327,10222.0
2024-07-25 10:00:00,208.03,208.88,207.56,207.79,25646.0,204.8327,205.6697,204.37,204.5964,25646.0
2024-07-25 10:30:00,207.78,208.21,207.09,208.05,8488.0,204.5866,205.01,203.9072,204.8524,8488.0
2024-07-25 11:00:00,207.95,209.37,207.62,208.98,10613.0,204.754,206.1521,204.429,205.7681,10613.0
2024-07-25 11:30:00,208.75,210.11,208.51,210.11,7309.0,205.5417,206.8808,205.3054,206.8808,7309.0
2024-07-25 12:00:00,209.96,211.23,209.86,211.2,10373.0,206.7331,207.9836,206.6346,207.954,10373.0
2024-07-25 12:30:00,211.02,211.85,210.8,211.35,12140.0,207.7768,208.594,207.5602,208.1017,12140.0
2024-07-25 13:00:00,211.5,211.6,209.95,210.33,10365.0,208.2494,208.3479,206.7232,207.0974,10365.0
2024-07-25 13:30:00,210.26,210.26,209.34,209.47,13652.0,207.0285,207.0285,206.1226,206.2506,13652.0
2024-07-25 14:00:00,209.34,209.4,208.79,208.85,8149.0,206.1226,206.1817,205.5811,205.6401,8149.0
2024-07-25 14:30:00,208.88,208.88,207.79,208.11,6111.0,205.6697,205.6697,204.5964,204.9115,6111.0
2024-07-25 15:00:00,208.12,209.23,207.73,209.23,8345.0,204.9214,206.0143,204.5373,206.0143,8345.0
2024-07-25 15:30:00,209.14,209.22,207.94,208.14,45340.0,205.9257,206.0044,204.7441,204.941,45340.0
2024-07-26 09:30:00,209.22,211.17,208.0,210.66,14532.0,206.0044,207.9245,204.8032,207.4223,14532.0
2024-07-26 10:00:00,210.57,212.75,210.29,212.62,12631.0,207.3337,209.4802,207.058,209.3522,12631.0
2024-07-26 10:30:00,212.27,212.36,211.5,212.36,7606.0,209.0076,209.0962,208.2494,209.0962,7606.0
2024-07-26 11:00:00,212.4,212.7,211.54,211.8,13573.0,209.1356,209.431,208.2888,208.5448,13573.0
2024-07-26 11:30:00,212.06,212.48,211.79,212.48,8403.0,208.8008,209.2143,208.5349,209.2143,8403.0
2024-07-26 12:00:00,212.48,213.05,212.39,212.51,4967.0,209.2143,209.7756,209.1257,209.2439,4967.0
2024-07-26 12:30:00,212.58,212.97,212.21,212.97,5313.0,209.3128,209.6968,208.9485,209.6968,5313.0
2024-07-26 13:00:00,212.78,213.0,212.68,212.98,4603.0,209.5097,209.7264,209.4113,209.7067,4603.0
2024-07-26 13:30:00,213.06,213.06,211.93,212.5,5742.0,209.7854,209.7854,208.6728,209.234,5742.0
2024-07-26 14:00:00,212.5,212.5,211.9,211.91,4215.0,209.234,209.234,208.6433,208.6531,4215.0
2024-07-26 14:30:00,211.82,212.73,211.79,212.47,6848.0,208.5645,209.4605,208.5349,209.2045,6848.0
2024-07-26 15:00:00,212.32,213.24,212.32,213.08,4631.0,209.0568,209.9627,209.0568,209.8051,4631.0
2024-07-26 15:30:00,212.99,213.08,211.93,212.74,42171.0,209.7165,209.8051,208.6728,209.4703,42171.0
2024-07-29 09:30:00,212.99,214.46,211.73,212.77,11836.0,209.7165,211.1639,208.4759,209.4999,11836.0
2024-07-29 10:00:00,213.14,213.14,211.66,211.66,7137.0,209.8642,209.8642,208.4069,208.4069,7137.0
2024-07-29 10:30:00,211.66,212.25,211.1,211.81,7848.0,208.4069,208.9879,207.8556,208.5546,7848.0
2024-07-29 11:00:00,212.36,212.56,211.51,212.17,5091.0,209.0962,209.2931,208.2593,208.9091,5091.0
2024-07-29 11:30:00,212.17,213.2,211.89,213.2,3775.0,208.9091,209.9233,208.6334,209.9233,3775.0
2024-07-29 12:00:00,213.25,213.69,213.2,213.2,2532.0,209.9725,210.4057,209.9233,209.9233,2532.0
2024-07-29 12:30:00,213.25,213.37,212.75,212.81,3203.0,209.9725,210.0907,209.4802,209.5393,3203.0
2024-07-29 13:00:00,212.76,212.86,212.27,212.27,2274.0,209.49,209.5885,209.0076,209.0076,2274.0
2024-07-29 13:30:00,212.09,212.29,211.69,211.92,10600.0,208.8303,209.0273,208.4365,208.663,10600.0
2024-07-29 14:00:00,211.93,212.28,211.53,212.16,7149.0,208.6728,209.0174,208.2789,208.8993,7149.0
2024-07-29 14:30:00,212.14,212.4,212.03,212.16,6176.0,208.8796,209.1356,208.7713,208.8993,6176.0
2024-07-29 15:00:00,212.34,212.4,211.85,211.91,4710.0,209.0765,209.1356,208.594,208.6531,4710.0
2024-07-29 15:30:00,211.74,211.98,210.9,211.03,57489.0,208.4857,208.722,207.6586,207.7866,57489.0
2024-07-30 09:30:00,212.46,216.17,211.86,216.17,14757.0,209.1947,212.8476,208.6039,212.8476,14757.0
2024-07-30 10:00:00,215.87,215.87,214.79,215.24,4476.0,212.5522,212.5522,211.4888,211.9319,4476.0
2024-07-30 10:30:00,215.26,216.77,215.16,215.81,13084.0,211.9516,213.4384,211.8532,212.4932,13084.0
2024-07-30 11:00:00,215.78,215.78,215.32,215.54,3921.0,212.4636,212.4636,212.0107,212.2273,3921.0
2024-07-30 11:30:00,215.48,215.76,214.82,214.82,7745.0,212.1682,212.4439,211.5184,211.5184,7745.0
2024-07-30 12:00:00,215.05,215.08,214.57,214.84,7344.0,211.7448,211.7744,211.2722,211.5381,7344.0
2024-07-30 12:30:00,214.83,215.01,214.06,214.49,12701.0,211.5282,211.7055,210.7701,211.1935,12701.0
2024-07-30 13:00:00,214.3,214.66,214.19,214.44,16533.0,211.0064,211.3608,210.8981,211.1442,16533.0
2024-07-30 13:30:00,214.61,214.94,214.38,214.75,11005.0,211.3116,211.6365,211.0851,211.4495,11005.0
2024-07-30 14:00:00,214.82,215.16,214.62,214.62,13559.0,211.5184,211.8532,211.3215,211.3215,13559.0
2024-07-30 14:30:00,214.78,214.92,214.59,214.83,3967.0,211.479,211.6168,211.2919,211.5282,3967.0
2024-07-30 15:00:00,214.83,215.4,214.65,215.24,9277.0,211.5282,212.0895,211.351,211.9319,9277.0
2024-07-30 15:30:00,215.24,215.75,214.59,215.39,88661.0,211.9319,212.4341,211.2919,212.0796,88661.0
2024-07-31 09:30:00,215.39,216.31,215.33,215.54,8809.0,212.0796,212.9855,212.0205,212.2273,8809.0
2024-07-31 10:00:00,215.83,216.29,215.7,215.98,4386.0,212.5129,212.9658,212.3849,212.6606,4386.0
2024-07-31 10:30:00,216.19,216.55,215.85,216.5,14317.0,212.8673,213.2218,212.5325,213.1726,14317.0
2024-07-31 11:00:00,216.51,216.85,216.25,216.64,11535.0,213.1824,213.5172,212.9264,213.3104,11535.0
2024-07-31 11:30:00,216.78,216.86,215.98,216.04,6692.0,213.4483,213.527,212.6606,212.7196,6692.0
2024-07-31 12:00:00,216.23,216.4,216.04,216.08,4807.0,212.9067,213.0741,212.7196,212.759,4807.0
2024-07-31 12:30:00,216.06,216.13,214.97,215.04,10678.0,212.7393,212.8082,211.6661,211.735,10678.0
2024-07-31 13:00:00,215.03,215.26,214.79,214.89,6672.0,211.7252,211.9516,211.4888,211.5873,6672.0
2024-07-31 13:30:00,214.85,215.49,214.24,215.49,14169.0,211.5479,212.1781,210.9473,212.1781,14169.0
2024-07-31 14:00:00,215.27,215.36,214.64,214.64,11484.0,211.9615,212.0501,211.3411,211.3411,11484.0
2024-07-31 14:30:00,214.71,216.13,214.67,215.55,49221.0,211.4101,212.8082,211.3707,212.2372,49221.0
2024-07-31 15:00:00,215.43,215.64,214.57,214.65,14631.0,212.119,212.3258,211.2722,211.351,14631.0
2024-07-31 15:30:00,214.64,215.5,213.84,214.04,71366.0,211.3411,212.1879,210.5534,210.7504,71366.0
2024-08-01 09:30:00,214.2,215.34,213.23,213.8,11563.0,210.9079,212.0304,209.9528,210.5141,11563.0
2024-08-01 10:00:00,213.0,214.48,212.88,213.94,36952.0,209.7264,211.1836,209.6082,210.6519,36952.0
2024-08-01 10:30:00,213.97,214.21,213.23,213.73,10876.0,210.6814,210.9178,209.9528,210.4451,10876.0
2024-08-01 11:00:00,213.59,214.2,213.47,213.56,11944.0,210.3073,210.9079,210.1891,210.2777,11944.0
2024-08-01 11:30:00,213.89,214.41,213.25,214.23,10320.0,210.6027,211.1147,209.9725,210.9374,10320.0
2024-08-01 12:00:00,214.23,214.4,213.81,214.29,7409.0,210.9374,211.1048,210.5239,210.9965,7409.0
2024-08-01 12:30:00,214.09,214.18,213.38,213.51,3704.0,210.7996,210.8882,210.1005,210.2285,3704.0
2024-08-01 13:00:00,213.45,214.08,213.12,214.08,9687.0,210.1694,210.7898,209.8445,210.7898,9687.0
2024-08-01 13:30:00,213.62,213.68,213.09,213.64,5915.0,210.3368,210.3959,209.815,210.3565,5915.0
2024-08-01 14:00:00,213.45,213.58,212.97,212.97,7610.0,210.1694,210.2974,209.6968,209.6968,7610.0
2024-08-01 14:30:00,212.98,213.43,212.72,213.34,7253.0,209.7067,210.1497,209.4507,210.0611,7253.0
2024-08-01 15:00:00,213.58,213.98,212.86,213.91,10476.0,210.2974,210.6913,209.5885,210.6224,10476.0
2024-08-01 15:30:00,214.06,215.08,213.85,215.04,76048.0,210.7701,211.7744,210.5633,211.735,76048.0
2024-08-02 09:30:00,214.89,215.95,212.13,214.7,24351.0,211.5873,212.631,208.8697,211.4002,24351.0
2024-08-02 10:00:00,215.13,215.49,211.6,211.72,11465.0,211.8236,212.1781,208.3479,208.466,11465.0
2024-08-02 10:30:00,211.87,212.71,211.72,211.86,12892.0,208.6137,209.4408,208.466,208.6039,12892.0
2024-08-02 11:00:00,211.77,211.81,210.23,210.25,15403.0,208.5153,208.5546,206.9989,207.0186,15403.0
2024-08-02 11:30:00,210.53,212.44,210.52,211.77,8271.0,207.2943,209.175,207.2845,208.5153,8271.0
2024-08-02 12:00:00,211.97,212.81,211.96,212.81,8386.0,208.7122,209.5393,208.7023,209.5393,8386.0
2024-08-02 12:30:00,212.61,212.92,211.87,212.22,8322.0,209.3423,209.6476,208.6137,208.9583,8322.0
2024-08-02 13:00:00,212.06,212.14,211.69,212.07,3683.0,208.8008,208.8796,208.4365,208.8106,3683.0
2024-08-02 13:30:00,211.95,212.3,211.65,212.3,6131.0,208.6925,209.0371,208.3971,209.0371,6131.0
2024-08-02 14:00:00,212.19,212.95,212.0,212.8,4614.0,208.9288,209.6771,208.7417,209.5294,4614.0
2024-08-02 14:30:00,212.9,213.51,212.48,213.51,6051.0,209.6279,210.2285,209.2143,210.2285,6051.0
2024-08-02 15:00:00,213.37,214.39,213.37,214.37,13057.0,210.0907,211.095,210.0907,211.0753,13057.0
2024-08-02 15:30:00,214.47,216.03,214.07,215.91,103790.0,211.1738,212.7098,210.7799,212.5916,103790.0
2024-08-05 09:30:00,215.09,215.09,208.34,208.51,54309.0,211.7842,211.7842,205.138,205.3054,54309.0
2024-08-05 10:00:00,210.0,211.0,208.96,209.46,26205.0,206.7725,207.7571,205.7484,206.2408,26205.0
2024-08-05 10:30:00,209.3,210.61,208.76,208.76,19015.0,206.0832,207.3731,205.5515,205.5515,19015.0
2024-08-05 11:00:00,208.91,210.51,208.91,209.95,24712.0,205.6992,207.2746,205.6992,206.7232,24712.0
2024-08-05 11:30:00,209.78,211.41,209.78,211.41,19688.0,206.5558,208.1608,206.5558,208.1608,19688.0
2024-08-05 12:00:00,211.2,211.94,210.9,211.81,6071.0,207.954,208.6826,207.6586,208.5546,6071.0
2024-08-05 12:30:00,211.77,211.87,209.58,209.63,3610.0,208.5153,208.6137,206.3589,206.4081,3610.0
2024-08-05 13:00:00,209.33,209.56,208.83,209.08,6714.0,206.1128,206.3392,205.6204,205.8666,6714.0
2024-08-05 13:30:00,209.06,209.41,208.78,208.78,8522.0,205.8469,206.1915,205.5712,205.5712,8522.0
2024-08-05 14:00:00,208.82,209.23,208.39,209.05,7896.0,205.6106,206.0143,205.1872,205.8371,7896.0
2024-08-05 14:30:00,209.12,209.17,208.29,208.29,15960.0,205.906,205.9552,205.0887,205.0887,15960.0
2024-08-05 15:00:00,208.53,208.63,207.96,208.36,11180.0,205.3251,205.4235,204.7638,205.1577,11180.0
2024-08-05 15:30:00,208.4,209.06,208.05,208.44,86118.0,205.197,205.8469,204.8524,205.2364,86118.0
2024-08-06 09:30:00,211.51,220.36,211.22,218.7,92281.0,208.2593,216.9732,207.9737,215.3387,92281.0
2024-08-06 10:00:00,218.37,222.88,218.31,221.19,69285.0,215.0138,219.4545,214.9547,217.7905,69285.0
2024-08-06 10:30:00,221.3,222.85,220.61,221.5,31912.0,217.8988,219.425,217.2194,218.0957,31912.0
2024-08-06 11:00:00,221.29,222.2,219.27,219.3,42440.0,217.8889,218.785,215.9,215.9295,42440.0
2024-08-06 11:30:00,219.49,221.07,219.19,220.96,17680.0,216.1166,217.6723,215.8212,217.564,17680.0
2024-08-06 12:00:00,221.0,222.5,220.98,221.78,26215.0,217.6034,219.0803,217.5837,218.3714,26215.0
2024-08-06 12:30:00,221.9,223.57,221.9,223.2,13287.0,218.4896,220.1339,218.4896,219.7696,13287.0
2024-08-06 13:00:00,223.43,223.81,222.49,223.04,7514.0,219.9961,220.3702,219.0705,219.612,7514.0
2024-08-06 13:30:00,223.19,223.2,221.91,221.91,14286.0,219.7597,219.7696,218.4994,218.4994,14286.0
2024-08-06 14:00:00,222.0,222.52,221.47,222.49,25486.0,218.588,219.1,218.0662,219.0705,25486.0
2024-08-06 14:30:00,222.5,222.66,221.83,221.83,28141.0,219.0803,219.2379,218.4206,218.4206,28141.0
2024-08-06 15:00:00,221.74,221.81,220.18,220.99,39433.0,218.332,218.4009,216.796,217.5936,39433.0
2024-08-06 15:30:00,220.99,221.18,218.09,218.55,108421.0,217.5936,217.7806,214.7381,215.1911,108421.0
2024-08-07 09:30:00,218.91,220.67,217.55,220.47,18338.0,215.5455,217.2785,214.2064,217.0815,18338.0
2024-08-07 10:00:00,220.64,220.7,218.42,218.47,15088.0,217.2489,217.308,215.063,215.1123,15088.0
2024-08-07 10:30:00,218.33,218.95,218.09,218.39,17926.0,214.9744,215.5849,214.7381,215.0335,17926.0
2024-08-07 11:00:00,218.29,218.75,217.77,218.63,16784.0,214.935,215.388,214.423,215.2698,16784.0
2024-08-07 11:30:00,218.72,218.72,216.85,216.86,14858.0,215.3584,215.3584,213.5172,213.527,14858.0
2024-08-07 12:00:00,216.98,217.14,216.48,216.65,13938.0,213.6452,213.8027,213.1529,213.3203,13938.0
2024-08-07 12:30:00,216.77,216.96,216.23,216.53,8936.0,213.4384,213.6255,212.9067,213.2021,8936.0
2024-08-07 13:00:00,216.42,216.46,215.35,216.08,6651.0,213.0938,213.1332,212.0402,212.759,6651.0
2024-08-07 13:30:00,216.2,216.35,215.11,215.23,13296.0,212.8772,213.0249,211.8039,211.9221,13296.0
2024-08-07 14:00:00,215.1,215.25,214.09,214.5,10371.0,211.7941,211.9418,210.7996,211.2033,10371.0
2024-08-07 14:30:00,214.46,214.87,214.0,214.52,16851.0,211.1639,211.5676,210.711,211.223,16851.0
2024-08-07 15:00:00,214.13,214.83,214.04,214.83,13597.0,210.839,211.5282,210.7504,211.5282,13597.0
2024-08-07 15:30:00,214.71,215.14,211.62,211.91,154838.0,211.4101,211.8335,208.3676,208.6531,154838.0
2024-08-08 09:30:00,211.98,216.41,211.84,216.28,20898.0,208.722,213.0839,208.5842,212.9559,20898.0
2024-08-08 10:00:00,215.9,217.21,215.24,216.89,32610.0,212.5818,213.8716,211.9319,213.5566,32610.0
2024-08-08 10:30:00,216.82,218.82,216.77,218.65,14589.0,213.4876,215.4569,213.4384,215.2895,14589.0
2024-08-08 11:00:00,218.65,219.52,218.18,219.17,23328.0,215.2895,216.1461,214.8267,215.8015,23328.0
2024-08-08 11:30:00,218.93,219.39,217.24,217.67,7873.0,215.5652,216.0181,213.9012,214.3246,7873.0
2024-08-08 12:00:00,217.45,217.53,216.63,216.73,5359.0,214.108,214.1867,213.3006,213.399,5359.0
2024-08-08 12:30:00,216.79,216.8,215.88,216.06,9889.0,213.4581,213.4679,212.5621,212.7393,9889.0
2024-08-08 13:00:00,216.03,216.58,215.79,216.39,5948.0,212.7098,213.2513,212.4735,213.0642,5948.0
2024-08-08 13:30:00,216.76,216.96,216.58,216.83,4338.0,213.4286,213.6255,213.2513,213.4975,4338.0
2024-08-08 14:00:00,216.87,216.94,215.9,216.06,18427.0,213.5369,213.6058,212.5818,212.7393,18427.0
2024-08-08 14:30:00,216.12,216.37,215.76,216.03,15187.0,212.7984,213.0446,212.4439,212.7098,15187.0
2024-08-08 15:00:00,215.94,215.94,215.31,215.5,14628.0,212.6212,212.6212,212.0008,212.1879,14628.0
2024-08-08 15:30:00,215.59,216.81,215.29,215.93,74478.0,212.2765,213.4778,211.9812,212.6113,74478.0
2024-08-09 09:30:00,215.42,216.09,213.28,214.05,40560.0,212.1092,212.7689,210.002,210.7602,40560.0
2024-08-09 10:00:00,214.11,215.17,214.11,215.1,12183.0,210.8193,211.863,210.8193,211.7941,12183.0
2024-08-09 10:30:00,214.99,215.86,214.86,215.17,6207.0,211.6858,212.5424,211.5578,211.863,6207.0
2024-08-09 11:00:00,215.01,215.95,214.91,214.91,20913.0,211.7055,212.631,211.607,211.607,20913.0
2024-08-09 11:30:00,215.45,215.46,214.69,214.7,5880.0,212.1387,212.1485,211.3904,211.4002,5880.0
2024-08-09 12:00:00,214.88,214.97,214.63,214.92,2894.0,211.5775,211.6661,211.3313,211.6168,2894.0
2024-08-09 12:30:00,214.95,215.21,214.82,214.93,5824.0,211.6464,211.9024,211.5184,211.6267,5824.0
2024-08-09 13:00:00,214.92,215.52,214.91,215.52,5503.0,211.6168,212.2076,211.607,212.2076,5503.0
2024-08-09 13:30:00,215.53,215.6,214.67,214.81,4151.0,212.2175,212.2864,211.3707,211.5085,4151.0
2024-08-09 14:00:00,214.88,214.9,214.56,214.65,2840.0,211.5775,211.5971,211.2624,211.351,2840.0
2024-08-09 14:30:00,214.76,214.79,214.27,214.65,3186.0,211.4593,211.4888,210.9768,211.351,3186.0
2024-08-09 15:00:00,214.66,214.7,214.4,214.56,6589.0,211.3608,211.4002,211.1048,211.2624,6589.0
2024-08-09 15:30:00,214.68,214.71,213.82,214.42,64294.0,211.3805,211.4101,210.5337,211.1245,64294.0
2024-08-12 09:30:00,214.64,214.99,212.45,212.45,8543.0,211.3411,211.6858,209.1848,209.1848,8543.0
2024-08-12 10:00:00,212.6,213.97,212.6,213.48,15909.0,209.3325,210.6814,209.3325,210.199,15909.0
2024-08-12 10:30:00,213.48,214.21,213.32,214.21,6214.0,210.199,210.9178,210.0414,210.9178,6214.0
2024-08-12 11:00:00,214.31,214.31,213.38,213.38,6116.0,211.0162,211.0162,210.1005,210.1005,6116.0
2024-08-12 11:30:00,213.51,213.7,213.25,213.5,5750.0,210.2285,210.4156,209.9725,210.2187,5750.0
2024-08-12 12:00:00,213.5,213.51,212.74,212.75,4813.0,210.2187,210.2285,209.4703,209.4802,4813.0
2024-08-12 12:30:00,212.76,212.95,212.36,212.36,5278.0,209.49,209.6771,209.0962,209.0962,5278.0
2024-08-12 13:00:00,212.27,212.49,211.76,211.76,14540.0,209.0076,209.2242,208.5054,208.5054,14540.0
2024-08-12 13:30:00,211.94,212.03,211.59,211.71,7299.0,208.6826,208.7713,208.338,208.4562,7299.0
2024-08-12 14:00:00,211.74,211.88,211.41,211.41,9240.0,208.4857,208.6236,208.1608,208.1608,9240.0
2024-08-12 14:30:00,211.33,211.76,211.2,211.62,9779.0,208.082,208.5054,207.954,208.3676,9779.0
2024-08-12 15:00:00,211.68,211.75,211.21,211.43,12306.0,208.4266,208.4956,207.9639,208.1805,12306.0
2024-08-12 15:30:00,211.41,211.41,210.78,211.06,102578.0,208.1608,208.1608,207.5405,207.8162,102578.0
2024-08-13 09:30:00,211.36,211.74,210.34,210.82,39689.0,208.1116,208.4857,207.1072,207.5799,39689.0
2024-08-13 10:00:00,210.72,210.72,209.1,209.49,12359.0,207.4814,207.4814,205.8863,206.2703,12359.0
2024-08-13 10:30:00,209.42,209.54,208.94,209.21,18761.0,206.2014,206.3195,205.7288,205.9946,18761.0
2024-08-13 11:00:00,209.28,209.5,208.27,208.37,10772.0,206.0635,206.2801,205.069,205.1675,10772.0
2024-08-13 11:30:00,208.38,208.79,208.07,208.09,17033.0,205.1774,205.5811,204.8721,204.8918,17033.0
2024-08-13 12:00:00,208.1,208.2,207.58,207.58,18666.0,204.9017,205.0001,204.3897,204.3897,18666.0
2024-08-13 12:30:00,207.64,209.14,207.64,208.86,27615.0,204.4487,205.9257,204.4487,205.65,27615.0
2024-08-13 13:00:00,208.8,208.99,208.7,208.7,5169.0,205.5909,205.778,205.4924,205.4924,5169.0
2024-08-13 13:30:00,208.78,208.89,208.38,208.77,14535.0,205.5712,205.6795,205.1774,205.5614,14535.0
2024-08-13 14:00:00,208.78,208.94,208.35,208.71,34449.0,205.5712,205.7288,205.1478,205.5023,34449.0
2024-08-13 14:30:00,208.62,208.8,208.4,208.8,11622.0,205.4137,205.5909,205.197,205.5909,11622.0
2024-08-13 15:00:00,208.71,209.23,208.45,209.17,16889.0,205.5023,206.0143,205.2463,205.9552,16889.0
2024-08-13 15:30:00,209.17,209.94,208.34,209.9,179638.0,205.9552,206.7134,205.138,206.674,179638.0
2024-08-14 09:30:00,209.56,209.56,206.28,207.15,72927.0,206.3392,206.3392,203.1096,203.9663,72927.0
2024-08-14 10:00:00,207.34,207.76,206.39,207.65,58542.0,204.1533,204.5669,203.2179,204.4586,58542.0
2024-08-14 10:30:00,207.66,208.88,207.37,208.81,26575.0,204.4684,205.6697,204.1829,205.6007,26575.0
2024-08-14 11:00:00,208.81,209.03,208.38,208.55,48233.0,205.6007,205.8174,205.1774,205.3447,48233.0
2024-08-14 11:30:00,208.62,208.9,208.3,208.75,41232.0,205.4137,205.6894,205.0986,205.5417,41232.0
2024-08-14 12:00:00,208.75,208.98,208.19,208.28,19820.0,205.5417,205.7681,204.9903,205.0789,19820.0
2024-08-14 12:30:00,208.29,208.53,207.93,208.34,52763.0,205.0887,205.3251,204.7343,205.138,52763.0
2024-08-14 13:00:00,208.34,208.63,208.1,208.28,93821.0,205.138,205.4235,204.9017,205.0789,93821.0
2024-08-14 13:30:00,208.28,208.58,208.25,208.34,68022.0,205.0789,205.3743,205.0494,205.138,68022.0
2024-08-14 14:00:00,208.34,208.56,208.04,208.39,73658.0,205.138,205.3546,204.8426,205.1872,73658.0
2024-08-14 14:30:00,208.44,208.72,208.32,208.51,80780.0,205.2364,205.5121,205.1183,205.3054,80780.0
2024-08-14 15:00:00,208.49,208.57,208.0,208.07,72298.0,205.2857,205.3644,204.8032,204.8721,72298.0
2024-08-14 15:30:00,208.07,209.77,208.02,209.56,190685.0,204.8721,206.546,204.8229,206.3392,190685.0
2024-08-15 09:30:00,210.8,210.87,208.53,209.0,19479.0,207.5602,207.6291,205.3251,205.7878,19479.0
2024-08-15 10:00:00,209.32,209.78,208.75,209.01,21264.0,206.1029,206.5558,205.5417,205.7977,21264.0
2024-08-15 10:30:00,209.06,209.47,208.77,209.31,30477.0,205.8469,206.2506,205.5614,206.0931,30477.0
2024-08-15 11:00:00,209.33,209.65,209.16,209.65,92910.0,206.1128,206.4278,205.9454,206.4278,92910.0
2024-08-15 11:30:00,209.48,209.48,208.88,209.06,13653.0,206.2605,206.2605,205.6697,205.8469,13653.0
2024-08-15 12:00:00,209.09,209.51,208.97,209.15,46671.0,205.8764,206.29,205.7583,205.9355,46671.0
2024-08-15 12:30:00,209.1,209.21,208.77,209.12,10919.0,205.8863,205.9946,205.5614,205.906,10919.0
2024-08-15 13:00:00,209.02,209.2,208.86,209.14,8244.0,205.8075,205.9848,205.65,205.9257,8244.0
2024-08-15 13:30:00,209.19,209.19,208.95,209.08,6480.0,205.9749,205.9749,205.7386,205.8666,6480.0
2024-08-15 14:00:00,209.01,209.18,208.83,209.08,24472.0,205.7977,205.9651,205.6204,205.8666,24472.0
2024-08-15 14:30:00,209.04,209.11,208.92,209.0,11561.0,205.8272,205.8961,205.7091,205.7878,11561.0
2024-08-15 15:00:00,209.06,209.2,208.86,209.13,36644.0,205.8469,205.9848,205.65,205.9158,36644.0
2024-08-15 15:30:00,209.14,209.14,208.25,208.92,88367.0,205.9257,205.9257,205.0494,205.7091,88367.0
2024-08-16 09:30:00,208.99,209.26,208.1,209.12,24192.0,205.778,206.0438,204.9017,205.906,24192.0
2024-08-16 10:00:00,209.09,209.2,208.58,208.95,10654.0,205.8764,205.9848,205.3743,205.7386,10654.0
2024-08-16 10:30:00,209.05,209.36,208.78,209.19,28481.0,205.8371,206.1423,205.5712,205.9749,28481.0
2024-08-16 11:00:00,209.3,210.05,209.12,209.8,28574.0,206.0832,206.8217,205.906,206.5755,28574.0
2024-08-16 11:30:00,209.9,209.99,209.56,209.95,10524.0,206.674,206.7626,206.3392,206.7232,10524.0
2024-08-16 12:00:00,209.87,210.13,209.6,209.6,5355.0,206.6445,206.9005,206.3786,206.3786,5355.0
2024-08-16 12:30:00,209.7,209.87,209.41,209.73,10357.0,206.4771,206.6445,206.1915,206.5066,10357.0
2024-08-16 13:00:00,209.75,209.77,209.37,209.45,3228.0,206.5263,206.546,206.1521,206.2309,3228.0
2024-08-16 13:30:00,209.56,209.6,209.39,209.5,5273.0,206.3392,206.3786,206.1718,206.2801,5273.0
2024-08-16 14:00:00,209.5,209.5,208.88,209.05,12727.0,206.2801,206.2801,205.6697,205.8371,12727.0
2024-08-16 14:30:00,209.01,209.06,208.83,208.86,5222.0,205.7977,205.8469,205.6204,205.65,5222.0
2024-08-16 15:00:00,208.83,209.09,208.71,208.96,21575.0,205.6204,205.8764,205.5023,205.7484,21575.0
2024-08-16 15:30:00,208.81,209.12,208.51,208.81,59927.0,205.6007,205.906,205.3054,205.6007,59927.0
2024-08-19 09:30:00,209.18,209.75,208.65,208.69,19910.0,205.9651,206.5263,205.4432,205.4826,19910.0
2024-08-19 10:00:00,208.7,209.1,208.15,208.49,13677.0,205.4924,205.8863,204.9509,205.2857,13677.0
2024-08-19 10:30:00,208.56,210.16,208.35,209.12,93444.0,205.3546,206.93,205.1478,205.906,93444.0
2024-08-19 11:00:00,209.16,209.25,208.81,208.83,20981.0,205.9454,206.034,205.6007,205.6204,20981.0
2024-08-19 11:30:00,208.83,208.94,208.33,208.42,13087.0,205.6204,205.7288,205.1281,205.2167,13087.0
2024-08-19 12:00:00,208.57,208.9,208.51,208.9,4706.0,205.3644,205.6894,205.3054,205.6894,4706.0
2024-08-19 12:30:00,208.8,209.04,208.73,208.82,7193.0,205.5909,205.8272,205.522,205.6106,7193.0
2024-08-19 13:00:00,208.82,209.5,208.81,209.5,37165.0,205.6106,206.2801,205.6007,206.2801,37165.0
2024-08-19 13:30:00,209.42,209.42,209.03,209.03,11975.0,206.2014,206.2014,205.8174,205.8174,11975.0
2024-08-19 14:00:00,209.1,209.14,208.84,209.01,6484.0,205.8863,205.9257,205.6303,205.7977,6484.0
2024-08-19 14:30:00,209.01,209.38,208.91,209.24,11233.0,205.7977,206.162,205.6992,206.0241,11233.0
2024-08-19 15:00:00,209.17,209.17,208.79,208.86,9221.0,205.9552,205.9552,205.5811,205.65,9221.0
2024-08-19 15:30:00,208.91,209.43,208.83,209.32,83266.0,205.6992,206.2112,205.6204,206.1029,83266.0
2024-08-20 09:30:00,209.53,210.53,208.83,209.63,8551.0,206.3097,207.2943,205.6204,206.4081,8551.0
2024-08-20 10:00:00,209.59,209.69,208.19,208.2,12527.0,206.3688,206.4672,204.9903,205.0001,12527.0
2024-08-20 10:30:00,208.68,208.87,208.42,208.58,11649.0,205.4727,205.6598,205.2167,205.3743,11649.0
2024-08-20 11:00:00,208.59,208.73,208.39,208.59,12126.0,205.3841,205.522,205.1872,205.3841,12126.0
2024-08-20 11:30:00,208.71,208.9,208.5,208.74,10486.0,205.5023,205.6894,205.2955,205.5318,10486.0
2024-08-20 12:00:00,208.73,208.93,208.52,208.58,6018.0,205.522,205.7189,205.3152,205.3743,6018.0
2024-08-20 12:30:00,208.58,208.86,208.58,208.69,8952.0,205.3743,205.65,205.3743,205.4826,8952.0
2024-08-20 13:00:00,208.7,208.7,208.5,208.5,4468.0,205.4924,205.4924,205.2955,205.2955,4468.0
2024-08-20 13:30:00,208.61,208.87,208.51,208.82,5486.0,205.4038,205.6598,205.3054,205.6106,5486.0
2024-08-20 14:00:00,208.61,208.94,208.51,208.88,5853.0,205.4038,205.7288,205.3054,205.6697,5853.0
2024-08-20 14:30:00,208.8,208.94,208.67,208.75,6635.0,205.5909,205.7288,205.4629,205.5417,6635.0
2024-08-20 15:00:00,208.69,208.77,208.49,208.71,14796.0,205.4826,205.5614,205.2857,205.5023,14796.0
2024-08-20 15:30:00,208.65,209.52,208.43,209.48,100903.0,205.4432,206.2998,205.2266,206.2605,100903.0
2024-08-21 09:30:00,209.59,210.0,208.8,209.34,7662.0,206.3688,206.7725,205.5909,206.1226,7662.0
2024-08-21 10:00:00,209.37,209.63,209.12,209.4,14204.0,206.1521,206.4081,205.906,206.1817,14204.0
2024-08-21 10:30:00,209.56,210.0,209.11,209.63,49198.0,206.3392,206.7725,205.8961,206.4081,49198.0
2024-08-21 11:00:00,209.56,210.1,209.25,210.1,4230.0,206.3392,206.8709,206.034,206.8709,4230.0
2024-08-21 11:30:00,210.03,210.3,209.72,210.01,11786.0,206.802,207.0678,206.4968,206.7823,11786.0
2024-08-21 12:00:00,210.06,210.48,210.06,210.29,3436.0,206.8315,207.2451,206.8315,207.058,3436.0
2024-08-21 12:30:00,210.38,210.74,209.85,210.69,54137.0,207.1466,207.5011,206.6248,207.4519,54137.0
2024-08-21 13:00:00,210.69,211.03,210.58,211.03,3742.0,207.4519,207.7866,207.3435,207.7866,3742.0
2024-08-21 13:30:00,211.03,211.04,210.89,210.95,7581.0,207.7866,207.7965,207.6488,207.7079,7581.0
2024-08-21 14:00:00,211.06,211.14,210.69,210.99,5598.0,207.8162,207.8949,207.4519,207.7472,5598.0
2024-08-21 14:30:00,211.06,211.12,210.61,211.12,14266.0,207.8162,207.8752,207.3731,207.8752,14266.0
2024-08-21 15:00:00,211.09,211.48,210.93,211.21,19261.0,207.8457,208.2297,207.6882,207.9639,19261.0
2024-08-21 15:30:00,211.0,211.42,210.88,210.94,104539.0,207.7571,208.1706,207.6389,207.698,104539.0
2024-08-22 09:30:00,211.14,211.71,210.62,211.08,13517.0,207.8949,208.4562,207.3829,207.8359,13517.0
2024-08-22 10:00:00,211.35,211.35,210.36,210.55,23945.0,208.1017,208.1017,207.1269,207.314,23945.0
2024-08-22 10:30:00,210.55,210.91,210.5,210.5,6410.0,207.314,207.6685,207.2648,207.2648,6410.0
2024-08-22 11:00:00,210.39,210.42,209.79,209.97,9564.0,207.1565,207.186,206.5657,206.7429,9564.0
2024-08-22 11:30:00,209.97,210.35,209.83,210.03,17491.0,206.7429,207.1171,206.6051,206.802,17491.0
2024-08-22 12:00:00,210.04,210.55,209.96,210.53,3898.0,206.8118,207.314,206.7331,207.2943,3898.0
2024-08-22 12:30:00,210.56,210.64,209.8,209.81,12493.0,207.3239,207.4026,206.5755,206.5854,12493.0
2024-08-22 13:00:00,209.83,210.25,209.72,209.96,4062.0,206.6051,207.0186,206.4968,206.7331,4062.0
2024-08-22 13:30:00,209.93,210.11,209.48,209.58,4205.0,206.7035,206.8808,206.2605,206.3589,4205.0
2024-08-22 14:00:00,209.62,209.95,209.39,209.95,4777.0,206.3983,206.7232,206.1718,206.7232,4777.0
2024-08-22 14:30:00,209.91,210.16,209.87,209.96,6403.0,206.6838,206.93,206.6445,206.7331,6403.0
2024-08-22 15:00:00,209.96,210.32,209.91,209.97,13737.0,206.7331,207.0875,206.6838,206.7429,13737.0
2024-08-22 15:30:00,209.98,210.62,209.9,210.25,48547.0,206.7528,207.3829,206.674,207.0186,48547.0
2024-08-23 09:30:00,211.1,211.1,209.96,210.24,5355.0,207.8556,207.8556,206.7331,207.0088,5355.0
2024-08-23 10:00:00,210.24,210.67,210.13,210.18,25915.0,207.0088,207.4322,206.9005,206.9497,25915.0
2024-08-23 10:30:00,210.31,210.31,209.35,209.99,12607.0,207.0777,207.0777,206.1324,206.7626,12607.0
2024-08-23 11:00:00,209.82,210.41,209.75,210.16,17647.0,206.5952,207.1762,206.5263,206.93,17647.0
2024-08-23 11:30:00,210.24,210.28,209.65,209.67,18455.0,207.0088,207.0482,206.4278,206.4475,18455.0
2024-08-23 12:00:00,209.64,209.64,208.93,208.99,7449.0,206.418,206.418,205.7189,205.778,7449.0
2024-08-23 12:30:00,208.98,209.03,208.56,208.58,5904.0,205.7681,205.8174,205.3546,205.3743,5904.0
2024-08-23 13:00:00,208.58,208.71,208.47,208.59,5615.0,205.3743,205.5023,205.266,205.3841,5615.0
2024-08-23 13:30:00,208.56,208.69,208.51,208.61,3250.0,205.3546,205.4826,205.3054,205.4038,3250.0
2024-08-23 14:00:00,208.54,208.67,208.28,208.36,4184.0,205.3349,205.4629,205.0789,205.1577,4184.0
2024-08-23 14:30:00,208.36,208.96,208.35,208.96,14469.0,205.1577,205.7484,205.1478,205.7484,14469.0
2024-08-23 15:00:00,209.03,209.76,209.03,209.56,9776.0,205.8174,206.5361,205.8174,206.3392,9776.0
2024-08-23 15:30:00,209.55,209.8,208.84,208.98,65580.0,206.3294,206.5755,205.6303,205.7681,65580.0
2024-08-26 09:30:00,209.5,210.47,208.8,210.05,48715.0,206.2801,207.2352,205.5909,206.8217,48715.0
2024-08-26 10:00:00,210.1,211.32,209.97,210.86,33128.0,206.8709,208.0722,206.7429,207.6192,33128.0
2024-08-26 10:30:00,210.85,211.08,210.4,210.44,25920.0,207.6094,207.8359,207.1663,207.2057,25920.0
2024-08-26 11:00:00,210.43,210.86,210.14,210.7,5893.0,207.1959,207.6192,206.9103,207.4617,5893.0
2024-08-26 11:30:00,210.7,210.71,209.87,209.87,11109.0,207.4617,207.4715,206.6445,206.6445,11109.0
2024-08-26 12:00:00,209.93,210.2,209.8,210.14,13212.0,206.7035,206.9694,206.5755,206.9103,13212.0
2024-08-26 12:30:00,210.15,210.26,209.88,210.0,12832.0,206.9202,207.0285,206.6543,206.7725,12832.0
2024-08-26 13:00:00,210.05,210.57,209.99,210.19,9938.0,206.8217,207.3337,206.7626,206.9595,9938.0
2024-08-26 13:30:00,210.05,210.09,209.55,209.58,5366.0,206.8217,206.8611,206.3294,206.3589,5366.0
2024-08-26 14:00:00,209.44,209.89,209.43,209.68,7789.0,206.2211,206.6641,206.2112,206.4574,7789.0
2024-08-26 14:30:00,209.7,209.98,209.66,209.91,3233.0,206.4771,206.7528,206.4377,206.6838,3233.0
2024-08-26 15:00:00,209.84,210.03,209.62,209.84,8968.0,206.6149,206.802,206.3983,206.6149,8968.0
2024-08-26 15:30:00,209.79,210.08,209.1,209.43,38737.0,206.5657,206.8512,205.8863,206.2112,38737.0
2024-08-27 09:30:00,209.03,210.78,209.03,210.74,8765.0,205.8174,207.5405,205.8174,207.5011,8765.0
2024-08-27 10:00:00,210.81,210.99,210.01,210.53,15985.0,207.57,207.7472,206.7823,207.2943,15985.0
2024-08-27 10:30:00,210.53,211.07,210.53,210.62,8148.0,207.2943,207.826,207.2943,207.3829,8148.0
2024-08-27 11:00:00,210.67,210.77,209.74,210.39,13892.0,207.4322,207.5306,206.5165,207.1565,13892.0
2024-08-27 11:30:00,210.14,210.57,210.08,210.53,27717.0,206.9103,207.3337,206.8512,207.2943,27717.0
2024-08-27 12:00:00,210.53,210.9,210.33,210.65,12213.0,207.2943,207.6586,207.0974,207.4125,12213.0
2024-08-27 12:30:00,210.58,210.69,210.27,210.4,18093.0,207.3435,207.4519,207.0383,207.1663,18093.0
2024-08-27 13:00:00,210.35,210.83,210.34,210.73,11365.0,207.1171,207.5897,207.1072,207.4912,11365.0
2024-08-27 13:30:00,210.87,210.95,210.6,210.85,4910.0,207.6291,207.7079,207.3632,207.6094,4910.0
2024-08-27 14:00:00,210.67,211.09,210.65,210.9,5322.0,207.4322,207.8457,207.4125,207.6586,5322.0
2024-08-27 14:30:00,211.03,211.2,210.91,211.17,3404.0,207.7866,207.954,207.6685,207.9245,3404.0
2024-08-27 15:00:00,211.1,211.12,210.6,210.67,11774.0,207.8556,207.8752,207.3632,207.4322,11774.0
2024-08-27 15:30:00,210.62,210.78,209.9,210.34,52504.0,207.3829,207.5405,206.674,207.1072,52504.0
2024-08-28 09:30:00,210.68,212.78,210.14,212.53,9981.0,207.442,209.5097,206.9103,209.2636,9981.0
2024-08-28 10:00:00,212.34,212.34,211.34,211.84,12138.0,209.0765,209.0765,208.0919,208.5842,12138.0
2024-08-28 10:30:00,211.9,212.71,211.9,212.71,7957.0,208.6433,209.4408,208.6433,209.4408,7957.0
2024-08-28 11:00:00,212.62,212.92,212.4,212.76,8684.0,209.3522,209.6476,209.1356,209.49,8684.0
2024-08-28 11:30:00,212.59,212.73,211.83,211.99,6472.0,209.3227,209.4605,208.5743,208.7319,6472.0
2024-08-28 12:00:00,211.99,212.17,211.67,211.98,5901.0,208.7319,208.9091,208.4168,208.722,5901.0
2024-08-28 12:30:00,211.99,212.39,211.91,212.31,6656.0,208.7319,209.1257,208.6531,209.047,6656.0
2024-08-28 13:00:00,212.31,212.66,210.97,211.0,20559.0,209.047,209.3916,207.7276,207.7571,20559.0
2024-08-28 13:30:00,211.12,211.34,210.68,210.68,11681.0,207.8752,208.0919,207.442,207.442,11681.0
2024-08-28 14:00:00,210.59,210.86,210.26,210.6,5453.0,207.3534,207.6192,207.0285,207.3632,5453.0
2024-08-28 14:30:00,210.56,211.09,210.41,211.09,6770.0,207.3239,207.8457,207.1762,207.8457,6770.0
2024-08-28 15:00:00,211.18,211.49,210.82,211.46,10496.0,207.9343,208.2396,207.5799,208.21,10496.0
2024-08-28 15:30:00,211.52,211.78,210.88,211.7,62699.0,208.2691,208.5251,207.6389,208.4463,62699.0
2024-08-29 09:30:00,212.12,212.31,210.44,210.44,11969.0,208.8599,209.047,207.2057,207.2057,11969.0
2024-08-29 10:00:00,210.53,212.11,210.53,212.02,6290.0,207.2943,208.85,207.2943,208.7614,6290.0
2024-08-29 10:30:00,212.03,212.18,211.55,211.55,4875.0,208.7713,208.919,208.2986,208.2986,4875.0
2024-08-29 11:00:00,211.68,211.98,211.57,211.84,18585.0,208.4266,208.722,208.3183,208.5842,18585.0
2024-08-29 11:30:00,211.93,212.45,211.82,212.23,9506.0,208.6728,209.1848,208.5645,208.9682,9506.0
2024-08-29 12:00:00,212.22,212.99,212.22,212.99,6124.0,208.9583,209.7165,208.9583,209.7165,6124.0
2024-08-29 12:30:00,212.86,213.09,212.78,213.09,5156.0,209.5885,209.815,209.5097,209.815,5156.0
2024-08-29 13:00:00,213.02,213.21,212.72,212.81,4928.0,209.746,209.9331,209.4507,209.5393,4928.0
2024-08-29 13:30:00,212.71,213.21,212.7,213.05,6308.0,209.4408,209.9331,209.431,209.7756,6308.0
2024-08-29 14:00:00,212.95,212.95,212.33,212.41,12383.0,209.6771,209.6771,209.0666,209.1454,12383.0
2024-08-29 14:30:00,212.36,212.43,211.35,211.68,7155.0,209.0962,209.1651,208.1017,208.4266,7155.0
2024-08-29 15:00:00,211.82,212.19,211.61,212.19,4798.0,208.5645,208.9288,208.3577,208.9288,4798.0
2024-08-29 15:30:00,212.06,212.14,211.48,212.11,35555.0,208.8008,208.8796,208.2297,208.85,35555.0
2024-08-30 09:30:00,213.42,213.43,212.27,213.04,7453.0,210.1399,210.1497,209.0076,209.7657,7453.0
2024-08-30 10:00:00,213.05,213.05,212.03,212.33,4078.0,209.7756,209.7756,208.7713,209.0666,4078.0
2024-08-30 10:30:00,212.09,212.29,211.75,212.11,2541.0,208.8303,209.0273,208.4956,208.85,2541.0
2024-08-30 11:00:00,211.89,212.09,211.62,211.64,9187.0,208.6334,208.8303,208.3676,208.3873,9187.0
2024-08-30 11:30:00,211.72,211.72,211.04,211.24,5409.0,208.466,208.466,207.7965,207.9934,5409.0
2024-08-30 12:00:00,211.18,211.31,210.58,210.58,8656.0,207.9343,208.0623,207.3435,207.3435,8656.0
2024-08-30 12:30:00,210.52,211.12,210.1,211.03,5808.0,207.2845,207.8752,206.8709,207.7866,5808.0
2024-08-30 13:00:00,211.18,211.21,210.86,210.93,4063.0,207.9343,207.9639,207.6192,207.6882,4063.0
2024-08-30 13:30:00,210.99,211.12,210.85,210.91,4157.0,207.7472,207.8752,207.6094,207.6685,4157.0
2024-08-30 14:00:00,210.85,211.88,210.77,211.61,10070.0,207.6094,208.6236,207.5306,208.3577,10070.0
2024-08-30 14:30:00,211.53,211.73,211.48,211.71,2718.0,208.2789,208.4759,208.2297,208.4562,2718.0
2024-08-30 15:00:00,211.72,212.08,211.53,211.96,6748.0,208.466,208.8205,208.2789,208.7023,6748.0
2024-08-30 15:30:00,212.11,212.95,211.68,212.82,115755.0,208.85,209.6771,208.4266,209.5491,115755.0
2024-09-03 09:30:00,211.13,212.89,211.13,212.12,27448.0,207.8851,209.618,207.8851,208.8599,27448.0
2024-09-03 10:00:00,212.01,212.01,211.11,211.74,21176.0,208.7516,208.7516,207.8654,208.4857,21176.0
2024-09-03 10:30:00,211.99,212.59,211.67,212.16,22851.0,208.7319,209.3227,208.4168,208.8993,22851.0
2024-09-03 11:00:00,212.17,212.91,212.17,212.64,9567.0,208.9091,209.6377,208.9091,209.3719,9567.0
2024-09-03 11:30:00,212.68,212.69,211.67,212.24,39611.0,209.4113,209.4211,208.4168,208.978,39611.0
2024-09-03 12:00:00,212.24,212.46,211.9,212.16,12858.0,208.978,209.1947,208.6433,208.8993,12858.0
2024-09-03 12:30:00,212.15,212.22,211.31,211.5,16003.0,208.8894,208.9583,208.0623,208.2494,16003.0
2024-09-03 13:00:00,211.51,212.22,211.4,212.22,15649.0,208.2593,208.9583,208.1509,208.9583,15649.0
2024-09-03 13:30:00,211.86,212.2,211.72,212.18,9410.0,208.6039,208.9386,208.466,208.919,9410.0
2024-09-03 14:00:00,211.94,212.25,211.66,212.06,11948.0,208.6826,208.9879,208.4069,208.8008,11948.0
2024-09-03 14:30:00,211.97,212.51,211.74,211.83,11339.0,208.7122,209.2439,208.4857,208.5743,11339.0
2024-09-03 15:00:00,211.89,212.03,211.64,211.64,8933.0,208.6334,208.7713,208.3873,208.3873,8933.0
2024-09-03 15:30:00,211.65,211.72,210.6,211.45,75373.0,208.3971,208.466,207.3632,208.2002,75373.0
2024-09-04 09:30:00,211.44,212.37,210.18,211.09,12522.0,208.1903,209.106,206.9497,207.8457,12522.0
2024-09-04 10:00:00,210.81,211.1,210.31,210.9,27917.0,207.57,207.8556,207.0777,207.6586,27917.0
2024-09-04 10:30:00,210.91,211.59,210.65,211.22,45254.0,207.6685,208.338,207.4125,207.9737,45254.0
2024-09-04 11:00:00,211.22,211.51,210.81,210.81,14248.0,207.9737,208.2593,207.57,207.57,14248.0
2024-09-04 11:30:00,210.9,211.74,210.67,211.01,22034.0,207.6586,208.4857,207.4322,207.7669,22034.0
2024-09-04 12:00:00,211.15,211.15,210.44,210.46,7895.0,207.9048,207.9048,207.2057,207.2254,7895.0
2024-09-04 12:30:00,210.46,210.84,210.46,210.68,9181.0,207.2254,207.5995,207.2254,207.442,9181.0
2024-09-04 13:00:00,210.73,210.84,210.5,210.52,2625.0,207.4912,207.5995,207.2648,207.2845,2625.0
2024-09-04 13:30:00,210.45,210.75,210.31,210.59,3324.0,207.2155,207.5109,207.0777,207.3534,3324.0
2024-09-04 14:00:00,210.62,211.48,210.5,211.38,7619.0,207.3829,208.2297,207.2648,208.1312,7619.0
2024-09-04 14:30:00,211.21,211.21,210.78,210.78,6070.0,207.9639,207.9639,207.5405,207.5405,6070.0
2024-09-04 15:00:00,210.81,211.26,210.75,211.17,11258.0,207.57,208.0131,207.5109,207.9245,11258.0
2024-09-04 15:30:00,211.2,212.32,210.92,211.9,70737.0,207.954,209.0568,207.6783,208.6433,70737.0
2024-09-05 09:30:00,212.07,212.63,209.04,209.83,18809.0,208.8106,209.362,205.8272,206.6051,18809.0
2024-09-05 10:00:00,209.7,210.87,209.65,210.47,7554.0,206.4771,207.6291,206.4278,207.2352,7554.0
2024-09-05 10:30:00,210.8,210.8,209.99,210.16,4997.0,207.5602,207.5602,206.7626,206.93,4997.0
2024-09-05 11:00:00,210.16,210.35,208.83,209.09,8500.0,206.93,207.1171,205.6204,205.8764,8500.0
2024-09-05 11:30:00,209.09,210.35,208.96,210.17,5689.0,205.8764,207.1171,205.7484,206.9398,5689.0
2024-09-05 12:00:00,210.11,210.27,209.89,209.89,9032.0,206.8808,207.0383,206.6641,206.6641,9032.0
2024-09-05 12:30:00,209.77,209.85,209.38,209.8,9371.0,206.546,206.6248,206.162,206.5755,9371.0
2024-09-05 13:00:00,209.8,209.8,209.5,209.57,4003.0,206.5755,206.5755,206.2801,206.3491,4003.0
2024-09-05 13:30:00,209.54,210.88,209.54,210.88,5305.0,206.3195,207.6389,206.3195,207.6389,5305.0
2024-09-05 14:00:00,210.69,210.78,210.13,210.27,15348.0,207.4519,207.5405,206.9005,207.0383,15348.0
2024-09-05 14:30:00,210.27,210.76,210.06,210.73,16881.0,207.0383,207.5208,206.8315,207.4912,16881.0
2024-09-05 15:00:00,210.59,210.59,210.0,210.31,7913.0,207.3534,207.3534,206.7725,207.0777,7913.0
2024-09-05 15:30:00,210.32,210.85,209.34,210.8,128628.0,207.0875,207.6094,206.1226,207.5602,128628.0
2024-09-06 09:30:00,210.31,210.99,208.58,210.81,7453.0,207.0777,207.7472,205.3743,207.57,7453.0
2024-09-06 10:00:00,210.8,210.81,208.5,209.37,48531.0,207.5602,207.57,205.2955,206.1521,48531.0
2024-09-06 10:30:00,209.38,209.56,208.97,209.0,11021.0,206.162,206.3392,205.7583,205.7878,11021.0
2024-09-06 11:00:00,209.24,210.29,208.28,209.0,8466.0,206.0241,207.058,205.0789,205.7878,8466.0
2024-09-06 11:30:00,208.95,209.25,207.89,208.42,29252.0,205.7386,206.034,204.6949,205.2167,29252.0
2024-09-06 12:00:00,208.46,208.84,207.5,207.62,5547.0,205.2561,205.6303,204.3109,204.429,5547.0
2024-09-06 12:30:00,207.73,207.75,206.95,207.22,16201.0,204.5373,204.557,203.7693,204.0352,16201.0
2024-09-06 13:00:00,207.22,207.58,206.98,207.35,11558.0,204.0352,204.3897,203.7989,204.1632,11558.0
2024-09-06 13:30:00,207.51,207.51,206.99,207.48,12328.0,204.3207,204.3207,203.8087,204.2912,12328.0
2024-09-06 14:00:00,207.84,207.99,207.17,207.51,3041.0,204.6457,204.7934,203.986,204.3207,3041.0
2024-09-06 14:30:00,207.65,207.79,207.18,207.79,3525.0,204.4586,204.5964,203.9958,204.5964,3525.0
2024-09-06 15:00:00,207.7,208.13,207.68,207.87,13541.0,204.5078,204.9312,204.4881,204.6752,13541.0
2024-09-06 15:30:00,207.79,208.68,207.54,207.59,69072.0,204.5964,205.4727,204.3503,204.3995,69072.0
2024-09-09 09:30:00,208.14,210.58,208.14,209.88,17799.0,204.941,207.3435,204.941,206.6543,17799.0
2024-09-09 10:00:00,209.91,210.3,209.74,209.74,10969.0,206.6838,207.0678,206.5165,206.5165,10969.0
2024-09-09 10:30:00,209.97,210.22,209.66,210.03,16328.0,206.7429,206.9891,206.4377,206.802,16328.0
2024-09-09 11:00:00,210.03,210.43,209.58,209.86,6147.0,206.802,207.1959,206.3589,206.6346,6147.0
2024-09-09 11:30:00,209.9,211.22,209.83,210.84,9080.0,206.674,207.9737,206.6051,207.5995,9080.0
2024-09-09 12:00:00,210.79,211.16,210.61,211.09,12727.0,207.5503,207.9146,207.3731,207.8457,12727.0
2024-09-09 12:30:00,211.17,211.2,210.91,211.1,11865.0,207.9245,207.954,207.6685,207.8556,11865.0
2024-09-09 13:00:00,211.02,211.5,211.02,211.44,11389.0,207.7768,208.2494,207.7768,208.1903,11389.0
2024-09-09 13:30:00,211.34,211.6,211.26,211.3,10135.0,208.0919,208.3479,208.0131,208.0525,10135.0
2024-09-09 14:00:00,211.28,211.3,210.62,210.71,7538.0,208.0328,208.0525,207.3829,207.4715,7538.0
2024-09-09 14:30:00,210.69,210.78,210.32,210.37,5727.0,207.4519,207.5405,207.0875,207.1368,5727.0
2024-09-09 15:00:00,210.37,210.51,210.09,210.51,6342.0,207.1368,207.2746,206.8611,207.2746,6342.0
2024-09-09 15:30:00,210.47,210.72,210.07,210.6,37321.0,207.2352,207.4814,206.8414,207.3632,37321.0
2024-09-10 09:30:00,211.32,212.21,210.57,210.67,8630.0,208.0722,208.9485,207.3337,207.4322,8630.0
2024-09-10 10:00:00,211.08,211.12,210.29,210.94,12082.0,207.8359,207.8752,207.058,207.698,12082.0
2024-09-10 10:30:00,211.09,211.78,210.87,211.56,7638.0,207.8457,208.5251,207.6291,208.3085,7638.0
2024-09-10 11:00:00,211.68,212.98,211.63,212.81,60473.0,208.4266,209.7067,208.3774,209.5393,60473.0
2024-09-10 11:30:00,212.81,212.94,212.34,212.41,4019.0,209.5393,209.6673,209.0765,209.1454,4019.0
2024-09-10 12:00:00,212.41,212.55,211.97,212.37,7870.0,209.1454,209.2833,208.7122,209.106,7870.0
2024-09-10 12:30:00,212.29,212.74,212.25,212.71,8291.0,209.0273,209.4703,208.9879,209.4408,8291.0
2024-09-10 13:00:00,212.71,213.09,212.7,212.88,10528.0,209.4408,209.815,209.431,209.6082,10528.0
2024-09-10 13:30:00,212.86,213.04,212.46,212.46,37389.0,209.5885,209.7657,209.1947,209.1947,37389.0
2024-09-10 14:00:00,212.5,212.72,212.22,212.54,35296.0,209.234,209.4507,208.9583,209.2734,35296.0
2024-09-10 14:30:00,212.53,213.75,212.53,213.75,21758.0,209.2636,210.4648,209.2636,210.4648,21758.0
2024-09-10 15:00:00,213.79,214.29,213.6,214.23,24922.0,210.5042,210.9965,210.3171,210.9374,24922.0
2024-09-10 15:30:00,214.23,214.48,213.53,214.15,79424.0,210.9374,211.1836,210.2482,210.8587,79424.0
2024-09-11 09:30:00,212.74,212.94,209.4,210.13,10360.0,209.4703,209.6673,206.1817,206.9005,10360.0
2024-09-11 10:00:00,209.91,209.91,208.39,208.4,24547.0,206.6838,206.6838,205.1872,205.197,24547.0
2024-09-11 10:30:00,208.4,209.08,208.02,209.08,20196.0,205.197,205.8666,204.8229,205.8666,20196.0
2024-09-11 11:00:00,209.06,210.44,208.93,210.44,12850.0,205.8469,207.2057,205.7189,207.2057,12850.0
2024-09-11 11:30:00,210.4,211.15,210.17,210.58,15213.0,207.1663,207.9048,206.9398,207.3435,15213.0
2024-09-11 12:00:00,210.61,211.09,210.24,210.57,6345.0,207.3731,207.8457,207.0088,207.3337,6345.0
2024-09-11 12:30:00,210.74,210.8,210.25,210.63,4397.0,207.5011,207.5602,207.0186,207.3928,4397.0
2024-09-11 13:00:00,210.71,211.07,210.31,210.47,7685.0,207.4715,207.826,207.0777,207.2352,7685.0
2024-09-11 13:30:00,210.57,211.13,210.57,210.59,5608.0,207.3337,207.8851,207.3337,207.3534,5608.0
2024-09-11 14:00:00,210.65,210.81,210.35,210.54,4652.0,207.4125,207.57,207.1171,207.3042,4652.0
2024-09-11 14:30:00,210.71,211.12,210.47,210.63,5396.0,207.4715,207.8752,207.2352,207.3928,5396.0
2024-09-11 15:00:00,210.62,210.82,210.49,210.58,14352.0,207.3829,207.5799,207.2549,207.3435,14352.0
2024-09-11 15:30:00,210.7,211.38,210.08,211.16,86435.0,207.4617,208.1312,206.8512,207.9146,86435.0
2024-09-12 09:30:00,210.1,210.44,209.06,209.75,15539.0,207.7356,208.0718,206.7073,207.3896,15539.0
2024-09-12 10:00:00,209.37,210.49,208.58,210.31,9888.0,207.0138,208.1212,206.2327,207.9433,9888.0
2024-09-12 10:30:00,210.61,210.61,209.35,209.48,6071.0,208.2399,208.2399,206.9941,207.1226,6071.0
2024-09-12 11:00:00,209.65,209.92,209.12,209.38,6650.0,207.2907,207.5577,206.7667,207.0237,6650.0
2024-09-12 11:30:00,209.3,209.64,209.01,209.2,4378.0,206.9446,207.2808,206.6579,206.8458,4378.0
2024-09-12 12:00:00,209.09,209.49,209.06,209.35,2018.0,206.737,207.1325,206.7073,206.9941,2018.0
2024-09-12 12:30:00,209.14,209.64,209.01,209.64,1840.0,206.7864,207.2808,206.6579,207.2808,1840.0
2024-09-12 13:00:00,209.71,210.2,209.7,209.92,4620.0,207.35,207.8345,207.3401,207.5577,4620.0
2024-09-12 13:30:00,210.06,210.46,210.06,210.46,1805.0,207.6961,208.0916,207.6961,208.0916,1805.0
2024-09-12 14:00:00,210.38,210.68,210.26,210.57,6814.0,208.0125,208.3091,207.8938,208.2003,6814.0
2024-09-12 14:30:00,210.61,210.68,210.01,210.27,3411.0,208.2399,208.3091,207.6466,207.9037,3411.0
2024-09-12 15:00:00,210.28,210.9,210.15,210.81,5195.0,207.9136,208.5266,207.7851,208.4376,5195.0
2024-09-12 15:30:00,210.74,211.69,210.39,210.6,57726.0,208.3684,209.3077,208.0224,208.23,57726.0
2024-09-13 09:30:00,210.7,212.15,210.39,211.62,7157.0,208.3289,209.7626,208.0224,209.2385,7157.0
2024-09-13 10:00:00,211.87,211.87,210.58,210.96,9504.0,209.4857,209.4857,208.2102,208.5859,9504.0
2024-09-13 10:30:00,210.98,211.93,210.98,211.25,7383.0,208.6057,209.545,208.6057,208.8727,7383.0
2024-09-13 11:00:00,211.45,211.65,210.79,210.79,10832.0,209.0704,209.2682,208.4179,208.4179,10832.0
2024-09-13 11:30:00,210.97,212.24,210.83,212.1,6546.0,208.5958,209.8515,208.4574,209.7131,6546.0
2024-09-13 12:00:00,212.08,212.08,211.47,211.49,5315.0,209.6933,209.6933,209.0902,209.11,5315.0
2024-09-13 12:30:00,211.47,211.74,211.42,211.59,2967.0,209.0902,209.3572,209.0408,209.2089,2967.0
2024-09-13 13:00:00,211.79,211.92,211.57,211.75,4318.0,209.4066,209.5351,209.1891,209.3671,4318.0
2024-09-13 13:30:00,211.63,211.86,211.53,211.53,1885.0,209.2484,209.4758,209.1495,209.1495,1885.0
2024-09-13 14:00:00,211.44,211.68,211.04,211.24,3262.0,209.0605,209.2978,208.665,208.8628,3262.0
2024-09-13 14:30:00,211.13,211.14,210.75,210.81,9718.0,208.754,208.7639,208.3783,208.4376,9718.0
2024-09-13 15:00:00,210.7,211.16,210.7,210.95,7909.0,208.3289,208.7837,208.3289,208.5761,7909.0
2024-09-13 15:30:00,211.09,212.05,211.09,211.9,58023.0,208.7145,209.6637,208.7145,209.5154,58023.0
2024-09-16 09:30:00,212.61,214.22,211.63,213.15,16482.0,210.2174,211.8093,209.2484,210.7513,16482.0
2024-09-16 10:00:00,213.08,213.08,212.1,212.23,8554.0,210.6821,210.6821,209.7131,209.8417,8554.0
2024-09-16 10:30:00,212.25,212.25,211.59,211.69,4470.0,209.8614,209.8614,209.2089,209.3077,4470.0
2024-09-16 11:00:00,211.5,211.5,210.67,210.67,6578.0,209.1199,209.1199,208.2992,208.2992,6578.0
2024-09-16 11:30:00,210.66,211.28,210.64,211.12,3855.0,208.2893,208.9023,208.2696,208.7441,3855.0
2024-09-16 12:00:00,211.31,211.4,210.99,211.39,4856.0,208.932,209.021,208.6156,209.0111,4856.0
2024-09-16 12:30:00,211.33,211.84,211.2,211.62,3590.0,208.9518,209.456,208.8232,209.2385,3590.0
2024-09-16 13:00:00,211.72,211.78,211.34,211.47,1703.0,209.3374,209.3967,208.9617,209.0902,1703.0
2024-09-16 13:30:00,211.34,211.62,211.2,211.22,6470.0,208.9617,209.2385,208.8232,208.843,6470.0
2024-09-16 14:00:00,211.05,211.3,211.0,211.09,2347.0,208.6749,208.9221,208.6255,208.7145,2347.0
2024-09-16 14:30:00,211.2,211.6,211.03,211.53,6206.0,208.8232,209.2187,208.6552,209.1495,6206.0
2024-09-16 15:00:00,211.42,211.54,210.91,211.54,8310.0,209.0408,209.1594,208.5365,209.1594,8310.0
2024-09-16 15:30:00,211.59,211.98,211.32,211.72,30086.0,209.2089,209.5945,208.9419,209.3374,30086.0
2024-09-17 09:30:00,211.73,212.79,210.54,211.77,11507.0,209.3473,210.3954,208.1707,209.3868,11507.0
2024-09-17 10:00:00,212.03,213.27,211.4,212.67,5774.0,209.6439,210.87,209.021,210.2767,5774.0
2024-09-17 10:30:00,212.49,212.49,211.94,211.98,3104.0,210.0987,210.0987,209.5549,209.5945,3104.0
2024-09-17 11:00:00,212.02,212.56,211.83,211.99,8381.0,209.634,210.1679,209.4462,209.6044,8381.0
2024-09-17 11:30:00,212.15,212.22,211.67,211.84,3775.0,209.7626,209.8318,209.288,209.456,3775.0
2024-09-17 12:00:00,211.62,211.77,211.34,211.56,3618.0,209.2385,209.3868,208.9617,209.1792,3618.0
2024-09-17 12:30:00,211.65,211.68,210.49,210.53,1806.0,209.2682,209.2978,208.1212,208.1608,1806.0
2024-09-17 13:00:00,210.59,211.27,210.58,211.19,1794.0,208.2201,208.8925,208.2102,208.8134,1794.0
2024-09-17 13:30:00,211.2,211.48,210.96,211.48,1137.0,208.8232,209.1001,208.5859,209.1001,1137.0
2024-09-17 14:00:00,211.36,211.5,211.0,211.32,4234.0,208.9814,209.1199,208.6255,208.9419,4234.0
2024-09-17 14:30:00,211.22,211.34,210.93,211.27,2807.0,208.843,208.9617,208.5563,208.8925,2807.0
2024-09-17 15:00:00,211.19,211.21,210.48,210.66,2411.0,208.8134,208.8331,208.1114,208.2893,2411.0
2024-09-17 15:30:00,210.6,211.06,210.47,210.9,18063.0,208.23,208.6848,208.1015,208.5266,18063.0
2024-09-18 09:30:00,211.1,211.68,210.32,210.33,6074.0,208.7244,209.2978,207.9532,207.963,6074.0
2024-09-18 10:00:00,210.56,211.05,210.54,211.05,6406.0,208.1905,208.6749,208.1707,208.6749,6406.0
2024-09-18 10:30:00,210.63,210.63,210.22,210.27,2254.0,208.2597,208.2597,207.8543,207.9037,2254.0
2024-09-18 11:00:00,210.41,210.71,210.41,210.5,2447.0,208.0421,208.3388,208.0421,208.1311,2447.0
2024-09-18 11:30:00,210.44,210.95,210.22,210.78,3051.0,208.0718,208.5761,207.8543,208.408,3051.0
2024-09-18 12:00:00,210.72,210.88,210.52,210.71,1964.0,208.3487,208.5068,208.1509,208.3388,1964.0
2024-09-18 12:30:00,210.81,211.08,210.81,211.01,3063.0,208.4376,208.7046,208.4376,208.6354,3063.0
2024-09-18 13:00:00,210.92,211.18,210.9,210.91,2127.0,208.5464,208.8035,208.5266,208.5365,2127.0
2024-09-18 13:30:00,210.91,211.15,210.72,210.89,7866.0,208.5365,208.7738,208.3487,208.5167,7866.0
2024-09-18 14:00:00,211.11,212.7,211.11,211.5,3517.0,208.7343,210.3064,208.7343,209.1199,3517.0
2024-09-18 14:30:00,211.37,211.37,210.32,210.32,5431.0,208.9913,208.9913,207.9532,207.9532,5431.0
2024-09-18 15:00:00,210.38,211.21,210.24,210.33,13182.0,208.0125,208.8331,207.8741,207.963,13182.0
2024-09-18 15:30:00,210.67,210.71,208.48,208.57,51340.0,208.2992,208.3388,206.1339,206.2228,51340.0
2024-09-19 09:30:00,210.53,210.57,209.31,210.41,17117.0,208.1608,208.2003,206.9545,208.0421,17117.0
2024-09-19 10:00:00,210.02,210.5,208.6,208.73,8834.0,207.6565,208.1311,206.2525,206.381,8834.0
2024-09-19 10:30:00,208.79,209.11,207.98,208.3,15521.0,206.4404,206.7568,205.6395,205.9559,15521.0
2024-09-19 11:00:00,208.35,208.42,207.65,207.9,11818.0,206.0053,206.0745,205.3132,205.5604,11818.0
2024-09-19 11:30:00,208.11,208.11,207.28,207.49,27206.0,205.768,205.768,204.9474,205.155,27206.0
2024-09-19 12:00:00,207.49,207.81,207.4,207.73,6211.0,205.155,205.4714,205.066,205.3923,6211.0
2024-09-19 12:30:00,207.76,207.92,207.64,207.64,4952.0,205.422,205.5802,205.3033,205.3033,4952.0
2024-09-19 13:00:00,207.74,208.01,207.58,207.67,4377.0,205.4022,205.6691,205.244,205.333,4377.0
2024-09-19 13:30:00,207.94,208.22,207.77,207.77,10923.0,205.5999,205.8768,205.4318,205.4318,10923.0
2024-09-19 14:00:00,207.71,208.11,207.61,207.82,7051.0,205.3725,205.768,205.2736,205.4813,7051.0
2024-09-19 14:30:00,207.99,207.99,207.53,207.57,6570.0,205.6494,205.6494,205.1945,205.2341,6570.0
2024-09-19 15:00:00,207.74,208.16,207.63,207.81,13549.0,205.4022,205.8175,205.2934,205.4714,13549.0
2024-09-19 15:30:00,207.77,209.05,207.71,208.9,65762.0,205.4318,206.6974,205.3725,206.5491,65762.0
2024-09-20 09:30:00,208.39,208.43,207.22,207.49,80649.0,206.0449,206.0844,204.888,205.155,80649.0
2024-09-20 10:00:00,207.27,209.2,207.21,208.69,15591.0,204.9375,206.8458,204.8782,206.3415,15591.0
2024-09-20 10:30:00,208.78,208.78,207.59,207.83,7197.0,206.4305,206.4305,205.2539,205.4912,7197.0
2024-09-20 11:00:00,207.84,207.91,207.55,207.69,5302.0,205.5011,205.5703,205.2143,205.3527,5302.0
2024-09-20 11:30:00,207.62,207.86,207.58,207.59,11882.0,205.2835,205.5208,205.244,205.2539,11882.0
2024-09-20 12:00:00,207.6,207.81,207.42,207.74,6038.0,205.2638,205.4714,205.0858,205.4022,6038.0
2024-09-20 12:30:00,207.81,208.08,207.63,208.05,6122.0,205.4714,205.7384,205.2934,205.7087,6122.0
2024-09-20 13:00:00,208.1,208.75,208.1,208.66,6129.0,205.7581,206.4008,205.7581,206.3118,6129.0
2024-09-20 13:30:00,208.66,208.68,208.22,208.24,13680.0,206.3118,206.3316,205.8768,205.8966,13680.0
2024-09-20 14:00:00,208.23,208.23,207.66,207.66,6681.0,205.8867,205.8867,205.3231,205.3231,6681.0
2024-09-20 14:30:00,207.65,207.75,207.22,207.66,15034.0,205.3132,205.4121,204.888,205.3231,15034.0
2024-09-20 15:00:00,207.65,207.9,207.5,207.74,8053.0,205.3132,205.5604,205.1649,205.4022,8053.0
2024-09-20 15:30:00,207.78,208.52,207.6,208.09,113854.0,205.4417,206.1734,205.2638,205.7482,113854.0
2024-09-23 09:30:00,208.98,209.27,208.48,208.48,26465.0,206.6282,206.915,206.1339,206.1339,26465.0
2024-09-23 10:00:00,208.28,209.54,208.28,209.09,10027.0,205.9361,207.1819,205.9361,206.737,10027.0
2024-09-23 10:30:00,208.96,209.81,208.9,209.42,34013.0,206.6085,207.4489,206.5491,207.0633,34013.0
2024-09-23 11:00:00,209.4,210.17,209.25,210.06,7138.0,207.0435,207.8048,206.8952,207.6961,7138.0
2024-09-23 11:30:00,210.2,210.48,209.99,210.01,5266.0,207.8345,208.1114,207.6269,207.6466,5266.0
2024-09-23 12:00:00,209.97,210.49,209.95,210.49,5422.0,207.6071,208.1212,207.5873,208.1212,5422.0
2024-09-23 12:30:00,210.45,210.45,210.12,210.25,2819.0,208.0817,208.0817,207.7554,207.8839,2819.0
2024-09-23 13:00:00,210.03,210.11,209.89,209.96,2265.0,207.6664,207.7455,207.528,207.5972,2265.0
2024-09-23 13:30:00,210.21,210.21,209.66,209.71,20128.0,207.8444,207.8444,207.3006,207.35,20128.0
2024-09-23 14:00:00,209.71,210.05,209.68,209.8,5442.0,207.35,207.6862,207.3204,207.439,5442.0
2024-09-23 14:30:00,209.87,210.17,209.86,210.17,5516.0,207.5082,207.8048,207.4983,207.8048,5516.0
2024-09-23 15:00:00,210.26,210.32,210.07,210.21,7173.0,207.8938,207.9532,207.706,207.8444,7173.0
2024-09-23 15:30:00,210.1,210.71,209.72,210.57,34491.0,207.7356,208.3388,207.3599,208.2003,34491.0
2024-09-24 09:30:00,210.17,210.4,208.89,209.58,13243.0,207.8048,208.0323,206.5392,207.2215,13243.0
2024-09-24 10:00:00,209.57,210.85,209.02,210.85,28817.0,207.2116,208.4772,206.6678,208.4772,28817.0
2024-09-24 10:30:00,210.96,211.36,210.45,211.06,8813.0,208.5859,208.9814,208.0817,208.6848,8813.0
2024-09-24 11:00:00,211.06,211.06,210.58,210.6,13503.0,208.6848,208.6848,208.2102,208.23,13503.0
2024-09-24 11:30:00,210.48,210.53,209.88,209.95,4248.0,208.1114,208.1608,207.5181,207.5873,4248.0
2024-09-24 12:00:00,209.87,210.2,209.71,209.73,5628.0,207.5082,207.8345,207.35,207.3698,5628.0
2024-09-24 12:30:00,209.81,210.78,209.81,210.73,2688.0,207.4489,208.408,207.4489,208.3585,2688.0
2024-09-24 13:00:00,210.59,210.7,210.22,210.34,3544.0,208.2201,208.3289,207.8543,207.9729,3544.0
2024-09-24 13:30:00,210.31,210.32,210.16,210.18,2937.0,207.9433,207.9532,207.795,207.8147,2937.0
2024-09-24 14:00:00,210.18,210.4,209.94,209.94,5419.0,207.8147,208.0323,207.5774,207.5774,5419.0
2024-09-24 14:30:00,209.94,210.45,209.76,210.3,5213.0,207.5774,208.0817,207.3995,207.9334,5213.0
2024-09-24 15:00:00,210.36,210.69,210.31,210.33,5608.0,207.9927,208.319,207.9433,207.963,5608.0
2024-09-24 15:30:00,210.34,210.62,210.14,210.58,28036.0,207.9729,208.2498,207.7752,208.2102,28036.0
2024-09-25 09:30:00,211.43,211.43,209.63,210.38,14851.0,209.0507,209.0507,207.2709,208.0125,14851.0
2024-09-25 10:00:00,210.33,210.65,209.78,209.96,11142.0,207.963,208.2794,207.4192,207.5972,11142.0
2024-09-25 10:30:00,209.95,210.08,209.38,210.01,4827.0,207.5873,207.7159,207.0237,207.6466,4827.0
2024-09-25 11:00:00,209.75,210.26,209.63,209.94,3501.0,207.3896,207.8938,207.2709,207.5774,3501.0
2024-09-25 11:30:00,210.06,210.11,209.82,210.11,4869.0,207.6961,207.7455,207.4588,207.7455,4869.0
2024-09-25 12:00:00,210.01,210.06,209.57,209.7,3524.0,207.6466,207.6961,207.2116,207.3401,3524.0
2024-09-25 12:30:00,209.62,209.63,209.42,209.5,4033.0,207.261,207.2709,207.0633,207.1424,4033.0
2024-09-25 13:00:00,209.16,209.23,208.78,208.83,4969.0,206.8062,206.8754,206.4305,206.4799,4969.0
2024-09-25 13:30:00,208.96,209.26,208.76,209.06,3453.0,206.6085,206.9051,206.4107,206.7073,3453.0
2024-09-25 14:00:00,209.13,209.16,208.79,209.16,1657.0,206.7765,206.8062,206.4404,206.8062,1657.0
2024-09-25 14:30:00,208.97,209.0,208.75,208.75,2831.0,206.6183,206.648,206.4008,206.4008,2831.0
2024-09-25 15:00:00,208.8,209.08,208.76,209.01,4645.0,206.4503,206.7271,206.4107,206.6579,4645.0
2024-09-25 15:30:00,208.96,208.96,208.14,208.52,22419.0,206.6085,206.6085,205.7977,206.1734,22419.0
2024-09-26 09:30:00,208.91,210.32,208.56,209.19,11995.0,206.559,207.9532,206.213,206.8359,11995.0
2024-09-26 10:00:00,209.18,209.87,208.41,209.01,11658.0,206.826,207.5082,206.0646,206.6579,11658.0
2024-09-26 10:30:00,209.06,211.04,209.05,210.8,119199.0,206.7073,208.665,206.6974,208.4277,119199.0
2024-09-26 11:00:00,211.27,211.27,210.23,210.91,61924.0,208.8925,208.8925,207.8642,208.5365,61924.0
2024-09-26 11:30:00,210.76,211.39,210.6,211.23,61168.0,208.3882,209.0111,208.23,208.8529,61168.0
2024-09-26 12:00:00,211.23,211.28,211.01,211.23,4442.0,208.8529,208.9023,208.6354,208.8529,4442.0
2024-09-26 12:30:00,211.09,211.19,210.44,210.53,2623.0,208.7145,208.8134,208.0718,208.1608,2623.0
2024-09-26 13:00:00,210.92,211.31,210.46,211.31,6157.0,208.5464,208.932,208.0916,208.932,6157.0
2024-09-26 13:30:00,211.56,211.57,210.69,210.87,4706.0,209.1792,209.1891,208.319,208.497,4706.0
2024-09-26 14:00:00,210.69,210.73,210.45,210.66,24464.0,208.319,208.3585,208.0817,208.2893,24464.0
2024-09-26 14:30:00,210.56,210.94,210.52,210.94,6222.0,208.1905,208.5662,208.1509,208.5662,6222.0
2024-09-26 15:00:00,210.91,211.49,210.85,211.32,63651.0,208.5365,209.11,208.4772,208.9419,63651.0
2024-09-26 15:30:00,211.23,212.09,210.93,211.84,70435.0,208.8529,209.7032,208.5563,209.456,70435.0
2024-09-27 09:30:00,212.27,214.23,212.14,213.36,17714.0,209.8812,211.8192,209.7527,210.9589,17714.0
2024-09-27 10:00:00,213.0,214.07,212.66,214.07,75999.0,210.603,211.661,210.2668,211.661,75999.0
2024-09-27 10:30:00,214.05,214.29,213.02,213.22,5069.0,211.6412,211.8785,210.6228,210.8205,5069.0
2024-09-27 11:00:00,213.08,213.08,212.27,212.39,6627.0,210.6821,210.6821,209.8812,209.9999,6627.0
2024-09-27 11:30:00,212.54,212.72,211.7,211.7,3456.0,210.1482,210.3261,209.3176,209.3176,3456.0
2024-09-27 12:00:00,211.69,211.71,211.21,211.21,4797.0,209.3077,209.3275,208.8331,208.8331,4797.0
2024-09-27 12:30:00,211.27,212.12,210.97,211.93,27568.0,208.8925,209.7329,208.5958,209.545,27568.0
2024-09-27 13:00:00,211.92,211.92,211.4,211.55,3137.0,209.5351,209.5351,209.021,209.1693,3137.0
2024-09-27 13:30:00,211.56,212.05,211.55,212.05,3523.0,209.1792,209.6637,209.1693,209.6637,3523.0
2024-09-27 14:00:00,212.02,212.02,211.38,211.51,5226.0,209.634,209.634,209.0012,209.1298,5226.0
2024-09-27 14:30:00,211.51,212.24,211.09,212.2,57682.0,209.1298,209.8515,208.7145,209.812,57682.0
2024-09-27 15:00:00,212.36,212.83,211.83,212.57,7089.0,209.9702,210.4349,209.4462,210.1778,7089.0
2024-09-27 15:30:00,212.55,212.71,211.95,212.02,39117.0,210.1581,210.3163,209.5648,209.634,39117.0
2024-09-30 09:30:00,211.6,213.49,211.6,212.62,11020.0,209.2187,211.0875,209.2187,210.2273,11020.0
2024-09-30 10:00:00,212.71,212.86,212.58,212.85,6512.0,210.3163,210.4646,210.1877,210.4547,6512.0
2024-09-30 10:30:00,212.85,213.65,212.57,213.33,4420.0,210.4547,211.2457,210.1778,210.9293,4420.0
2024-09-30 11:00:00,213.48,213.96,213.23,213.47,9485.0,211.0776,211.5522,210.8304,211.0677,9485.0
2024-09-30 11:30:00,213.58,213.73,213.45,213.67,3832.0,211.1765,211.3248,211.0479,211.2655,3832.0
2024-09-30 12:00:00,213.71,214.08,213.59,214.08,4999.0,211.305,211.6708,211.1864,211.6708,4999.0
2024-09-30 12:30:00,213.87,213.95,213.42,213.54,3419.0,211.4632,211.5423,211.0183,211.1369,3419.0
2024-09-30 13:00:00,213.66,214.09,213.61,214.09,1908.0,211.2556,211.6807,211.2061,211.6807,1908.0
2024-09-30 13:30:00,214.06,214.29,213.91,214.08,13275.0,211.6511,211.8785,211.5028,211.6708,13275.0
2024-09-30 14:00:00,213.88,214.08,212.7,213.23,12346.0,211.4731,211.6708,210.3064,210.8304,12346.0
2024-09-30 14:30:00,213.23,213.36,212.81,212.92,10718.0,210.8304,210.9589,210.4151,210.5239,10718.0
2024-09-30 15:00:00,212.9,213.53,212.77,213.48,29524.0,210.5041,211.127,210.3756,211.0776,29524.0
2024-09-30 15:30:00,213.5,215.26,213.49,215.03,82720.0,211.0974,212.8376,211.0875,212.6101,82720.0
2024-10-01 09:30:00,215.05,215.05,212.28,214.01,22350.0,212.6299,212.6299,209.8911,211.6016,22350.0
2024-10-01 10:00:00,214.25,214.65,213.8,214.11,22409.0,211.8389,212.2344,211.394,211.7005,22409.0
2024-10-01 10:30:00,214.03,214.29,213.71,213.95,9716.0,211.6214,211.8785,211.305,211.5423,9716.0
2024-10-01 11:00:00,213.98,214.29,213.33,214.29,9656.0,211.572,211.8785,210.9293,211.8785,9656.0
2024-10-01 11:30:00,214.1,214.87,214.1,214.8,3596.0,211.6906,212.4519,211.6906,212.3827,3596.0
2024-10-01 12:00:00,214.51,214.84,214.44,214.78,9884.0,212.096,212.4223,212.0268,212.363,9884.0
2024-10-01 12:30:00,214.73,215.1,214.38,215.1,6851.0,212.3135,212.6794,211.9675,212.6794,6851.0
2024-10-01 13:00:00,214.93,214.93,214.37,214.61,4750.0,212.5113,212.5113,211.9576,212.1949,4750.0
2024-10-01 13:30:00,214.49,215.07,214.44,215.03,4957.0,212.0762,212.6497,212.0268,212.6101,4957.0
2024-10-01 14:00:00,215.02,215.4,214.88,215.3,6935.0,212.6003,212.976,212.4618,212.8771,6935.0
2024-10-01 14:30:00,215.35,215.56,214.8,214.92,15271.0,212.9265,213.1342,212.3827,212.5014,15271.0
2024-10-01 15:00:00,215.0,215.24,214.8,214.8,21896.0,212.5805,212.8178,212.3827,212.3827,21896.0
2024-10-01 15:30:00,214.92,215.32,214.22,214.76,119778.0,212.5014,212.8969,211.8093,212.3432,119778.0
2024-10-02 09:30:00,213.62,215.82,212.09,214.99,33461.0,211.216,213.3913,209.7032,212.5706,33461.0
2024-10-02 10:00:00,214.99,215.33,213.89,214.05,10494.0,212.5706,212.9068,211.483,211.6412,10494.0
2024-10-02 10:30:00,213.86,214.74,213.67,214.33,11064.0,211.4533,212.3234,211.2655,211.918,11064.0
2024-10-02 11:00:00,214.5,214.69,214.29,214.69,17005.0,212.0861,212.274,211.8785,212.274,17005.0
2024-10-02 11:30:00,214.74,214.77,214.34,214.52,13084.0,212.3234,212.3531,211.9279,212.1059,13084.0
2024-10-02 12:00:00,214.52,214.65,213.95,214.06,11196.0,212.1059,212.2344,211.5423,211.6511,11196.0
2024-10-02 12:30:00,213.94,214.07,213.45,213.48,4422.0,211.5324,211.661,211.0479,211.0776,4422.0
2024-10-02 13:00:00,213.41,214.31,213.35,214.03,22787.0,211.0084,211.8982,210.9491,211.6214,22787.0
2024-10-02 13:30:00,214.02,214.15,213.65,213.96,20112.0,211.6115,211.7401,211.2457,211.5522,20112.0
2024-10-02 14:00:00,214.05,214.05,213.71,213.71,4688.0,211.6412,211.6412,211.305,211.305,4688.0
2024-10-02 14:30:00,213.84,213.98,213.73,213.74,2523.0,211.4335,211.572,211.3248,211.3347,2523.0
2024-10-02 15:00:00,213.78,213.79,212.9,213.37,22522.0,211.3742,211.3841,210.5041,210.9688,22522.0
2024-10-02 15:30:00,213.38,213.79,213.17,213.59,70781.0,210.9787,211.3841,210.7711,211.1864,70781.0
2024-10-03 09:30:00,213.22,213.74,212.37,213.24,12524.0,210.8205,211.3347,209.9801,210.8403,12524.0
2024-10-03 10:00:00,213.6,214.22,213.23,213.64,13607.0,211.1962,211.8093,210.8304,211.2358,13607.0
2024-10-03 10:30:00,213.79,214.42,213.56,213.77,7145.0,211.3841,212.007,211.1567,211.3643,7145.0
2024-10-03 11:00:00,213.56,214.18,213.43,213.99,6150.0,211.1567,211.7697,211.0282,211.5819,6150.0
2024-10-03 11:30:00,214.04,214.44,213.95,213.96,7216.0,211.6313,212.0268,211.5423,211.5522,7216.0
2024-10-03 12:00:00,214.06,214.16,213.91,213.97,17715.0,211.6511,211.7499,211.5028,211.5621,17715.0
2024-10-03 12:30:00,214.03,214.12,213.34,213.52,5320.0,211.6214,211.7104,210.9392,211.1171,5320.0
2024-10-03 13:00:00,213.44,213.51,212.76,213.42,11118.0,211.038,211.1073,210.3657,211.0183,11118.0
2024-10-03 13:30:00,213.52,213.59,213.32,213.53,3669.0,211.1171,211.1864,210.9194,211.127,3669.0
2024-10-03 14:00:00,213.75,214.32,213.59,214.19,23771.0,211.3446,211.9081,211.1864,211.7796,23771.0
2024-10-03 14:30:00,214.19,214.27,213.97,214.1,12674.0,211.7796,211.8587,211.5621,211.6906,12674.0
2024-10-03 15:00:00,214.08,214.72,214.02,214.62,30064.0,211.6708,212.3036,211.6115,212.2048,30064.0
2024-10-03 15:30:00,214.72,215.17,214.09,215.07,38736.0,212.3036,212.7486,211.6807,212.6497,38736.0
2024-10-04 09:30:00,215.36,216.15,213.55,213.55,4803.0,212.9364,213.7175,211.1468,211.1468,4803.0
2024-10-04 10:00:00,213.84,215.32,213.83,214.45,18063.0,211.4335,212.8969,211.4237,212.0367,18063.0
2024-10-04 10:30:00,214.89,215.06,213.78,214.27,13261.0,212.4717,212.6398,211.3742,211.8587,13261.0
2024-10-04 11:00:00,214.36,214.6,213.12,213.25,5965.0,211.9477,212.185,210.7216,210.8502,5965.0
2024-10-04 11:30:00,213.23,214.23,213.13,213.73,6303.0,210.8304,211.8192,210.7315,211.3248,6303.0
2024-10-04 12:00:00,213.85,213.95,213.33,213.46,7181.0,211.4434,211.5423,210.9293,211.0578,7181.0
2024-10-04 12:30:00,213.34,214.46,213.33,214.39,10094.0,210.9392,212.0466,210.9293,211.9773,10094.0
2024-10-04 13:00:00,214.51,214.51,214.22,214.34,4153.0,212.096,212.096,211.8093,211.9279,4153.0
2024-10-04 13:30:00,214.49,214.5,213.6,213.85,5240.0,212.0762,212.0861,211.1962,211.4434,5240.0
2024-10-04 14:00:00,213.83,214.34,213.68,214.3,6793.0,211.4237,211.9279,211.2753,211.8884,6793.0
2024-10-04 14:30:00,214.22,215.0,214.19,214.9,12392.0,211.8093,212.5805,211.7796,212.4816,12392.0
2024-10-04 15:00:00,214.91,215.5,214.89,215.31,11782.0,212.4915,213.0749,212.4717,212.887,11782.0
2024-10-04 15:30:00,215.16,215.71,215.16,215.33,30028.0,212.7387,213.2825,212.7387,212.9068,30028.0
2024-10-07 09:30:00,213.57,215.57,213.2,215.03,13971.0,211.1666,213.1441,210.8007,212.6101,13971.0
2024-10-07 10:00:00,215.02,215.57,214.55,215.57,4327.0,212.6003,213.1441,212.1355,213.1441,4327.0
2024-10-07 10:30:00,215.54,215.57,215.24,215.38,7270.0,213.1144,213.1441,212.8178,212.9562,7270.0
2024-10-07 11:00:00,215.37,215.8,214.99,215.57,17175.0,212.9463,213.3715,212.5706,213.1441,17175.0
2024-10-07 11:30:00,215.59,215.89,215.42,215.5,12852.0,213.1638,213.4605,212.9958,213.0749,12852.0
2024-10-07 12:00:00,215.49,215.59,215.23,215.34,4228.0,213.065,213.1638,212.8079,212.9167,4228.0
2024-10-07 12:30:00,215.44,215.65,215.04,215.65,3343.0,213.0155,213.2232,212.62,213.2232,3343.0
2024-10-07 13:00:00,215.62,215.77,215.48,215.55,5017.0,213.1935,213.3418,213.0551,213.1243,5017.0
2024-10-07 13:30:00,215.55,215.67,215.4,215.45,3435.0,213.1243,213.2429,212.976,213.0254,3435.0
2024-10-07 14:00:00,215.45,215.45,214.69,214.9,31327.0,213.0254,213.0254,212.274,212.4816,31327.0
2024-10-07 14:30:00,214.62,214.77,214.17,214.57,7115.0,212.2048,212.3531,211.7598,212.1553,7115.0
2024-10-07 15:00:00,214.47,215.22,214.31,214.97,7404.0,212.0564,212.798,211.8982,212.5508,7404.0
2024-10-07 15:30:00,214.95,215.47,214.67,215.26,44176.0,212.531,213.0452,212.2542,212.8376,44176.0
2024-10-08 09:30:00,216.07,216.88,215.84,216.23,12625.0,213.6384,214.4393,213.411,213.7966,12625.0
2024-10-08 10:00:00,215.92,215.92,214.96,215.24,13537.0,213.4901,213.4901,212.5409,212.8178,13537.0
2024-10-08 10:30:00,215.5,216.38,215.15,215.33,10874.0,213.0749,213.945,212.7288,212.9068,10874.0
2024-10-08 11:00:00,215.6,216.09,214.94,216.09,46997.0,213.1737,213.6582,212.5212,213.6582,46997.0
2024-10-08 11:30:00,216.23,216.57,215.75,216.03,156411.0,213.7966,214.1328,213.322,213.5989,156411.0
2024-10-08 12:00:00,215.83,216.18,215.64,215.7,9186.0,213.4011,213.7472,213.2133,213.2726,9186.0
2024-10-08 12:30:00,215.66,216.16,215.66,215.92,8807.0,213.2331,213.7274,213.2331,213.4901,8807.0
2024-10-08 13:00:00,215.67,215.85,215.22,215.73,4839.0,213.2429,213.4209,212.798,213.3023,4839.0
2024-10-08 13:30:00,215.38,215.57,214.91,215.23,4834.0,212.9562,213.1441,212.4915,212.8079,4834.0
2024-10-08 14:00:00,215.48,215.91,215.48,215.87,4397.0,213.0551,213.4802,213.0551,213.4407,4397.0
2024-10-08 14:30:00,215.58,216.2,215.57,216.2,47770.0,213.154,213.767,213.1441,213.767,47770.0
2024-10-08 15:00:00,216.2,216.69,216.1,216.69,9447.0,213.767,214.2515,213.6681,214.2515,9447.0
2024-10-08 15:30:00,216.79,217.42,216.68,216.83,45552.0,214.3503,214.9733,214.2416,214.3899,45552.0
2024-10-09 09:30:00,217.87,220.19,217.51,219.94,15604.0,215.4182,217.7121,215.0622,217.4649,15604.0
2024-10-09 10:00:00,219.89,220.35,219.47,219.97,9684.0,217.4155,217.8703,217.0002,217.4946,9684.0
2024-10-09 10:30:00,219.7,219.89,219.38,219.62,13570.0,217.2276,217.4155,216.9112,217.1485,13570.0
2024-10-09 11:00:00,219.42,219.97,219.42,219.91,12579.0,216.9507,217.4946,216.9507,217.4352,12579.0
2024-10-09 11:30:00,219.72,220.6,219.67,220.54,10370.0,217.2474,218.1175,217.1979,218.0581,10370.0
2024-10-09 12:00:00,220.55,220.82,220.21,220.26,5758.0,218.068,218.335,217.7319,217.7813,5758.0
2024-10-09 12:30:00,220.15,220.4,219.84,219.94,6979.0,217.6725,217.9197,217.366,217.4649,6979.0
2024-10-09 13:00:00,219.94,220.54,219.88,220.41,3374.0,217.4649,218.0581,217.4056,217.9296,3374.0
2024-10-09 13:30:00,220.41,220.59,220.0,220.42,3430.0,217.9296,218.1076,217.5242,217.9395,3430.0
2024-10-09 14:00:00,220.45,220.45,219.46,219.46,3030.0,217.9692,217.9692,216.9903,216.9903,3030.0
2024-10-09 14:30:00,219.74,219.92,219.08,219.24,13481.0,217.2671,217.4451,216.6146,216.7728,13481.0
2024-10-09 15:00:00,219.21,219.94,219.11,219.94,26446.0,216.7431,217.4649,216.6442,217.4649,26446.0
2024-10-09 15:30:00,219.93,220.09,219.39,219.65,24932.0,217.455,217.6132,216.9211,217.1782,24932.0
2024-10-10 09:30:00,218.56,219.25,217.61,217.61,5719.0,216.1004,216.7827,215.1611,215.1611,5719.0
2024-10-10 10:00:00,217.61,217.92,217.14,217.24,4396.0,215.1611,215.4676,214.6964,214.7953,4396.0
2024-10-10 10:30:00,217.42,218.14,216.57,216.86,121701.0,214.9733,215.6851,214.1328,214.4196,121701.0
2024-10-10 11:00:00,216.83,217.54,216.82,217.35,2302.0,214.3899,215.0919,214.38,214.904,2302.0
2024-10-10 11:30:00,217.52,217.71,217.08,217.38,3102.0,215.0721,215.26,214.6371,214.9337,3102.0
2024-10-10 12:00:00,217.39,217.77,217.39,217.52,6452.0,214.9436,215.3193,214.9436,215.0721,6452.0
2024-10-10 12:30:00,217.53,217.8,217.09,217.37,2881.0,215.082,215.349,214.647,214.9238,2881.0
2024-10-10 13:00:00,217.25,218.34,217.21,218.21,16748.0,214.8052,215.8829,214.7656,215.7544,16748.0
2024-10-10 13:30:00,218.25,218.31,217.41,217.61,1500.0,215.7939,215.8532,214.9634,215.1611,1500.0
2024-10-10 14:00:00,217.64,217.7,217.0,217.0,4047.0,215.1908,215.2501,214.558,214.558,4047.0
2024-10-10 14:30:00,216.96,217.04,216.37,216.43,8707.0,214.5184,214.5975,213.9351,213.9944,8707.0
2024-10-10 15:00:00,216.49,216.55,216.17,216.22,8439.0,214.0537,214.113,213.7373,213.7868,8439.0
2024-10-10 15:30:00,216.19,217.25,216.19,216.94,27552.0,213.7571,214.8052,213.7571,214.4987,27552.0
2024-10-11 09:30:00,217.63,219.76,217.63,218.72,148744.0,215.1809,217.2869,215.1809,216.2586,148744.0
2024-10-11 10:00:00,218.36,220.24,218.36,220.24,75621.0,215.9027,217.7615,215.9027,217.7615,75621.0
2024-10-11 10:30:00,220.13,221.26,219.85,220.93,10761.0,217.6528,218.77,217.3759,218.4438,10761.0
2024-10-11 11:00:00,220.81,222.05,220.56,221.97,22363.0,218.3251,219.5511,218.0779,219.472,22363.0
2024-10-11 11:30:00,222.06,222.8,221.34,222.31,22216.0,219.561,220.2927,218.8491,219.8082,22216.0
2024-10-11 12:00:00,222.21,222.37,220.57,220.57,4681.0,219.7093,219.8675,218.0878,218.0878,4681.0
2024-10-11 12:30:00,220.62,220.73,220.3,220.73,3893.0,218.1372,218.246,217.8208,218.246,3893.0
2024-10-11 13:00:00,220.87,220.88,220.26,220.51,9092.0,218.3844,218.3943,217.7813,218.0285,9092.0
2024-10-11 13:30:00,220.51,220.69,220.19,220.23,5716.0,218.0285,218.2065,217.7121,217.7516,5716.0
2024-10-11 14:00:00,220.18,220.43,220.17,220.31,7764.0,217.7022,217.9494,217.6923,217.8307,7764.0
2024-10-11 14:30:00,220.31,220.32,219.9,219.99,9828.0,217.8307,217.8406,217.4253,217.5143,9828.0
2024-10-11 15:00:00,220.0,220.64,219.99,220.41,9446.0,217.5242,218.157,217.5143,217.9296,9446.0
2024-10-11 15:30:00,220.4,220.92,220.4,220.78,27584.0,217.9197,218.4339,217.9197,218.2954,27584.0
2024-10-14 09:30:00,221.0,221.55,220.3,220.78,5620.0,218.513,219.0568,217.8208,218.2954,5620.0
2024-10-14 10:00:00,220.79,221.61,220.36,221.34,9124.0,218.3053,219.1161,217.8802,218.8491,9124.0
2024-10-14 10:30:00,221.36,221.88,220.98,221.02,7960.0,218.8689,219.3831,218.4932,218.5327,7960.0
2024-10-14 11:00:00,221.0,221.68,220.84,221.28,17937.0,218.513,219.1853,218.3548,218.7898,17937.0
2024-10-14 11:30:00,221.29,221.83,221.18,221.83,3200.0,218.7997,219.3336,218.6909,219.3336,3200.0
2024-10-14 12:00:00,221.89,221.89,221.67,221.82,1210.0,219.3929,219.3929,219.1754,219.3237,1210.0
2024-10-14 12:30:00,221.96,222.25,221.91,222.1,1736.0,219.4622,219.7489,219.4127,219.6006,1736.0
2024-10-14 13:00:00,221.97,221.97,221.5,221.5,3419.0,219.472,219.472,219.0073,219.0073,3419.0
2024-10-14 13:30:00,221.58,221.58,221.01,221.13,8916.0,219.0864,219.0864,218.5229,218.6415,8916.0
2024-10-14 14:00:00,221.24,221.24,220.76,221.0,14850.0,218.7503,218.7503,218.2757,218.513,14850.0
2024-10-14 14:30:00,221.0,221.15,220.54,220.54,13195.0,218.513,218.6613,218.0581,218.0581,13195.0
2024-10-14 15:00:00,220.64,221.93,220.63,221.91,15154.0,218.157,219.4325,218.1471,219.4127,15154.0
2024-10-14 15:30:00,221.87,222.53,221.44,221.51,40905.0,219.3732,220.0257,218.948,219.0172,40905.0
2024-10-15 09:30:00,222.28,222.89,220.7,222.21,36269.0,219.7786,220.3817,218.2163,219.7093,36269.0
2024-10-15 10:00:00,222.23,223.39,221.66,223.39,15380.0,219.7291,220.8761,219.1655,220.8761,15380.0
2024-10-15 10:30:00,223.36,224.12,222.64,223.03,81069.0,220.8464,221.5979,220.1345,220.5201,81069.0
2024-10-15 11:00:00,223.38,224.07,223.38,223.68,8311.0,220.8662,221.5484,220.8662,221.1628,8311.0
2024-10-15 11:30:00,223.64,224.24,223.6,224.07,9401.0,221.1233,221.7165,221.0837,221.5484,9401.0
2024-10-15 12:00:00,224.24,224.32,224.0,224.32,3475.0,221.7165,221.7956,221.4792,221.7956,3475.0
2024-10-15 12:30:00,224.09,224.14,223.72,223.73,2701.0,221.5682,221.6176,221.2024,221.2122,2701.0
2024-10-15 13:00:00,223.81,223.82,223.27,223.31,1314.0,221.2913,221.3012,220.7574,220.797,1314.0
2024-10-15 13:30:00,223.31,223.32,222.79,222.92,3531.0,220.797,220.8069,220.2828,220.4114,3531.0
2024-10-15 14:00:00,222.97,223.16,222.12,222.12,4812.0,220.4608,220.6487,219.6204,219.6204,4812.0
2024-10-15 14:30:00,222.24,222.35,221.86,222.03,9684.0,219.739,219.8478,219.3633,219.5314,9684.0
2024-10-15 15:00:00,222.11,222.26,221.71,222.02,6569.0,219.6105,219.7588,219.215,219.5215,6569.0
2024-10-15 15:30:00,221.95,222.38,221.53,221.91,24130.0,219.4523,219.8774,219.037,219.4127,24130.0
2024-10-16 09:30:00,221.16,222.44,220.15,222.19,7250.0,218.6712,219.9368,217.6725,219.6896,7250.0
2024-10-16 10:00:00,222.25,222.8,221.76,222.12,9134.0,219.7489,220.2927,219.2644,219.6204,9134.0
2024-10-16 10:30:00,222.68,222.68,220.93,221.74,3874.0,220.1741,220.1741,218.4438,219.2446,3874.0
2024-10-16 11:00:00,221.05,221.54,220.92,221.38,5495.0,218.5624,219.0469,218.4339,218.8887,5495.0
2024-10-16 11:30:00,221.23,221.46,221.23,221.34,2906.0,218.7404,218.9678,218.7404,218.8491,2906.0
2024-10-16 12:00:00,221.23,221.48,221.1,221.14,4094.0,218.7404,218.9876,218.6118,218.6514,4094.0
2024-10-16 12:30:00,221.08,221.18,220.66,220.66,8116.0,218.5921,218.6909,218.1768,218.1768,8116.0
2024-10-16 13:00:00,220.62,220.74,220.1,220.26,4174.0,218.1372,218.2559,217.6231,217.7813,4174.0
2024-10-16 13:30:00,220.18,220.3,219.72,219.9,9716.0,217.7022,217.8208,217.2474,217.4253,9716.0
2024-10-16 14:00:00,219.95,220.2,219.57,220.09,62546.0,217.4748,217.722,217.0991,217.6132,62546.0
2024-10-16 14:30:00,220.09,220.18,219.26,219.33,30921.0,217.6132,217.7022,216.7925,216.8618,30921.0
2024-10-16 15:00:00,219.46,219.58,219.25,219.28,6141.0,216.9903,217.1089,216.7827,216.8123,6141.0
2024-10-16 15:30:00,219.27,219.69,218.97,219.16,31709.0,216.8024,217.2177,216.5058,216.6937,31709.0
2024-10-17 09:30:00,219.92,220.46,219.28,220.13,11390.0,217.4451,217.979,216.8123,217.6528,11390.0
2024-10-17 10:00:00,220.16,220.2,218.77,219.6,15618.0,217.6824,217.722,216.3081,217.1287,15618.0
2024-10-17 10:30:00,219.25,219.77,219.2,219.38,7329.0,216.7827,217.2968,216.7332,216.9112,7329.0
2024-10-17 11:00:00,219.06,219.06,218.17,218.62,8240.0,216.5948,216.5948,215.7148,216.1597,8240.0
2024-10-17 11:30:00,218.41,218.63,217.93,218.31,7732.0,215.9521,216.1696,215.4775,215.8532,7732.0
2024-10-17 12:00:00,218.31,218.35,217.89,218.17,7289.0,215.8532,215.8928,215.438,215.7148,7289.0
2024-10-17 12:30:00,218.06,218.26,217.91,218.05,4057.0,215.606,215.8038,215.4577,215.5962,4057.0
2024-10-17 13:00:00,218.06,218.06,217.59,217.59,3207.0,215.606,215.606,215.1413,215.1413,3207.0
2024-10-17 13:30:00,217.66,218.21,217.65,218.08,8379.0,215.2106,215.7544,215.2007,215.6258,8379.0
2024-10-17 14:00:00,218.09,218.09,217.55,217.84,8258.0,215.6357,215.6357,215.1018,215.3885,8258.0
2024-10-17 14:30:00,217.84,217.99,217.28,217.74,10695.0,215.3885,215.5368,214.8348,215.2897,10695.0
2024-10-17 15:00:00,217.61,218.16,217.37,218.02,8732.0,215.1611,215.7049,214.9238,215.5665,8732.0
2024-10-17 15:30:00,218.04,218.3,217.34,218.23,54786.0,215.5863,215.8433,214.8942,215.7741,54786.0
2024-10-18 09:30:00,218.72,219.31,218.18,219.02,35632.0,216.2586,216.842,215.7247,216.5552,35632.0
2024-10-18 10:00:00,218.84,218.91,218.0,218.48,1946.0,216.3773,216.4465,215.5467,216.0213,1946.0
2024-10-18 10:30:00,218.4,218.77,218.12,218.68,1309.0,215.9422,216.3081,215.6654,216.2191,1309.0
2024-10-18 11:00:00,218.87,218.87,218.21,218.21,1529.0,216.4069,216.4069,215.7544,215.7544,1529.0
2024-10-18 11:30:00,218.29,218.59,217.92,217.92,3997.0,215.8335,216.1301,215.4676,215.4676,3997.0
2024-10-18 12:00:00,217.95,218.15,217.65,218.15,3165.0,215.4973,215.695,215.2007,215.695,3165.0
2024-10-18 12:30:00,217.93,218.4,217.91,218.26,5601.0,215.4775,215.9422,215.4577,215.8038,5601.0
2024-10-18 13:00:00,218.27,218.64,218.2,218.26,4791.0,215.8137,216.1795,215.7445,215.8038,4791.0
2024-10-18 13:30:00,218.31,218.42,218.14,218.14,1748.0,215.8532,215.962,215.6851,215.6851,1748.0
2024-10-18 14:00:00,218.08,219.32,217.91,219.05,12264.0,215.6258,216.8519,215.4577,216.5849,12264.0
2024-10-18 14:30:00,219.01,219.15,218.67,218.95,2333.0,216.5454,216.6838,216.2092,216.486,2333.0
2024-10-18 15:00:00,218.78,218.82,218.3,218.31,4534.0,216.3179,216.3575,215.8433,215.8532,4534.0
2024-10-18 15:30:00,218.33,219.41,218.32,219.07,30753.0,215.873,216.9409,215.8631,216.6047,30753.0
2024-10-21 09:30:00,218.1,219.39,217.25,219.26,11490.0,215.6456,216.9211,214.8052,216.7925,11490.0
2024-10-21 10:00:00,219.05,219.38,218.36,218.68,9797.0,216.5849,216.9112,215.9027,216.2191,9797.0
2024-10-21 10:30:00,218.64,218.93,218.14,218.17,10631.0,216.1795,216.4663,215.6851,215.7148,10631.0
2024-10-21 11:00:00,218.12,218.46,217.83,217.92,12631.0,215.6654,216.0015,215.3786,215.4676,12631.0
2024-10-21 11:30:00,217.86,218.54,217.47,218.5,6547.0,215.4083,216.0806,215.0227,216.0411,6547.0
2024-10-21 12:00:00,218.54,219.27,218.35,219.23,9544.0,216.0806,216.8024,215.8928,216.7629,9544.0
2024-10-21 12:30:00,219.1,219.12,218.75,218.92,6373.0,216.6343,216.6541,216.2883,216.4564,6373.0
2024-10-21 13:00:00,218.94,219.08,218.53,218.73,9954.0,216.4761,216.6146,216.0708,216.2685,9954.0
2024-10-21 13:30:00,218.76,219.17,218.64,218.83,10892.0,216.2982,216.7036,216.1795,216.3674,10892.0
2024-10-21 14:00:00,218.93,219.31,218.9,219.2,13957.0,216.4663,216.842,216.4366,216.7332,13957.0
2024-10-21 14:30:00,218.98,219.24,218.57,218.69,13583.0,216.5157,216.7728,216.1103,216.229,13583.0
2024-10-21 15:00:00,218.67,218.95,218.52,218.56,16142.0,216.2092,216.486,216.0609,216.1004,16142.0
2024-10-21 15:30:00,218.55,218.94,218.28,218.85,40049.0,216.0905,216.4761,215.8236,216.3872,40049.0
2024-10-22 09:30:00,218.0,218.41,216.51,217.58,16141.0,215.5467,215.9521,214.0735,215.1315,16141.0
2024-10-22 10:00:00,217.49,217.88,217.02,217.24,9068.0,215.0425,215.4281,214.5778,214.7953,9068.0
2024-10-22 10:30:00,217.0,217.0,216.54,216.82,6375.0,214.558,214.558,214.1032,214.38,6375.0
2024-10-22 11:00:00,216.6,217.03,216.32,217.03,13392.0,214.1625,214.5876,213.8856,214.5876,13392.0
2024-10-22 11:30:00,217.02,217.02,216.27,216.45,3615.0,214.5778,214.5778,213.8362,214.0142,3615.0
2024-10-22 12:00:00,216.47,217.32,216.39,217.32,7606.0,214.0339,214.8744,213.9548,214.8744,7606.0
2024-10-22 12:30:00,217.3,217.42,216.69,216.78,5823.0,214.8546,214.9733,214.2515,214.3405,5823.0
2024-10-22 13:00:00,216.82,217.3,216.82,217.27,2737.0,214.38,214.8546,214.38,214.8249,2737.0
2024-10-22 13:30:00,217.28,217.99,217.26,217.89,3790.0,214.8348,215.5368,214.8151,215.438,3790.0
2024-10-22 14:00:00,217.68,218.15,217.68,218.15,1638.0,215.2303,215.695,215.2303,215.695,1638.0
2024-10-22 14:30:00,217.96,218.08,217.59,217.59,4812.0,215.5072,215.6258,215.1413,215.1413,4812.0
2024-10-22 15:00:00,217.62,217.82,217.6,217.63,5007.0,215.171,215.3687,215.1512,215.1809,5007.0
2024-10-22 15:30:00,217.68,218.01,216.82,216.92,24087.0,215.2303,215.5566,214.38,214.4789,24087.0
2024-10-23 09:30:00,216.75,218.2,216.7,217.67,6239.0,214.3108,215.7445,214.2614,215.2204,6239.0
2024-10-23 10:00:00,217.47,218.44,217.16,217.31,7815.0,215.0227,215.9818,214.7162,214.8645,7815.0
2024-10-23 10:30:00,217.11,217.49,216.92,217.13,4334.0,214.6667,215.0425,214.4789,214.6865,4334.0
2024-10-23 11:00:00,216.78,216.78,216.41,216.43,1300.0,214.3405,214.3405,213.9746,213.9944,1300.0
2024-10-23 11:30:00,216.3,217.13,216.29,217.13,4509.0,213.8659,214.6865,213.856,214.6865,4509.0
2024-10-23 12:00:00,217.33,217.6,217.12,217.18,3408.0,214.8843,215.1512,214.6766,214.736,3408.0
2024-10-23 12:30:00,217.04,217.52,217.04,217.47,2816.0,214.5975,215.0721,214.5975,215.0227,2816.0
2024-10-23 13:00:00,217.38,217.39,216.71,216.71,3603.0,214.9337,214.9436,214.2712,214.2712,3603.0
2024-10-23 13:30:00,216.44,216.63,216.4,216.62,3331.0,214.0043,214.1921,213.9647,214.1823,3331.0
2024-10-23 14:00:00,216.6,216.61,215.64,216.02,1820.0,214.1625,214.1724,213.2133,213.589,1820.0
2024-10-23 14:30:00,215.99,216.75,215.99,216.57,1835.0,213.5593,214.3108,213.5593,214.1328,1835.0
2024-10-23 15:00:00,216.34,216.34,216.01,216.12,2707.0,213.9054,213.9054,213.5791,213.6879,2707.0
2024-10-23 15:30:00,216.08,216.59,216.0,216.36,21872.0,213.6483,214.1526,213.5692,213.9252,21872.0
2024-10-24 09:30:00,216.1,217.19,214.78,217.19,13748.0,213.6681,214.7458,212.363,214.7458,13748.0
2024-10-24 10:00:00,217.16,217.72,216.66,217.23,4935.0,214.7162,215.2699,214.2218,214.7854,4935.0
2024-10-24 10:30:00,217.47,217.49,217.04,217.45,2025.0,215.0227,215.0425,214.5975,215.0029,2025.0
2024-10-24 11:00:00,217.45,217.74,217.29,217.47,7372.0,215.0029,215.2897,214.8447,215.0227,7372.0
2024-10-24 11:30:00,217.39,217.46,216.76,217.24,8113.0,214.9436,215.0128,214.3207,214.7953,8113.0
2024-10-24 12:00:00,217.13,217.17,216.59,216.88,3044.0,214.6865,214.7261,214.1526,214.4393,3044.0
2024-10-24 12:30:00,216.95,217.5,216.94,217.31,4306.0,214.5085,215.0524,214.4987,214.8645,4306.0
2024-10-24 13:00:00,217.31,217.79,217.14,217.52,9009.0,214.8645,215.3391,214.6964,215.0721,9009.0
2024-10-24 13:30:00,217.5,217.64,216.83,216.83,54517.0,215.0524,215.1908,214.3899,214.3899,54517.0
2024-10-24 14:00:00,216.75,217.1,216.75,216.97,12730.0,214.3108,214.6569,214.3108,214.5283,12730.0
2024-10-24 14:30:00,216.76,216.93,216.34,216.34,17542.0,214.3207,214.4888,213.9054,213.9054,17542.0
2024-10-24 15:00:00,216.41,216.69,216.03,216.5,22847.0,213.9746,214.2515,213.5989,214.0636,22847.0
2024-10-24 15:30:00,216.5,217.15,216.5,216.79,61112.0,214.0636,214.7063,214.0636,214.3503,61112.0
2024-10-25 09:30:00,217.53,217.53,216.47,217.17,4201.0,215.082,215.082,214.0339,214.7261,4201.0
2024-10-25 10:00:00,217.55,217.55,216.16,216.48,3017.0,215.1018,215.1018,213.7274,214.0438,3017.0
2024-10-25 10:30:00,216.51,216.59,215.91,215.91,1097.0,214.0735,214.1526,213.4802,213.4802,1097.0
2024-10-25 11:00:00,215.98,215.98,214.85,214.97,2409.0,213.5495,213.5495,212.4322,212.5508,2409.0
2024-10-25 11:30:00,214.88,215.05,214.42,214.74,1918.0,212.4618,212.6299,212.007,212.3234,1918.0
2024-10-25 12:00:00,214.55,214.64,214.35,214.63,3251.0,212.1355,212.2245,211.9378,212.2146,3251.0
2024-10-25 12:30:00,214.65,214.75,214.09,214.2,3538.0,212.2344,212.3333,211.6807,211.7895,3538.0
2024-10-25 13:00:00,214.08,214.16,213.24,213.68,40924.0,211.6708,211.7499,210.8403,211.2753,40924.0
2024-10-25 13:30:00,213.44,213.44,212.65,213.26,1752.0,211.038,211.038,210.2569,210.8601,1752.0
2024-10-25 14:00:00,213.1,213.71,213.06,213.55,3843.0,210.7019,211.305,210.6623,211.1468,3843.0
2024-10-25 14:30:00,213.64,213.92,213.36,213.92,1600.0,211.2358,211.5126,210.9589,211.5126,1600.0
2024-10-25 15:00:00,213.96,214.04,213.61,213.81,6260.0,211.5522,211.6313,211.2061,211.4039,6260.0
2024-10-25 15:30:00,213.89,214.1,213.64,214.09,21082.0,211.483,211.6906,211.2358,211.6807,21082.0
2024-10-28 09:30:00,215.13,216.11,214.91,215.84,6779.0,212.709,213.678,212.4915,213.411,6779.0
2024-10-28 10:00:00,215.54,215.54,214.28,214.83,4351.0,213.1144,213.1144,211.8686,212.4124,4351.0
2024-10-28 10:30:00,214.91,214.92,213.64,213.69,9109.0,212.4915,212.5014,211.2358,211.2852,9109.0
2024-10-28 11:00:00,213.77,214.24,213.29,213.46,19504.0,211.3643,211.829,210.8897,211.0578,19504.0
2024-10-28 11:30:00,213.47,213.61,212.91,213.44,12113.0,211.0677,211.2061,210.514,211.038,12113.0
2024-10-28 12:00:00,213.44,214.31,213.44,214.05,15421.0,211.038,211.8982,211.038,211.6412,15421.0
2024-10-28 12:30:00,214.05,214.15,213.48,213.8,9238.0,211.6412,211.7401,211.0776,211.394,9238.0
2024-10-28 13:00:00,213.8,213.98,213.42,213.81,10474.0,211.394,211.572,211.0183,211.4039,10474.0
2024-10-28 13:30:00,213.71,214.6,213.66,214.46,7211.0,211.305,212.185,211.2556,212.0466,7211.0
2024-10-28 14:00:00,214.5,215.08,214.35,215.07,12181.0,212.0861,212.6596,211.9378,212.6497,12181.0
2024-10-28 14:30:00,214.96,215.59,214.62,214.62,17142.0,212.5409,213.1638,212.2048,212.2048,17142.0
2024-10-28 15:00:00,214.48,214.67,214.38,214.67,5225.0,212.0663,212.2542,211.9675,212.2542,5225.0
2024-10-28 15:30:00,214.76,214.76,213.69,213.73,24528.0,212.3432,212.3432,211.2852,211.3248,24528.0
2024-10-29 09:30:00,213.58,215.24,212.67,213.87,16162.0,211.1765,212.8178,210.2767,211.4632,16162.0
2024-10-29 10:00:00,213.66,213.99,213.4,213.4,12072.0,211.2556,211.5819,210.9985,210.9985,12072.0
2024-10-29 10:30:00,213.31,213.79,213.31,213.66,3746.0,210.9095,211.3841,210.9095,211.2556,3746.0
2024-10-29 11:00:00,213.63,213.67,213.3,213.43,6529.0,211.2259,211.2655,210.8996,211.0282,6529.0
2024-10-29 11:30:00,213.43,213.54,213.16,213.3,3869.0,211.0282,211.1369,210.7612,210.8996,3869.0
2024-10-29 12:00:00,213.31,214.25,213.31,214.25,6057.0,210.9095,211.8389,210.9095,211.8389,6057.0
2024-10-29 12:30:00,214.2,214.2,213.72,214.04,7514.0,211.7895,211.7895,211.3149,211.6313,7514.0
2024-10-29 13:00:00,214.01,214.31,213.71,213.71,9945.0,211.6016,211.8982,211.305,211.305,9945.0
2024-10-29 13:30:00,213.77,213.93,213.44,213.93,7145.0,211.3643,211.5225,211.038,211.5225,7145.0
2024-10-29 14:00:00,213.84,213.87,213.49,213.87,4940.0,211.4335,211.4632,211.0875,211.4632,4940.0
2024-10-29 14:30:00,214.15,214.25,213.93,213.98,8568.0,211.7401,211.8389,211.5225,211.572,8568.0
2024-10-29 15:00:00,213.96,213.96,213.53,213.91,9226.0,211.5522,211.5522,211.127,211.5028,9226.0
2024-10-29 15:30:00,213.97,213.99,212.64,212.7,52628.0,211.5621,211.5819,210.247,210.3064,52628.0
2024-10-30 09:30:00,214.57,215.33,213.47,215.3,40520.0,212.1553,212.9068,211.0677,212.8771,40520.0
2024-10-30 10:00:00,214.85,215.55,214.57,214.99,6386.0,212.4322,213.1243,212.1553,212.5706,6386.0
2024-10-30 10:30:00,214.59,215.17,214.13,214.14,5609.0,212.1751,212.7486,211.7203,211.7302,5609.0
2024-10-30 11:00:00,214.3,214.33,213.42,213.52,33798.0,211.8884,211.918,211.0183,211.1171,33798.0
2024-10-30 11:30:00,213.72,213.72,213.25,213.48,5075.0,211.3149,211.3149,210.8502,211.0776,5075.0
2024-10-30 12:00:00,213.48,213.97,213.3,213.67,4651.0,211.0776,211.5621,210.8996,211.2655,4651.0
2024-10-30 12:30:00,213.5,213.96,213.01,213.04,9829.0,211.0974,211.5522,210.6129,210.6425,9829.0
2024-10-30 13:00:00,213.03,213.57,213.03,213.49,3123.0,210.6327,211.1666,210.6327,211.0875,3123.0
2024-10-30 13:30:00,213.49,213.72,213.42,213.42,3402.0,211.0875,211.3149,211.0183,211.0183,3402.0
2024-10-30 14:00:00,213.63,213.86,213.44,213.56,2828.0,211.2259,211.4533,211.038,211.1567,2828.0
2024-10-30 14:30:00,213.57,213.67,213.42,213.5,3606.0,211.1666,211.2655,211.0183,211.0974,3606.0
2024-10-30 15:00:00,213.51,213.64,213.06,213.14,3617.0,211.1073,211.2358,210.6623,210.7414,3617.0
2024-10-30 15:30:00,213.03,213.25,212.32,212.49,40595.0,210.6327,210.8502,209.9306,210.0987,40595.0
2024-10-31 09:30:00,211.3,212.5,210.06,211.5,8512.0,208.9221,210.1086,207.6961,209.1199,8512.0
2024-10-31 10:00:00,212.46,212.53,210.41,210.8,4287.0,210.0691,210.1383,208.0421,208.4277,4287.0
2024-10-31 10:30:00,211.13,211.15,209.8,210.89,19397.0,208.754,208.7738,207.439,208.5167,19397.0
2024-10-31 11:00:00,210.65,210.9,210.08,210.19,11839.0,208.2794,208.5266,207.7159,207.8246,11839.0
2024-10-31 11:30:00,210.18,210.54,210.04,210.36,8718.0,207.8147,208.1707,207.6763,207.9927,8718.0
2024-10-31 12:00:00,210.36,210.56,210.25,210.56,4764.0,207.9927,208.1905,207.8839,208.1905,4764.0
2024-10-31 12:30:00,210.3,210.3,209.99,210.0,2825.0,207.9334,207.9334,207.6269,207.6368,2825.0
2024-10-31 13:00:00,210.22,210.22,209.81,209.88,4164.0,207.8543,207.8543,207.4489,207.5181,4164.0
2024-10-31 13:30:00,209.59,210.21,209.52,210.17,6920.0,207.2314,207.8444,207.1622,207.8048,6920.0
2024-10-31 14:00:00,210.05,210.83,209.86,210.49,4936.0,207.6862,208.4574,207.4983,208.1212,4936.0
2024-10-31 14:30:00,210.52,210.83,210.05,210.45,8408.0,208.1509,208.4574,207.6862,208.0817,8408.0
2024-10-31 15:00:00,210.55,210.81,210.23,210.81,8651.0,208.1806,208.4376,207.8642,208.4376,8651.0
2024-10-31 15:30:00,210.77,211.62,210.55,210.85,119136.0,208.3981,209.2385,208.1806,208.4772,119136.0
2024-11-01 09:30:00,211.22,212.24,210.89,211.65,9555.0,208.843,209.8515,208.5167,209.2682,9555.0
2024-11-01 10:00:00,211.9,212.62,211.17,211.68,27017.0,209.5154,210.2273,208.7936,209.2978,27017.0
2024-11-01 10:30:00,212.0,212.28,211.48,211.97,7954.0,209.6142,209.8911,209.1001,209.5846,7954.0
2024-11-01 11:00:00,212.0,212.15,211.83,211.85,5464.0,209.6142,209.7626,209.4462,209.4659,5464.0
2024-11-01 11:30:00,211.93,212.01,211.5,211.69,6836.0,209.545,209.6241,209.1199,209.3077,6836.0
2024-11-01 12:00:00,211.58,211.67,211.07,211.27,8750.0,209.199,209.288,208.6947,208.8925,8750.0
2024-11-01 12:30:00,211.34,211.49,210.68,210.72,5636.0,208.9617,209.11,208.3091,208.3487,5636.0
2024-11-01 13:00:00,210.72,210.93,210.38,210.67,3366.0,208.3487,208.5563,208.0125,208.2992,3366.0
2024-11-01 13:30:00,210.49,210.49,209.9,210.19,3440.0,208.1212,208.1212,207.5379,207.8246,3440.0
2024-11-01 14:00:00,210.1,210.18,209.82,210.16,14527.0,207.7356,207.8147,207.4588,207.795,14527.0
2024-11-01 14:30:00,210.06,210.62,210.06,210.44,5741.0,207.6961,208.2498,207.6961,208.0718,5741.0
2024-11-01 15:00:00,210.42,210.67,210.18,210.3,12212.0,208.052,208.2992,207.8147,207.9334,12212.0
2024-11-01 15:30:00,210.28,210.65,209.86,210.2,52105.0,207.9136,208.2794,207.4983,207.8345,52105.0
2024-11-04 09:30:00,210.77,211.38,209.72,210.85,10226.0,208.3981,209.0012,207.3599,208.4772,10226.0
2024-11-04 10:00:00,211.09,211.45,210.43,210.48,51397.0,208.7145,209.0704,208.0619,208.1114,51397.0
2024-11-04 10:30:00,210.46,210.54,209.64,209.93,8024.0,208.0916,208.1707,207.2808,207.5675,8024.0
2024-11-04 11:00:00,209.93,210.81,209.81,210.03,16519.0,207.5675,208.4376,207.4489,207.6664,16519.0
2024-11-04 11:30:00,209.81,210.08,209.53,209.89,29633.0,207.4489,207.7159,207.172,207.528,29633.0
2024-11-04 12:00:00,209.96,210.86,209.82,210.81,75351.0,207.5972,208.4871,207.4588,208.4376,75351.0
2024-11-04 12:30:00,210.81,210.95,210.53,210.55,20844.0,208.4376,208.5761,208.1608,208.1806,20844.0
2024-11-04 13:00:00,210.69,210.82,209.9,210.36,46536.0,208.319,208.4475,207.5379,207.9927,46536.0
2024-11-04 13:30:00,210.34,210.43,209.87,209.9,12516.0,207.9729,208.0619,207.5082,207.5379,12516.0
2024-11-04 14:00:00,209.93,210.32,209.9,209.94,8916.0,207.5675,207.9532,207.5379,207.5774,8916.0
2024-11-04 14:30:00,210.0,210.17,209.46,209.64,10535.0,207.6368,207.8048,207.1028,207.2808,10535.0
2024-11-04 15:00:00,209.76,209.76,209.21,209.48,12402.0,207.3995,207.3995,206.8556,207.1226,12402.0
2024-11-04 15:30:00,209.48,209.71,209.12,209.68,52181.0,207.1226,207.35,206.7667,207.3204,52181.0
2024-11-05 09:30:00,208.59,214.74,208.19,213.83,38177.0,206.2426,212.3234,205.8471,211.4237,38177.0
2024-11-05 10:00:00,213.76,215.74,213.41,215.64,19688.0,211.3544,213.3122,211.0084,213.2133,19688.0
2024-11-05 10:30:00,215.31,216.05,214.65,215.74,25435.0,212.887,213.6187,212.2344,213.3122,25435.0
2024-11-05 11:00:00,215.69,216.52,215.55,215.72,9660.0,213.2627,214.0834,213.1243,213.2924,9660.0
2024-11-05 11:30:00,215.71,216.67,215.71,215.95,8615.0,213.2825,214.2317,213.2825,213.5198,8615.0
2024-11-05 12:00:00,215.91,216.57,215.75,216.37,14834.0,213.4802,214.1328,213.322,213.9351,14834.0
2024-11-05 12:30:00,216.48,216.75,216.27,216.68,7247.0,214.0438,214.3108,213.8362,214.2416,7247.0
2024-11-05 13:00:00,216.64,216.84,216.36,216.63,9364.0,214.202,214.3998,213.9252,214.1921,9364.0
2024-11-05 13:30:00,216.63,216.67,215.9,216.55,13732.0,214.1921,214.2317,213.4704,214.113,13732.0
2024-11-05 14:00:00,216.6,217.2,216.6,217.12,14885.0,214.1625,214.7557,214.1625,214.6766,14885.0
2024-11-05 14:30:00,217.13,217.53,216.91,217.3,16691.0,214.6865,215.082,214.469,214.8546,16691.0
2024-11-05 15:00:00,217.21,217.63,216.99,217.08,19166.0,214.7656,215.1809,214.5481,214.6371,19166.0
2024-11-05 15:30:00,217.09,218.49,217.06,218.32,86063.0,214.647,216.0312,214.6173,215.8631,86063.0
2024-11-06 09:30:00,225.18,225.29,217.17,218.73,42787.0,222.6459,222.7547,214.7261,216.2685,42787.0
2024-11-06 10:00:00,218.76,219.99,216.83,218.43,20686.0,216.2982,217.5143,214.3899,215.9719,20686.0
2024-11-06 10:30:00,217.52,218.37,216.31,217.06,20439.0,215.0721,215.9126,213.8757,214.6173,20439.0
2024-11-06 11:00:00,217.06,217.66,216.93,217.52,16087.0,214.6173,215.2106,214.4888,215.0721,16087.0
2024-11-06 11:30:00,217.66,217.84,216.77,217.53,11037.0,215.2106,215.3885,214.3306,215.082,11037.0
2024-11-06 12:00:00,217.53,217.58,216.63,217.24,9537.0,215.082,215.1315,214.1921,214.7953,9537.0
2024-11-06 12:30:00,217.14,217.51,216.91,217.23,7277.0,214.6964,215.0622,214.469,214.7854,7277.0
2024-11-06 13:00:00,217.32,217.86,217.25,217.73,10899.0,214.8744,215.4083,214.8052,215.2798,10899.0
2024-11-06 13:30:00,217.77,217.78,217.1,217.44,9652.0,215.3193,215.3292,214.6569,214.993,9652.0
2024-11-06 14:00:00,217.61,217.71,217.12,217.37,12295.0,215.1611,215.26,214.6766,214.9238,12295.0
2024-11-06 14:30:00,217.2,217.52,216.98,217.1,9569.0,214.7557,215.0721,214.5382,214.6569,9569.0
2024-11-06 15:00:00,217.2,218.5,217.14,218.47,19446.0,214.7557,216.0411,214.6964,216.0114,19446.0
2024-11-06 15:30:00,218.51,219.5,218.09,219.47,135229.0,216.051,217.0298,215.6357,217.0002,135229.0
2024-11-07 09:30:00,220.14,220.84,218.37,219.92,10801.0,217.6626,218.3548,215.9126,217.4451,10801.0
2024-11-07 10:00:00,219.74,220.75,219.6,219.8,15439.0,217.2671,218.2658,217.1287,217.3265,15439.0
2024-11-07 10:30:00,219.84,220.66,219.77,219.77,13125.0,217.366,218.1768,217.2968,217.2968,13125.0
2024-11-07 11:00:00,219.79,220.37,219.54,220.05,9056.0,217.3166,217.8901,217.0694,217.5737,9056.0
2024-11-07 11:30:00,220.18,220.36,219.74,220.27,13387.0,217.7022,217.8802,217.2671,217.7912,13387.0
2024-11-07 12:00:00,220.32,221.37,220.31,221.21,7793.0,217.8406,218.8788,217.8307,218.7206,7793.0
2024-11-07 12:30:00,221.4,221.81,221.26,221.58,5138.0,218.9085,219.3138,218.77,219.0864,5138.0
2024-11-07 13:00:00,221.41,221.68,221.08,221.27,10606.0,218.9183,219.1853,218.5921,218.7799,10606.0
2024-11-07 13:30:00,221.25,221.39,220.88,221.2,3174.0,218.7602,218.8986,218.3943,218.7107,3174.0
2024-11-07 14:00:00,221.06,221.08,220.06,220.57,9325.0,218.5723,218.5921,217.5835,218.0878,9325.0
2024-11-07 14:30:00,220.69,221.52,220.52,221.47,9911.0,218.2065,219.0271,218.0384,218.9777,9911.0
2024-11-07 15:00:00,221.47,222.16,221.29,221.86,11162.0,218.9777,219.6599,218.7997,219.3633,11162.0
2024-11-07 15:30:00,221.86,222.01,220.9,221.18,41692.0,219.3633,219.5116,218.4141,218.6909,41692.0
2024-11-08 09:30:00,221.57,224.1,221.57,223.99,8175.0,219.0765,221.5781,219.0765,221.4693,8175.0
2024-11-08 10:00:00,224.02,225.55,224.0,225.24,13598.0,221.499,223.0118,221.4792,222.7052,13598.0
2024-11-08 10:30:00,225.34,226.16,225.29,225.61,3953.0,222.8041,223.6149,222.7547,223.0711,3953.0
2024-11-08 11:00:00,225.52,225.52,224.04,224.18,3110.0,222.9821,222.9821,221.5188,221.6572,3110.0
2024-11-08 11:30:00,224.18,224.62,224.08,224.62,5532.0,221.6572,222.0922,221.5583,222.0922,5532.0
2024-11-08 12:00:00,224.72,225.48,224.72,225.25,3947.0,222.1911,222.9425,222.1911,222.7151,3947.0
2024-11-08 12:30:00,225.31,225.5,225.13,225.21,4789.0,222.7745,222.9623,222.5965,222.6756,4789.0
2024-11-08 13:00:00,225.24,225.24,224.6,224.89,4316.0,222.7052,222.7052,222.0725,222.3592,4316.0
2024-11-08 13:30:00,224.83,225.29,224.83,225.17,4372.0,222.2999,222.7547,222.2999,222.636,4372.0
2024-11-08 14:00:00,225.19,225.61,225.16,225.16,9547.0,222.6558,223.0711,222.6261,222.6261,9547.0
2024-11-08 14:30:00,225.28,225.46,225.21,225.22,7135.0,222.7448,222.9228,222.6756,222.6855,7135.0
2024-11-08 15:00:00,225.3,225.74,225.2,225.21,6093.0,222.7646,223.1996,222.6657,222.6756,6093.0
2024-11-08 15:30:00,225.12,225.6,225.12,225.4,62404.0,222.5866,223.0612,222.5866,222.8634,62404.0
2024-11-11 09:30:00,226.0,226.44,225.15,226.39,21557.0,223.4567,223.8917,222.6163,223.8423,21557.0
2024-11-11 10:00:00,226.38,227.25,225.76,227.01,12969.0,223.8324,224.6926,223.2194,224.4553,12969.0
2024-11-11 10:30:00,227.01,228.06,226.98,227.86,10704.0,224.4553,225.4935,224.4257,225.2958,10704.0
2024-11-11 11:00:00,227.88,227.96,226.27,226.66,13269.0,225.3155,225.3946,223.7237,224.1093,13269.0
2024-11-11 11:30:00,226.66,227.77,226.33,227.55,9945.0,224.1093,225.2068,223.783,224.9893,9945.0
2024-11-11 12:00:00,227.77,227.78,226.8,227.09,7319.0,225.2068,225.2167,224.2477,224.5344,7319.0
2024-11-11 12:30:00,227.04,227.41,226.68,226.87,7172.0,224.485,224.8508,224.129,224.3169,7172.0
2024-11-11 13:00:00,226.85,227.05,226.52,226.68,12457.0,224.2971,224.4949,223.9708,224.129,12457.0
2024-11-11 13:30:00,226.66,227.27,226.51,227.13,9879.0,224.1093,224.7124,223.961,224.574,9879.0
2024-11-11 14:00:00,227.02,227.19,226.8,227.09,13000.0,224.4652,224.6333,224.2477,224.5344,13000.0
2024-11-11 14:30:00,227.09,227.35,227.0,227.15,6614.0,224.5344,224.7915,224.4454,224.5938,6614.0
2024-11-11 15:00:00,227.17,227.2,226.56,226.64,11614.0,224.6135,224.6432,224.0104,224.0895,11614.0
2024-11-11 15:30:00,226.63,226.67,225.75,226.31,69675.0,224.0796,224.1192,223.2095,223.7632,69675.0
2024-11-12 09:30:00,226.94,227.5,225.98,227.14,20911.0,224.3861,224.9398,223.4369,224.5839,20911.0
2024-11-12 10:00:00,227.14,228.01,226.61,227.35,10569.0,224.5839,225.4441,224.0598,224.7915,10569.0
2024-11-12 10:30:00,227.3,227.72,227.11,227.7,8205.0,224.7421,225.1573,224.5542,225.1376,8205.0
2024-11-12 11:00:00,227.82,228.52,227.72,228.16,8959.0,225.2562,225.9483,225.1573,225.5924,8959.0
2024-11-12 11:30:00,227.8,227.93,227.38,227.47,9631.0,225.2364,225.365,224.8212,224.9102,9631.0
2024-11-12 12:00:00,227.51,228.07,227.36,227.66,16542.0,224.9497,225.5034,224.8014,225.098,16542.0
2024-11-12 12:30:00,227.64,227.69,226.82,226.91,13954.0,225.0782,225.1277,224.2675,224.3565,13954.0
2024-11-12 13:00:00,227.06,227.65,227.01,227.65,7625.0,224.5048,225.0881,224.4553,225.0881,7625.0
2024-11-12 13:30:00,227.78,228.56,227.75,228.43,6805.0,225.2167,225.9879,225.187,225.8593,6805.0
2024-11-12 14:00:00,228.42,228.75,228.33,228.37,7073.0,225.8495,226.1757,225.7605,225.8,7073.0
2024-11-12 14:30:00,228.31,228.57,228.22,228.3,7548.0,225.7407,225.9978,225.6517,225.7308,7548.0
2024-11-12 15:00:00,228.29,228.35,227.6,227.74,10058.0,225.7209,225.7802,225.0387,225.1771,10058.0
2024-11-12 15:30:00,227.66,227.7,226.51,226.81,57939.0,225.098,225.1376,223.961,224.2576,57939.0
2024-11-13 09:30:00,226.34,227.37,226.34,226.51,6334.0,223.7929,224.8113,223.7929,223.961,6334.0
2024-11-13 10:00:00,226.81,228.05,226.81,227.77,3150.0,224.2576,225.4836,224.2576,225.2068,3150.0
2024-11-13 10:30:00,227.7,228.24,227.63,228.15,8642.0,225.1376,225.6715,225.0684,225.5825,8642.0
2024-11-13 11:00:00,228.1,228.15,227.03,227.03,3133.0,225.5331,225.5825,224.4751,224.4751,3133.0
2024-11-13 11:30:00,227.11,227.63,226.96,227.63,5571.0,224.5542,225.0684,224.4059,225.0684,5571.0
2024-11-13 12:00:00,227.48,228.87,227.39,228.87,8316.0,224.92,226.2944,224.8311,226.2944,8316.0
2024-11-13 12:30:00,228.65,229.33,228.33,229.25,9095.0,226.0769,226.7492,225.7605,226.6701,9095.0
2024-11-13 13:00:00,229.06,229.34,228.89,229.21,6647.0,226.4823,226.7591,226.3142,226.6306,6647.0
2024-11-13 13:30:00,229.28,229.28,228.63,229.03,8051.0,226.6998,226.6998,226.0571,226.4526,8051.0
2024-11-13 14:00:00,228.97,229.28,228.67,228.75,6687.0,226.3933,226.6998,226.0966,226.1757,6687.0
2024-11-13 14:30:00,228.77,229.72,228.76,229.72,6546.0,226.1955,227.1348,226.1856,227.1348,6546.0
2024-11-13 15:00:00,229.7,230.0,229.27,229.78,21271.0,227.1151,227.4117,226.6899,227.1942,21271.0
2024-11-13 15:30:00,229.66,229.98,228.59,229.03,70913.0,227.0755,227.3919,226.0175,226.4526,70913.0
2024-11-14 09:30:00,228.81,229.19,227.62,227.78,20385.0,226.2351,226.6108,225.0585,225.2167,20385.0
2024-11-14 10:00:00,227.72,227.72,226.47,226.71,18070.0,225.1573,225.1573,223.9214,224.1587,18070.0
2024-11-14 10:30:00,226.72,227.06,226.33,226.94,7124.0,224.1686,224.5048,223.783,224.3861,7124.0
2024-11-14 11:00:00,226.78,227.77,226.73,227.77,5451.0,224.2279,225.2068,224.1785,225.2068,5451.0
2024-11-14 11:30:00,227.74,227.97,227.22,227.61,6539.0,225.1771,225.4045,224.663,225.0486,6539.0
2024-11-14 12:00:00,227.62,228.12,227.42,228.0,6624.0,225.0585,225.5528,224.8607,225.4342,6624.0
2024-11-14 12:30:00,227.99,228.31,227.83,227.85,7806.0,225.4243,225.7407,225.2661,225.2859,7806.0
2024-11-14 13:00:00,227.85,228.21,227.25,227.25,6173.0,225.2859,225.6418,224.6926,224.6926,6173.0
2024-11-14 13:30:00,227.17,227.56,227.16,227.37,6239.0,224.6135,224.9991,224.6036,224.8113,6239.0
2024-11-14 14:00:00,227.37,228.15,227.37,228.14,8340.0,224.8113,225.5825,224.8113,225.5726,8340.0
2024-11-14 14:30:00,228.17,228.17,227.87,228.06,5354.0,225.6023,225.6023,225.3057,225.4935,5354.0
2024-11-14 15:00:00,228.06,228.06,227.21,227.54,15522.0,225.4935,225.4935,224.6531,224.9794,15522.0
2024-11-14 15:30:00,227.66,227.95,227.07,227.78,137409.0,225.098,225.3848,224.5147,225.2167,137409.0
2024-11-15 09:30:00,227.13,229.64,226.92,227.47,33900.0,224.574,227.0557,224.3663,224.9102,33900.0
2024-11-15 10:00:00,227.21,227.43,225.94,227.34,20469.0,224.6531,224.8706,223.3974,224.7816,20469.0
2024-11-15 10:30:00,227.24,227.43,226.37,226.97,10831.0,224.6827,224.8706,223.8225,224.4158,10831.0
2024-11-15 11:00:00,227.01,227.21,226.5,227.21,12021.0,224.4553,224.6531,223.9511,224.6531,12021.0
2024-11-15 11:30:00,227.06,227.71,227.06,227.28,7684.0,224.5048,225.1475,224.5048,224.7223,7684.0
2024-11-15 12:00:00,227.35,227.86,226.94,226.94,9232.0,224.7915,225.2958,224.3861,224.3861,9232.0
2024-11-15 12:30:00,227.05,227.58,226.57,227.42,15809.0,224.4949,225.0189,224.0203,224.8607,15809.0
2024-11-15 13:00:00,227.52,227.71,227.24,227.58,7557.0,224.9596,225.1475,224.6827,225.0189,7557.0
2024-11-15 13:30:00,227.42,227.7,227.09,227.37,7062.0,224.8607,225.1376,224.5344,224.8113,7062.0
2024-11-15 14:00:00,227.4,227.55,226.99,227.05,8580.0,224.8409,224.9893,224.4356,224.4949,8580.0
2024-11-15 14:30:00,227.03,227.79,227.0,227.48,5998.0,224.4751,225.2266,224.4454,224.92,5998.0
2024-11-15 15:00:00,227.49,227.79,227.27,227.27,8495.0,224.9299,225.2266,224.7124,224.7124,8495.0
2024-11-15 15:30:00,227.35,227.97,226.89,227.55,91078.0,224.7915,225.4045,224.3367,224.9893,91078.0
2024-11-18 09:30:00,227.26,229.34,226.83,228.81,9523.0,224.7025,226.7591,224.2774,226.2351,9523.0
2024-11-18 10:00:00,228.27,229.01,227.36,227.87,10995.0,225.7012,226.4328,224.8014,225.3057,10995.0
2024-11-18 10:30:00,227.46,228.26,227.43,227.87,10508.0,224.9003,225.6913,224.8706,225.3057,10508.0
2024-11-18 11:00:00,227.99,228.29,227.23,228.16,21086.0,225.4243,225.7209,224.6729,225.5924,21086.0
2024-11-18 11:30:00,228.35,228.66,227.9,227.91,7740.0,225.7802,226.0868,225.3353,225.3452,7740.0
2024-11-18 12:00:00,227.99,228.03,227.58,227.92,10039.0,225.4243,225.4639,225.0189,225.3551,10039.0
2024-11-18 12:30:00,228.07,228.76,228.07,228.62,8397.0,225.5034,226.1856,225.5034,226.0472,8397.0
2024-11-18 13:00:00,228.66,228.66,228.18,228.23,4188.0,226.0868,226.0868,225.6122,225.6616,4188.0
2024-11-18 13:30:00,228.13,228.37,228.01,228.29,4474.0,225.5627,225.8,225.4441,225.7209,4474.0
2024-11-18 14:00:00,228.26,228.26,227.98,228.14,2520.0,225.6913,225.6913,225.4144,225.5726,2520.0
2024-11-18 14:30:00,227.97,228.03,227.7,227.94,8796.0,225.4045,225.4639,225.1376,225.3749,8796.0
2024-11-18 15:00:00,227.93,227.95,227.41,227.55,8396.0,225.365,225.3848,224.8508,224.9893,8396.0
2024-11-18 15:30:00,227.53,227.8,226.85,227.03,45167.0,224.9695,225.2364,224.2971,224.4751,45167.0
2024-11-19 09:30:00,225.49,226.87,224.23,225.09,10403.0,222.9524,224.3169,221.7066,222.5569,10403.0
2024-11-19 10:00:00,225.22,225.45,223.98,224.3,6303.0,222.6855,222.9129,221.4594,221.7758,6303.0
2024-11-19 10:30:00,224.27,225.19,224.21,225.15,31300.0,221.7462,222.6558,221.6868,222.6163,31300.0
2024-11-19 11:00:00,225.08,225.48,224.92,224.99,4642.0,222.547,222.9425,222.3888,222.4581,4642.0
2024-11-19 11:30:00,225.09,225.29,224.9,225.02,19046.0,222.5569,222.7547,222.3691,222.4877,19046.0
2024-11-19 12:00:00,224.93,224.96,224.32,224.96,5285.0,222.3987,222.4284,221.7956,222.4284,5285.0
2024-11-19 12:30:00,224.85,225.24,224.83,225.09,7805.0,222.3196,222.7052,222.2999,222.5569,7805.0
2024-11-19 13:00:00,225.09,225.18,224.71,224.84,3538.0,222.5569,222.6459,222.1812,222.3097,3538.0
2024-11-19 13:30:00,224.89,225.36,224.74,225.36,7728.0,222.3592,222.8239,222.2109,222.8239,7728.0
2024-11-19 14:00:00,225.39,225.63,225.3,225.39,6356.0,222.8536,223.0909,222.7646,222.8536,6356.0
2024-11-19 14:30:00,225.42,225.47,224.9,225.12,4770.0,222.8832,222.9327,222.3691,222.5866,4770.0
2024-11-19 15:00:00,225.11,225.26,224.81,224.98,10576.0,222.5767,222.725,222.2801,222.4482,10576.0
2024-11-19 15:30:00,224.97,225.11,224.81,224.83,59550.0,222.4383,222.5767,222.2801,222.2999,59550.0
2024-11-20 09:30:00,224.85,224.85,222.25,222.39,13467.0,222.3196,222.3196,219.7489,219.8873,13467.0
2024-11-20 10:00:00,222.65,222.98,222.01,222.36,12213.0,220.1444,220.4707,219.5116,219.8577,12213.0
2024-11-20 10:30:00,222.55,222.99,222.04,222.72,15663.0,220.0455,220.4806,219.5413,220.2136,15663.0
2024-11-20 11:00:00,222.55,223.3,222.1,223.25,11210.0,220.0455,220.7871,219.6006,220.7376,11210.0
2024-11-20 11:30:00,223.18,223.97,223.0,223.97,6732.0,220.6684,221.4495,220.4905,221.4495,6732.0
2024-11-20 12:00:00,223.84,223.85,223.17,223.48,8661.0,221.321,221.3309,220.6585,220.9651,8661.0
2024-11-20 12:30:00,223.53,224.11,223.53,223.82,10265.0,221.0145,221.588,221.0145,221.3012,10265.0
2024-11-20 13:00:00,223.84,223.89,223.55,223.87,8749.0,221.321,221.3704,221.0343,221.3507,8749.0
2024-11-20 13:30:00,223.96,224.12,223.8,224.05,5747.0,221.4397,221.5979,221.2815,221.5286,5747.0
2024-11-20 14:00:00,224.1,224.44,223.92,224.44,14719.0,221.5781,221.9143,221.4001,221.9143,14719.0
2024-11-20 14:30:00,224.47,224.85,224.44,224.73,23802.0,221.9439,222.3196,221.9143,222.201,23802.0
2024-11-20 15:00:00,224.83,225.31,224.57,225.3,14685.0,222.2999,222.7745,222.0428,222.7646,14685.0
2024-11-20 15:30:00,225.28,226.03,225.25,225.47,60043.0,222.7448,223.4864,222.7151,222.9327,60043.0
2024-11-21 09:30:00,226.7,226.7,224.96,226.31,21592.0,224.1488,224.1488,222.4284,223.7632,21592.0
2024-11-21 10:00:00,226.31,227.81,225.9,227.01,29469.0,223.7632,225.2463,223.3578,224.4553,29469.0
2024-11-21 10:30:00,227.01,228.35,226.91,228.06,8733.0,224.4553,225.7802,224.3565,225.4935,8733.0
2024-11-21 11:00:00,228.04,228.21,227.34,228.04,6778.0,225.4737,225.6418,224.7816,225.4737,6778.0
2024-11-21 11:30:00,228.03,228.69,227.46,227.46,77408.0,225.4639,226.1164,224.9003,224.9003,77408.0
2024-11-21 12:00:00,227.49,227.77,226.92,227.77,11686.0,224.9299,225.2068,224.3663,225.2068,11686.0
2024-11-21 12:30:00,227.67,227.86,227.4,227.54,37438.0,225.1079,225.2958,224.8409,224.9794,37438.0
2024-11-21 13:00:00,227.56,227.65,227.29,227.4,73312.0,224.9991,225.0881,224.7322,224.8409,73312.0
2024-11-21 13:30:00,227.26,227.75,227.15,227.61,29874.0,224.7025,225.187,224.5938,225.0486,29874.0
2024-11-21 14:00:00,227.71,227.78,227.45,227.76,43463.0,225.1475,225.2167,224.8904,225.1969,43463.0
2024-11-21 14:30:00,227.76,227.82,227.35,227.35,29693.0,225.1969,225.2562,224.7915,224.7915,29693.0
2024-11-21 15:00:00,227.33,227.57,227.0,227.16,21516.0,224.7717,225.009,224.4454,224.6036,21516.0
2024-11-21 15:30:00,227.08,227.54,226.43,227.5,229108.0,224.5245,224.9794,223.8819,224.9398,229108.0
2024-11-22 09:30:00,229.29,229.29,227.61,227.75,120122.0,226.7097,226.7097,225.0486,225.187,120122.0
2024-11-22 10:00:00,227.95,228.1,227.21,227.44,23471.0,225.3848,225.5331,224.6531,224.8805,23471.0
2024-11-22 10:30:00,227.26,228.2,227.2,227.98,196360.0,224.7025,225.6319,224.6432,225.4144,196360.0
2024-11-22 11:00:00,227.98,228.07,227.51,227.94,6741.0,225.4144,225.5034,224.9497,225.3749,6741.0
2024-11-22 11:30:00,228.0,228.1,227.76,227.98,34714.0,225.4342,225.5331,225.1969,225.4144,34714.0
2024-11-22 12:00:00,227.93,228.56,227.78,228.56,28328.0,225.365,225.9879,225.2167,225.9879,28328.0
2024-11-22 12:30:00,228.42,228.42,227.94,228.0,15606.0,225.8495,225.8495,225.3749,225.4342,15606.0
2024-11-22 13:00:00,228.0,229.45,227.92,229.12,13430.0,225.4342,226.8679,225.3551,226.5416,13430.0
2024-11-22 13:30:00,229.42,229.59,229.18,229.33,3340.0,226.8382,227.0063,226.6009,226.7492,3340.0
2024-11-22 14:00:00,229.37,229.44,228.75,229.15,7368.0,226.7888,226.858,226.1757,226.5712,7368.0
2024-11-22 14:30:00,229.07,229.38,228.89,229.06,20167.0,226.4921,226.7987,226.3142,226.4823,20167.0
2024-11-22 15:00:00,229.09,229.11,228.58,228.71,18238.0,226.5119,226.5317,226.0077,226.1362,18238.0
2024-11-22 15:30:00,228.83,230.31,228.73,230.2,130521.0,226.2548,227.7182,226.156,227.6094,130521.0
2024-11-25 09:30:00,231.69,233.14,229.95,233.14,13624.0,229.0827,230.5163,227.3622,230.5163,13624.0
2024-11-25 10:00:00,233.14,234.07,232.8,234.07,7256.0,230.5163,231.4359,230.1802,231.4359,7256.0
2024-11-25 10:30:00,234.24,234.35,233.84,234.27,8930.0,231.604,231.7127,231.2085,231.6336,8930.0
2024-11-25 11:00:00,234.26,234.45,234.02,234.02,5358.0,231.6237,231.8116,231.3864,231.3864,5358.0
2024-11-25 11:30:00,233.84,234.16,233.34,234.01,9322.0,231.2085,231.5249,230.7141,231.3766,9322.0
2024-11-25 12:00:00,233.99,234.14,233.8,233.89,9563.0,231.3568,231.5051,231.1689,231.2579,9563.0
2024-11-25 12:30:00,233.93,233.99,233.51,233.76,7787.0,231.2975,231.3568,230.8822,231.1294,7787.0
2024-11-25 13:00:00,233.84,234.18,233.79,233.79,15159.0,231.2085,231.5446,231.159,231.159,15159.0
2024-11-25 13:30:00,233.79,233.79,233.42,233.73,4824.0,231.159,231.159,230.7932,231.0997,4824.0
2024-11-25 14:00:00,233.75,233.75,233.14,233.15,4832.0,231.1195,231.1195,230.5163,230.5262,4832.0
2024-11-25 14:30:00,233.25,233.34,233.08,233.22,5241.0,230.6251,230.7141,230.457,230.5954,5241.0
2024-11-25 15:00:00,233.22,233.63,233.18,233.5,5576.0,230.5954,231.0008,230.5559,230.8723,5576.0
2024-11-25 15:30:00,233.51,233.72,232.77,233.28,69408.0,230.8822,231.0898,230.1505,230.6548,69408.0
2024-11-26 09:30:00,234.17,235.14,232.55,235.01,32689.0,231.5348,232.4938,229.933,232.3653,32689.0
2024-11-26 10:00:00,235.12,235.13,233.81,234.55,20346.0,232.4741,232.484,231.1788,231.9105,20346.0
2024-11-26 10:30:00,234.85,234.86,233.94,234.42,4213.0,232.2071,232.217,231.3073,231.7819,4213.0
2024-11-26 11:00:00,234.61,234.67,234.16,234.3,6682.0,231.9698,232.0291,231.5249,231.6633,6682.0
2024-11-26 11:30:00,234.3,234.36,233.54,234.07,9863.0,231.6633,231.7226,230.9118,231.4359,9863.0
2024-11-26 12:00:00,233.9,234.24,233.62,234.02,4746.0,231.2678,231.604,230.9909,231.3864,4746.0
2024-11-26 12:30:00,234.05,234.3,233.74,234.26,14640.0,231.4161,231.6633,231.1096,231.6237,14640.0
2024-11-26 13:00:00,234.3,234.44,234.21,234.27,9576.0,231.6633,231.8017,231.5743,231.6336,9576.0
2024-11-26 13:30:00,234.13,234.34,233.92,234.22,6475.0,231.4952,231.7028,231.2876,231.5842,6475.0
2024-11-26 14:00:00,234.3,234.65,234.09,234.65,34767.0,231.6633,232.0094,231.4557,232.0094,34767.0
2024-11-26 14:30:00,234.73,235.02,234.6,234.81,4885.0,232.0885,232.3752,231.9599,232.1676,4885.0
2024-11-26 15:00:00,234.87,235.35,234.73,235.04,6887.0,232.2269,232.7015,232.0885,232.395,6887.0
2024-11-26 15:30:00,235.11,236.5,235.11,236.46,97011.0,232.4642,233.8385,232.4642,233.799,97011.0
2024-11-27 09:30:00,236.64,237.74,236.21,237.67,18257.0,233.977,235.0646,233.5518,234.9954,18257.0
2024-11-27 10:00:00,237.67,237.67,236.65,236.91,7080.0,234.9954,234.9954,233.9868,234.2439,7080.0
2024-11-27 10:30:00,236.77,237.13,236.28,236.28,8273.0,234.1055,234.4614,233.621,233.621,8273.0
2024-11-27 11:00:00,236.06,236.45,235.63,236.28,5596.0,233.4035,233.7891,232.9783,233.621,5596.0
2024-11-27 11:30:00,236.07,236.57,235.88,236.35,2000.0,233.4134,233.9077,233.2255,233.6902,2000.0
2024-11-27 12:00:00,236.2,236.96,236.13,236.9,7930.0,233.5419,234.2934,233.4727,234.234,7930.0
2024-11-27 12:30:00,236.58,236.9,236.47,236.73,12663.0,233.9176,234.234,233.8089,234.0659,12663.0
2024-11-27 13:00:00,236.64,236.8,236.44,236.51,2491.0,233.977,234.1352,233.7792,233.8484,2491.0
2024-11-27 13:30:00,236.36,236.61,236.19,236.42,5059.0,233.7001,233.9473,233.532,233.7594,5059.0
2024-11-27 14:00:00,236.42,236.79,236.19,236.47,8118.0,233.7594,234.1253,233.532,233.8089,8118.0
2024-11-27 14:30:00,236.34,236.55,236.09,236.19,6022.0,233.6803,233.888,233.4331,233.532,6022.0
2024-11-27 15:00:00,236.14,236.21,235.75,235.84,6863.0,233.4826,233.5518,233.097,233.186,6863.0
2024-11-27 15:30:00,235.83,236.19,235.55,235.76,36248.0,233.1761,233.532,232.8992,233.1069,36248.0
2024-11-29 09:30:00,236.04,236.6,235.06,235.51,8162.0,233.3837,233.9374,232.4147,232.8597,8162.0
2024-11-29 10:00:00,235.4,236.19,234.87,235.82,5689.0,232.7509,233.532,232.2269,233.1662,5689.0
2024-11-29 10:30:00,235.99,236.53,235.64,236.21,4354.0,233.3343,233.8682,232.9882,233.5518,4354.0
2024-11-29 11:00:00,236.21,236.66,236.07,236.59,3333.0,233.5518,233.9967,233.4134,233.9275,3333.0
2024-11-29 11:30:00,236.62,236.71,236.31,236.33,6668.0,233.9572,234.0462,233.6507,233.6704,6668.0
2024-11-29 12:00:00,236.53,236.58,236.35,236.4,5072.0,233.8682,233.9176,233.6902,233.7397,5072.0
2024-11-29 12:30:00,236.34,236.94,235.97,236.02,22711.0,233.6803,234.2736,233.3145,233.3639,22711.0
2024-12-02 09:30:00,236.23,236.23,233.3,233.31,4419.0,233.5716,233.5716,230.6745,230.6844,4419.0
2024-12-02 10:00:00,233.74,233.9,233.19,233.79,6729.0,231.1096,231.2678,230.5658,231.159,6729.0
2024-12-02 10:30:00,233.67,233.89,233.26,233.89,3372.0,231.0404,231.2579,230.635,231.2579,3372.0
2024-12-02 11:00:00,233.51,233.89,233.46,233.89,1740.0,230.8822,231.2579,230.8327,231.2579,1740.0
2024-12-02 11:30:00,233.84,233.99,233.05,233.93,8627.0,231.2085,231.3568,230.4274,231.2975,8627.0
2024-12-02 12:00:00,233.82,234.08,233.63,233.9,2083.0,231.1887,231.4458,231.0008,231.2678,2083.0
2024-12-02 12:30:00,233.98,234.06,233.72,233.82,2334.0,231.3469,231.426,231.0898,231.1887,2334.0
2024-12-02 13:00:00,233.81,234.06,233.68,233.89,8749.0,231.1788,231.426,231.0503,231.2579,8749.0
2024-12-02 13:30:00,234.04,234.47,234.03,234.47,1645.0,231.4062,231.8314,231.3963,231.8314,1645.0
2024-12-02 14:00:00,234.33,234.33,233.88,234.22,2700.0,231.693,231.693,231.248,231.5842,2700.0
2024-12-02 14:30:00,234.15,234.42,234.06,234.42,4188.0,231.515,231.7819,231.426,231.7819,4188.0
2024-12-02 15:00:00,234.36,234.52,234.21,234.48,2748.0,231.7226,231.8808,231.5743,231.8413,2748.0
2024-12-02 15:30:00,234.37,234.42,233.68,234.26,39367.0,231.7325,231.7819,231.0503,231.6237,39367.0
2024-12-03 09:30:00,233.82,234.6,229.93,230.74,41857.0,231.1887,231.9599,227.3425,228.1434,41857.0
2024-12-03 10:00:00,230.81,232.22,230.72,231.76,5235.0,228.2126,229.6067,228.1236,229.1519,5235.0
2024-12-03 10:30:00,231.68,232.12,231.38,231.64,5109.0,229.0728,229.5078,228.7762,229.0332,5109.0
2024-12-03 11:00:00,231.68,231.68,231.2,231.2,6352.0,229.0728,229.0728,228.5982,228.5982,6352.0
2024-12-03 11:30:00,231.38,231.47,230.65,231.2,10128.0,228.7762,228.8651,228.0544,228.5982,10128.0
2024-12-03 12:00:00,231.01,232.16,231.01,232.03,4976.0,228.4103,229.5474,228.4103,229.4188,4976.0
2024-12-03 12:30:00,232.18,232.29,231.95,232.06,3542.0,229.5671,229.6759,229.3397,229.4485,3542.0
2024-12-03 13:00:00,231.92,232.17,231.83,232.17,2597.0,229.3101,229.5573,229.2211,229.5573,2597.0
2024-12-03 13:30:00,232.19,232.43,232.05,232.13,3016.0,229.577,229.8143,229.4386,229.5177,3016.0
2024-12-03 14:00:00,232.02,232.35,231.9,232.18,7262.0,229.4089,229.7352,229.2903,229.5671,7262.0
2024-12-03 14:30:00,232.19,232.67,232.17,232.53,4893.0,229.577,230.0516,229.5573,229.9132,4893.0
2024-12-03 15:00:00,232.56,232.63,232.11,232.23,9674.0,229.9429,230.0121,229.4979,229.6166,9674.0
2024-12-03 15:30:00,232.11,232.69,231.86,232.11,43009.0,229.4979,230.0714,229.2507,229.4979,43009.0
2024-12-04 09:30:00,231.88,233.08,230.88,232.85,8176.0,229.2705,230.457,228.2818,230.2296,8176.0
2024-12-04 10:00:00,232.73,232.73,231.7,232.01,5015.0,230.111,230.111,229.0926,229.3991,5015.0
2024-12-04 10:30:00,231.98,232.58,231.97,232.15,2943.0,229.3694,229.9626,229.3595,229.5375,2943.0
2024-12-04 11:00:00,232.26,233.1,232.23,232.98,4268.0,229.6462,230.4768,229.6166,230.3581,4268.0
2024-12-04 11:30:00,232.96,233.52,232.73,233.4,8314.0,230.3384,230.8921,230.111,230.7734,8314.0
2024-12-04 12:00:00,233.4,233.4,233.14,233.3,3279.0,230.7734,230.7734,230.5163,230.6745,3279.0
2024-12-04 12:30:00,233.25,233.36,233.08,233.34,2916.0,230.6251,230.7339,230.457,230.7141,2916.0
2024-12-04 13:00:00,233.24,233.24,232.97,233.02,2800.0,230.6152,230.6152,230.3483,230.3977,2800.0
2024-12-04 13:30:00,232.93,233.08,232.63,232.92,4081.0,230.3087,230.457,230.0121,230.2988,4081.0
2024-12-04 14:00:00,232.95,233.08,232.85,232.96,3900.0,230.3285,230.457,230.2296,230.3384,3900.0
2024-12-04 14:30:00,232.88,233.39,232.88,233.3,7138.0,230.2593,230.7635,230.2593,230.6745,7138.0
2024-12-04 15:00:00,233.23,233.62,233.21,233.61,6711.0,230.6053,230.9909,230.5856,230.9811,6711.0
2024-12-04 15:30:00,233.55,234.11,232.66,232.79,68529.0,230.9217,231.4754,230.0417,230.1703,68529.0
2024-12-05 09:30:00,231.95,233.81,230.68,233.71,10918.0,229.3397,231.1788,228.084,231.0799,10918.0
2024-12-05 10:00:00,233.79,234.01,232.19,232.21,5175.0,231.159,231.3766,229.577,229.5968,5175.0
2024-12-05 10:30:00,232.18,233.76,232.17,233.74,10538.0,229.5671,231.1294,229.5573,231.1096,10538.0
2024-12-05 11:00:00,233.75,233.84,232.85,233.34,7954.0,231.1195,231.2085,230.2296,230.7141,7954.0
2024-12-05 11:30:00,233.34,233.79,233.32,233.66,4929.0,230.7141,231.159,230.6943,231.0305,4929.0
2024-12-05 12:00:00,233.78,234.09,233.68,234.02,6720.0,231.1491,231.4557,231.0503,231.3864,6720.0
2024-12-05 12:30:00,234.14,234.76,234.01,234.67,9129.0,231.5051,232.1181,231.3766,232.0291,9129.0
2024-12-05 13:00:00,234.67,234.81,234.42,234.66,8224.0,232.0291,232.1676,231.7819,232.0192,8224.0
2024-12-05 13:30:00,234.82,235.06,234.68,234.75,4524.0,232.1774,232.4147,232.039,232.1082,4524.0
2024-12-05 14:00:00,234.74,235.02,234.62,234.89,6302.0,232.0983,232.3752,231.9797,232.2467,6302.0
2024-12-05 14:30:00,234.69,235.36,234.69,235.3,12162.0,232.0489,232.7114,232.0489,232.652,12162.0
2024-12-05 15:00:00,235.32,235.55,235.23,235.38,12773.0,232.6718,232.8992,232.5828,232.7311,12773.0
2024-12-05 15:30:00,235.41,236.1,235.41,236.01,59250.0,232.7608,233.443,232.7608,233.354,59250.0
2024-12-06 09:30:00,236.29,237.72,236.29,237.33,7323.0,233.6309,235.0448,233.6309,234.6592,7323.0
2024-12-06 10:00:00,237.22,237.96,236.84,237.74,7280.0,234.5504,235.2821,234.1747,235.0646,7280.0
2024-12-06 10:30:00,237.09,237.89,236.95,237.48,5446.0,234.4219,235.2129,234.2835,234.8075,5446.0
2024-12-06 11:00:00,237.47,237.65,236.68,237.14,14271.0,234.7976,234.9756,234.0165,234.4713,14271.0
2024-12-06 11:30:00,237.15,237.42,236.93,237.15,4132.0,234.4812,234.7482,234.2637,234.4812,4132.0
2024-12-06 12:00:00,237.13,237.2,236.4,236.89,11093.0,234.4614,234.5307,233.7397,234.2241,11093.0
2024-12-06 12:30:00,236.75,237.03,236.49,236.83,15583.0,234.0857,234.3626,233.8286,234.1648,15583.0
2024-12-06 13:00:00,236.69,237.5,236.69,236.97,5839.0,234.0264,234.8273,234.0264,234.3032,5839.0
2024-12-06 13:30:00,236.96,237.25,236.73,236.99,4600.0,234.2934,234.5801,234.0659,234.323,4600.0
2024-12-06 14:00:00,237.03,237.04,236.51,236.57,6573.0,234.3626,234.3725,233.8484,233.9077,6573.0
2024-12-06 14:30:00,236.5,236.71,236.15,236.58,13594.0,233.8385,234.0462,233.4925,233.9176,13594.0
2024-12-06 15:00:00,236.45,236.45,235.7,235.74,14075.0,233.7891,233.7891,233.0475,233.0871,14075.0
2024-12-06 15:30:00,235.8,235.9,235.37,235.43,39895.0,233.1464,233.2453,232.7212,232.7806,39895.0
2024-12-09 09:30:00,234.56,236.11,233.95,235.19,11429.0,231.9204,233.4529,231.3172,232.5433,11429.0
2024-12-09 10:00:00,234.69,234.77,233.14,233.96,6803.0,232.0489,232.128,230.5163,231.3271,6803.0
2024-12-09 10:30:00,234.42,234.42,232.67,233.09,10082.0,231.7819,231.7819,230.0516,230.4669,10082.0
2024-12-09 11:00:00,233.09,233.4,232.13,233.31,9729.0,230.4669,230.7734,229.5177,230.6844,9729.0
2024-12-09 11:30:00,233.26,233.64,232.95,233.34,6583.0,230.635,231.0107,230.3285,230.7141,6583.0
2024-12-09 12:00:00,233.31,233.44,232.84,233.08,8686.0,230.6844,230.813,230.2197,230.457,8686.0
2024-12-09 12:30:00,233.24,233.93,233.07,233.59,9757.0,230.6152,231.2975,230.4471,230.9613,9757.0
2024-12-09 13:00:00,233.34,233.4,232.64,232.94,6132.0,230.7141,230.7734,230.022,230.3186,6132.0
2024-12-09 13:30:00,232.94,233.69,232.93,233.69,8770.0,230.3186,231.0602,230.3087,231.0602,8770.0
2024-12-09 14:00:00,233.46,233.92,233.41,233.78,4138.0,230.8327,231.2876,230.7833,231.1491,4138.0
2024-12-09 14:30:00,233.69,234.39,233.69,234.07,5839.0,231.0602,231.7523,231.0602,231.4359,5839.0
2024-12-09 15:00:00,234.22,234.38,234.04,234.07,12488.0,231.5842,231.7424,231.4062,231.4359,12488.0
2024-12-09 15:30:00,234.12,234.23,233.34,233.61,59958.0,231.4853,231.5941,230.7141,230.9811,59958.0
2024-12-10 09:30:00,233.89,234.02,230.05,234.0,7919.0,231.2579,231.3864,227.4611,231.3667,7919.0
2024-12-10 10:00:00,233.9,234.51,232.16,233.75,5882.0,231.2678,231.8709,229.5474,231.1195,5882.0
2024-12-10 10:30:00,233.52,234.23,233.02,234.02,6612.0,230.8921,231.5941,230.3977,231.3864,6612.0
2024-12-10 11:00:00,233.62,234.83,233.53,234.54,4643.0,230.9909,232.1873,230.902,231.9006,4643.0
2024-12-10 11:30:00,234.91,235.25,234.71,234.71,5455.0,232.2664,232.6026,232.0687,232.0687,5455.0
2024-12-10 12:00:00,234.46,235.67,234.35,235.54,6312.0,231.8215,233.0179,231.7127,232.8893,6312.0
2024-12-10 12:30:00,235.54,235.6,235.19,235.2,3762.0,232.8893,232.9487,232.5433,232.5532,3762.0
2024-12-10 13:00:00,235.13,235.42,235.12,235.19,3131.0,232.484,232.7707,232.4741,232.5433,3131.0
2024-12-10 13:30:00,235.15,235.64,235.15,235.45,1462.0,232.5037,232.9882,232.5037,232.8003,1462.0
2024-12-10 14:00:00,235.45,235.6,235.04,235.22,3813.0,232.8003,232.9487,232.395,232.5729,3813.0
2024-12-10 14:30:00,235.55,236.06,235.53,235.83,5546.0,232.8992,233.4035,232.8794,233.1761,5546.0
2024-12-10 15:00:00,235.71,235.85,235.56,235.76,6543.0,233.0574,233.1958,232.9091,233.1069,6543.0
2024-12-10 15:30:00,235.7,236.08,235.01,235.98,49578.0,233.0475,233.4233,232.3653,233.3244,49578.0
2024-12-11 09:30:00,236.8,237.02,235.53,236.5,16493.0,234.1352,234.3527,232.8794,233.8385,16493.0
2024-12-11 10:00:00,236.03,236.09,235.05,235.9,6023.0,233.3738,233.4331,232.4049,233.2453,6023.0
2024-12-11 10:30:00,236.01,236.56,235.46,236.23,4147.0,233.354,233.8979,232.8102,233.5716,4147.0
2024-12-11 11:00:00,236.04,236.44,235.5,236.3,3932.0,233.3837,233.7792,232.8498,233.6408,3932.0
2024-12-11 11:30:00,236.52,236.88,236.39,236.51,4395.0,233.8583,234.2143,233.7298,233.8484,4395.0
2024-12-11 12:00:00,236.17,236.62,235.78,236.21,5771.0,233.5122,233.9572,233.1266,233.5518,5771.0
2024-12-11 12:30:00,236.31,236.81,236.06,236.62,4272.0,233.6507,234.145,233.4035,233.9572,4272.0
2024-12-11 13:00:00,236.67,236.68,236.41,236.5,2685.0,234.0066,234.0165,233.7495,233.8385,2685.0
2024-12-11 13:30:00,236.76,236.76,235.96,236.07,5470.0,234.0956,234.0956,233.3046,233.4134,5470.0
2024-12-11 14:00:00,236.39,236.71,236.06,236.27,4869.0,233.7298,234.0462,233.4035,233.6111,4869.0
2024-12-11 14:30:00,236.34,236.64,236.28,236.54,1954.0,233.6803,233.977,233.621,233.8781,1954.0
2024-12-11 15:00:00,236.43,236.49,235.82,235.88,3512.0,233.7693,233.8286,233.1662,233.2255,3512.0
2024-12-11 15:30:00,236.07,236.12,235.1,235.59,44614.0,233.4134,233.4628,232.4543,232.9388,44614.0
2024-12-12 09:30:00,236.38,236.42,234.49,235.51,13437.0,233.7199,233.7594,231.8512,232.8597,13437.0
2024-12-12 10:00:00,235.68,236.55,235.6,236.31,6525.0,233.0278,233.888,232.9487,233.6507,6525.0
2024-12-12 10:30:00,236.02,236.03,235.32,235.85,4359.0,233.3639,233.3738,232.6718,233.1958,4359.0
2024-12-12 11:00:00,235.73,236.36,235.73,236.22,3780.0,233.0772,233.7001,233.0772,233.5617,3780.0
2024-12-12 11:30:00,236.15,236.58,235.84,235.94,6627.0,233.4925,233.9176,233.186,233.2848,6627.0
2024-12-12 12:00:00,235.77,236.51,235.64,235.98,4306.0,233.1167,233.8484,232.9882,233.3244,4306.0
2024-12-12 12:30:00,236.04,236.48,235.9,235.92,6780.0,233.3837,233.8188,233.2453,233.2651,6780.0
2024-12-12 13:00:00,236.25,236.68,236.25,236.31,5203.0,233.5913,234.0165,233.5913,233.6507,5203.0
2024-12-12 13:30:00,236.33,236.34,236.07,236.31,4827.0,233.6704,233.6803,233.4134,233.6507,4827.0
2024-12-12 14:00:00,236.3,236.3,235.86,235.93,4566.0,233.6408,233.6408,233.2057,233.2749,4566.0
2024-12-12 14:30:00,235.82,236.12,235.74,235.86,4062.0,233.1662,233.4628,233.0871,233.2057,4062.0
2024-12-12 15:00:00,235.85,236.14,235.77,235.99,4706.0,233.1958,233.4826,233.1167,233.3343,4706.0
2024-12-12 15:30:00,236.13,236.52,235.74,235.89,40940.0,233.4727,233.8583,233.0871,233.2354,40940.0
2024-12-13 09:30:00,234.93,235.45,234.15,234.68,8635.0,233.1615,233.6776,232.3874,232.9134,8635.0
2024-12-13 10:00:00,234.65,234.73,234.0,234.54,7323.0,232.8836,232.963,232.2385,232.7745,7323.0
2024-12-13 10:30:00,234.41,234.64,233.81,233.99,5380.0,232.6454,232.8737,232.0499,232.2286,5380.0
2024-12-13 11:00:00,234.17,234.44,233.73,234.38,5131.0,232.4072,232.6752,231.9705,232.6157,5131.0
2024-12-13 11:30:00,234.37,234.79,233.91,234.24,5324.0,232.6057,233.0226,232.1492,232.4767,5324.0
2024-12-13 12:00:00,233.96,234.21,233.8,234.21,2621.0,232.1988,232.4469,232.04,232.4469,2621.0
2024-12-13 12:30:00,233.97,234.27,233.84,234.1,2556.0,232.2087,232.5065,232.0797,232.3378,2556.0
2024-12-13 13:00:00,234.01,234.06,233.57,233.91,3042.0,232.2484,232.2981,231.8118,232.1492,3042.0
2024-12-13 13:30:00,233.94,234.08,233.51,233.73,3744.0,232.179,232.3179,231.7522,231.9705,3744.0
2024-12-13 14:00:00,233.81,233.94,233.27,233.27,2650.0,232.0499,232.179,231.514,231.514,2650.0
2024-12-13 14:30:00,233.53,234.07,233.53,234.03,5830.0,231.7721,232.308,231.7721,232.2683,5830.0
2024-12-13 15:00:00,234.08,234.08,233.19,233.45,6842.0,232.3179,232.3179,231.4346,231.6927,6842.0
2024-12-13 15:30:00,233.41,233.87,233.35,233.56,21161.0,231.653,232.1095,231.5934,231.8018,21161.0
2024-12-16 09:30:00,233.88,234.12,232.53,233.66,15174.0,232.1194,232.3576,230.7796,231.9011,15174.0
2024-12-16 10:00:00,233.66,233.91,232.99,233.89,5788.0,231.9011,232.1492,231.2361,232.1293,5788.0
2024-12-16 10:30:00,233.91,234.58,233.91,234.13,4067.0,232.1492,232.8141,232.1492,232.3675,4067.0
2024-12-16 11:00:00,233.88,234.47,233.88,234.15,3377.0,232.1194,232.705,232.1194,232.3874,3377.0
2024-12-16 11:30:00,234.37,234.38,233.32,233.61,6874.0,232.6057,232.6157,231.5636,231.8515,6874.0
2024-12-16 12:00:00,233.5,233.58,233.09,233.25,3164.0,231.7423,231.8217,231.3354,231.4942,3164.0
2024-12-16 12:30:00,233.26,233.26,232.75,233.03,8259.0,231.5041,231.5041,230.9979,231.2758,8259.0
2024-12-16 13:00:00,233.24,233.36,233.1,233.1,2850.0,231.4842,231.6033,231.3453,231.3453,2850.0
2024-12-16 13:30:00,233.22,233.36,232.76,232.78,3795.0,231.4644,231.6033,231.0078,231.0277,3795.0
2024-12-16 14:00:00,232.88,232.89,232.29,232.42,7402.0,231.1269,231.1369,230.5414,230.6704,7402.0
2024-12-16 14:30:00,232.43,232.49,232.29,232.35,2308.0,230.6803,230.7399,230.5414,230.6009,2308.0
2024-12-16 15:00:00,232.43,232.43,231.66,232.06,5869.0,230.6803,230.6803,229.9161,230.3131,5869.0
2024-12-16 15:30:00,232.0,232.2,231.44,231.93,23498.0,230.2536,230.4521,229.6978,230.1841,23498.0
2024-12-17 09:30:00,231.88,233.58,231.03,231.46,10493.0,230.1345,231.8217,229.2909,229.7176,10493.0
2024-12-17 10:00:00,231.46,232.0,230.23,230.84,6439.0,229.7176,230.2536,228.4969,229.1023,6439.0
2024-12-17 10:30:00,231.01,231.29,230.13,230.22,8273.0,229.271,229.5489,228.3976,228.487,8273.0
2024-12-17 11:00:00,230.46,231.35,230.45,231.11,2701.0,228.7252,229.6085,228.7152,229.3703,2701.0
2024-12-17 11:30:00,231.06,231.07,230.39,230.77,3895.0,229.3206,229.3306,228.6557,229.0328,3895.0
2024-12-17 12:00:00,230.95,231.01,230.09,230.24,4004.0,229.2115,229.271,228.3579,228.5068,4004.0
2024-12-17 12:30:00,230.12,230.41,229.89,230.18,4796.0,228.3877,228.6755,228.1595,228.4473,4796.0
2024-12-17 13:00:00,229.93,229.93,229.28,229.38,2392.0,228.1992,228.1992,227.554,227.6533,2392.0
2024-12-17 13:30:00,229.46,229.8,229.28,229.36,2341.0,227.7327,228.0701,227.554,227.6334,2341.0
2024-12-17 14:00:00,229.3,230.71,229.29,230.47,21438.0,227.5739,228.9733,227.564,228.7351,21438.0
2024-12-17 14:30:00,230.22,230.41,229.76,229.81,5158.0,228.487,228.6755,228.0304,228.0801,5158.0
2024-12-17 15:00:00,229.8,229.81,229.36,229.41,7396.0,228.0701,228.0801,227.6334,227.6831,7396.0
2024-12-17 15:30:00,229.35,230.05,229.27,229.67,40553.0,227.6235,228.3182,227.5441,227.9411,40553.0
2024-12-18 09:30:00,228.91,231.35,227.66,229.0,9880.0,227.1868,229.6085,225.9462,227.2762,9880.0
2024-12-18 10:00:00,228.93,229.8,228.87,229.16,18119.0,227.2067,228.0701,227.1471,227.4349,18119.0
2024-12-18 10:30:00,229.38,229.47,228.17,228.75,16241.0,227.6533,227.7426,226.4524,227.028,16241.0
2024-12-18 11:00:00,228.66,228.97,227.7,228.09,11475.0,226.9387,227.2464,225.9859,226.373,11475.0
2024-12-18 11:30:00,227.96,228.59,227.86,228.56,4530.0,226.244,226.8692,226.1447,226.8395,4530.0
2024-12-18 12:00:00,228.27,228.85,227.71,228.59,6177.0,226.5516,227.1273,225.9959,226.8692,6177.0
2024-12-18 12:30:00,228.56,228.7,228.24,228.24,4805.0,226.8395,226.9784,226.5219,226.5219,4805.0
2024-12-18 13:00:00,228.33,228.33,227.82,228.11,5080.0,226.6112,226.6112,226.105,226.3929,5080.0
2024-12-18 13:30:00,228.31,228.58,228.17,228.45,5391.0,226.5913,226.8593,226.4524,226.7303,5391.0
2024-12-18 14:00:00,228.52,228.52,226.27,226.46,11779.0,226.7998,226.7998,224.5667,224.7553,11779.0
2024-12-18 14:30:00,226.17,226.62,225.19,225.29,10583.0,224.4675,224.9141,223.4948,223.5941,10583.0
2024-12-18 15:00:00,225.53,226.22,225.4,225.51,9589.0,223.8323,224.5171,223.7033,223.8124,9589.0
2024-12-18 15:30:00,225.71,225.85,222.87,222.99,53240.0,224.0109,224.1499,221.1923,221.3114,53240.0
2024-12-19 09:30:00,223.29,225.7,223.21,224.25,12735.0,221.6091,224.001,221.5297,222.5619,12735.0
2024-12-19 10:00:00,224.89,225.48,223.81,224.21,9358.0,223.1971,223.7827,222.1252,222.5222,9358.0
2024-12-19 10:30:00,224.16,225.16,224.15,224.3,6174.0,222.4726,223.4651,222.4627,222.6115,6174.0
2024-12-19 11:00:00,224.21,224.55,223.87,224.22,7016.0,222.5222,222.8597,222.1848,222.5321,7016.0
2024-12-19 11:30:00,224.13,224.32,223.96,224.1,5693.0,222.4428,222.6314,222.2741,222.413,5693.0
2024-12-19 12:00:00,224.17,224.44,224.08,224.37,1269.0,222.4825,222.7505,222.3932,222.681,1269.0
2024-12-19 12:30:00,224.26,224.38,224.04,224.16,3753.0,222.5718,222.6909,222.3535,222.4726,3753.0
2024-12-19 13:00:00,224.11,224.9,223.84,224.84,4043.0,222.423,223.207,222.155,223.1475,4043.0
2024-12-19 13:30:00,224.57,225.21,224.57,225.06,2837.0,222.8795,223.5147,222.8795,223.3658,2837.0
2024-12-19 14:00:00,224.77,224.98,224.34,224.58,4225.0,223.078,223.2864,222.6512,222.8894,4225.0
2024-12-19 14:30:00,224.68,224.92,224.33,224.46,5026.0,222.9887,223.2269,222.6413,222.7703,5026.0
2024-12-19 15:00:00,224.57,225.07,224.57,225.03,4467.0,222.8795,223.3757,222.8795,223.336,4467.0
2024-12-19 15:30:00,225.15,225.18,224.16,224.26,48712.0,223.4551,223.4849,222.4726,222.5718,48712.0
2024-12-20 09:30:00,222.9,225.0,222.57,223.77,83099.0,221.2221,223.3063,220.8946,222.0855,83099.0
2024-12-20 10:00:00,224.07,224.71,223.45,224.71,3783.0,222.3833,223.0184,221.7679,223.0184,3783.0
2024-12-20 10:30:00,225.32,225.5,224.54,225.18,7274.0,223.6239,223.8025,222.8497,223.4849,7274.0
2024-12-20 11:00:00,225.42,226.47,225.22,226.17,8164.0,223.7231,224.7652,223.5246,224.4675,8164.0
2024-12-20 11:30:00,226.45,227.51,226.22,227.29,9486.0,224.7453,225.7974,224.5171,225.579,9486.0
2024-12-20 12:00:00,227.19,228.09,227.05,227.9,11274.0,225.4798,226.373,225.3408,226.1844,11274.0
2024-12-20 12:30:00,227.78,227.91,227.25,227.91,10474.0,226.0653,226.1944,225.5393,226.1944,10474.0
2024-12-20 13:00:00,227.79,227.79,226.97,227.04,10348.0,226.0753,226.0753,225.2614,225.3309,10348.0
2024-12-20 13:30:00,227.03,227.47,226.84,226.84,10240.0,225.321,225.7577,225.1324,225.1324,10240.0
2024-12-20 14:00:00,227.03,227.57,227.0,227.39,15208.0,225.321,225.8569,225.2912,225.6783,15208.0
2024-12-20 14:30:00,227.39,227.91,227.13,227.13,22077.0,225.6783,226.1944,225.4202,225.4202,22077.0
2024-12-20 15:00:00,227.24,227.36,226.43,226.55,7531.0,225.5294,225.6485,224.7255,224.8446,7531.0
2024-12-20 15:30:00,226.55,226.75,224.96,225.94,122531.0,224.8446,225.0431,223.2666,224.2392,122531.0
2024-12-23 09:30:00,225.0,225.43,223.49,223.87,5784.0,223.3063,223.733,221.8076,222.1848,5784.0
2024-12-23 10:00:00,224.52,224.52,223.8,224.23,1650.0,222.8299,222.8299,222.1153,222.5421,1650.0
2024-12-23 10:30:00,224.28,224.28,223.16,223.16,2501.0,222.5917,222.5917,221.4801,221.4801,2501.0
2024-12-23 11:00:00,223.39,223.53,223.1,223.19,3730.0,221.7084,221.8473,221.4206,221.5099,3730.0
2024-12-23 11:30:00,223.49,224.26,223.29,224.09,4412.0,221.8076,222.5718,221.6091,222.4031,4412.0
2024-12-23 12:00:00,224.22,224.56,223.82,224.14,4671.0,222.5321,222.8696,222.1351,222.4527,4671.0
2024-12-23 12:30:00,224.25,224.48,224.09,224.09,2040.0,222.5619,222.7902,222.4031,222.4031,2040.0
2024-12-23 13:00:00,224.08,224.27,223.81,224.02,2842.0,222.3932,222.5818,222.1252,222.3336,2842.0
2024-12-23 13:30:00,224.05,224.17,223.66,224.13,3703.0,222.3634,222.4825,221.9764,222.4428,3703.0
2024-12-23 14:00:00,223.92,224.55,223.92,224.26,2727.0,222.2344,222.8597,222.2344,222.5718,2727.0
2024-12-23 14:30:00,224.11,224.56,224.11,224.23,4259.0,222.423,222.8696,222.423,222.5421,4259.0
2024-12-23 15:00:00,224.29,224.41,223.77,224.23,6467.0,222.6016,222.7207,222.0855,222.5421,6467.0
2024-12-23 15:30:00,224.14,225.0,224.05,224.35,22707.0,222.4527,223.3063,222.3634,222.6612,22707.0
2024-12-24 09:30:00,225.12,225.93,224.62,225.06,9373.0,223.4254,224.2293,222.9291,223.3658,9373.0
2024-12-24 10:00:00,225.68,226.18,225.17,225.83,3378.0,223.9811,224.4774,223.475,224.13,3378.0
2024-12-24 10:30:00,226.11,226.71,225.93,226.06,1881.0,224.4079,225.0034,224.2293,224.3583,1881.0
2024-12-24 11:00:00,226.09,226.38,225.88,226.11,2059.0,224.3881,224.6759,224.1796,224.4079,2059.0
2024-12-24 11:30:00,225.9,226.53,225.88,225.94,3615.0,224.1995,224.8247,224.1796,224.2392,3615.0
2024-12-24 12:00:00,225.92,227.23,225.91,227.04,5493.0,224.2193,225.5195,224.2094,225.3309,5493.0
2024-12-24 12:30:00,226.92,227.47,226.59,227.06,5714.0,225.2118,225.7577,224.8843,225.3508,5714.0
2024-12-26 09:30:00,225.9,227.48,225.5,227.29,6181.0,224.1995,225.7676,223.8025,225.579,6181.0
2024-12-26 10:00:00,227.09,227.58,226.5,226.5,3706.0,225.3805,225.8668,224.795,224.795,3706.0
2024-12-26 10:30:00,226.64,227.0,226.09,226.53,3998.0,224.9339,225.2912,224.3881,224.8247,3998.0
2024-12-26 11:00:00,226.58,227.32,226.57,227.15,3487.0,224.8744,225.6088,224.8644,225.4401,3487.0
2024-12-26 11:30:00,227.03,227.42,226.91,227.03,2432.0,225.321,225.708,225.2019,225.321,2432.0
2024-12-26 12:00:00,227.21,227.48,227.05,227.05,6509.0,225.4996,225.7676,225.3408,225.3408,6509.0
2024-12-26 12:30:00,226.95,227.49,226.8,226.92,2624.0,225.2416,225.7775,225.0927,225.2118,2624.0
2024-12-26 13:00:00,226.91,227.14,226.91,227.14,1229.0,225.2019,225.4302,225.2019,225.4302,1229.0
2024-12-26 13:30:00,226.58,227.01,226.57,227.01,700.0,224.8744,225.3011,224.8644,225.3011,700.0
2024-12-26 14:00:00,226.89,227.15,226.89,227.06,2993.0,225.182,225.4401,225.182,225.3508,2993.0
2024-12-26 14:30:00,227.13,227.25,227.0,227.25,2487.0,225.4202,225.5393,225.2912,225.5393,2487.0
2024-12-26 15:00:00,227.25,227.62,227.21,227.62,5220.0,225.5393,225.9065,225.4996,225.9065,5220.0
2024-12-26 15:30:00,227.44,228.02,227.23,227.65,32139.0,225.7279,226.3035,225.5195,225.9363,32139.0
2024-12-27 09:30:00,226.23,227.89,226.23,227.47,3438.0,224.527,226.1745,224.527,225.7577,3438.0
2024-12-27 10:00:00,227.81,227.92,226.66,226.66,4022.0,226.0951,226.2043,224.9538,224.9538,4022.0
2024-12-27 10:30:00,226.51,227.04,226.35,226.7,1443.0,224.8049,225.3309,224.6461,224.9935,1443.0
2024-12-27 11:00:00,226.69,226.69,225.68,226.14,2674.0,224.9835,224.9835,223.9811,224.4377,2674.0
2024-12-27 11:30:00,226.65,226.68,225.66,225.7,2338.0,224.9438,224.9736,223.9613,224.001,2338.0
2024-12-27 12:00:00,225.46,225.69,225.39,225.52,1923.0,223.7628,223.9911,223.6933,223.8224,1923.0
2024-12-27 12:30:00,225.56,225.59,224.89,225.13,2509.0,223.862,223.8918,223.1971,223.4353,2509.0
2024-12-27 13:00:00,225.5,225.68,225.25,225.26,2375.0,223.8025,223.9811,223.5544,223.5643,2375.0
2024-12-27 13:30:00,225.56,225.96,225.55,225.83,2676.0,223.862,224.259,223.8521,224.13,2676.0
2024-12-27 14:00:00,225.83,226.38,225.83,226.38,2571.0,224.13,224.6759,224.13,224.6759,2571.0
2024-12-27 14:30:00,226.38,226.73,226.14,226.73,4689.0,224.6759,225.0232,224.4377,225.0232,4689.0
2024-12-27 15:00:00,226.49,226.49,226.06,226.09,5747.0,224.785,224.785,224.3583,224.3881,5747.0
2024-12-27 15:30:00,226.11,226.87,225.62,226.54,24799.0,224.4079,225.1622,223.9216,224.8347,24799.0
2024-12-30 09:30:00,224.41,224.41,222.0,222.09,11829.0,222.7207,222.7207,220.3288,220.4182,11829.0
2024-12-30 10:00:00,222.42,222.79,221.89,222.1,2616.0,220.7457,221.1129,220.2197,220.4281,2616.0
2024-12-30 10:30:00,222.41,223.1,222.27,223.07,4667.0,220.7358,221.4206,220.5968,221.3908,4667.0
2024-12-30 11:00:00,223.12,223.89,222.94,223.72,10474.0,221.4404,222.2046,221.2618,222.0359,10474.0
2024-12-30 11:30:00,223.79,224.09,223.62,223.98,26143.0,222.1054,222.4031,221.9367,222.2939,26143.0
2024-12-30 12:00:00,223.96,224.53,223.92,224.52,5519.0,222.2741,222.8398,222.2344,222.8299,5519.0
2024-12-30 12:30:00,224.45,224.86,224.3,224.64,6876.0,222.7604,223.1673,222.6115,222.949,6876.0
2024-12-30 13:00:00,224.75,225.2,224.67,224.7,10434.0,223.0581,223.5048,222.9787,223.0085,10434.0
2024-12-30 13:30:00,224.99,225.55,224.77,225.53,4750.0,223.2963,223.8521,223.078,223.8323,4750.0
2024-12-30 14:00:00,225.56,225.56,225.06,225.34,4248.0,223.862,223.862,223.3658,223.6437,4248.0
2024-12-30 14:30:00,225.32,226.05,225.32,225.85,4674.0,223.6239,224.3484,223.6239,224.1499,4674.0
2024-12-30 15:00:00,225.72,226.01,225.45,225.67,12325.0,224.0208,224.3087,223.7529,223.9712,12325.0
2024-12-30 15:30:00,225.67,226.34,225.43,225.44,68388.0,223.9712,224.6362,223.733,223.743,68388.0
2024-12-31 09:30:00,225.6,227.13,225.57,226.39,9945.0,223.9017,225.4202,223.872,224.6858,9945.0
2024-12-31 10:00:00,226.48,226.73,225.6,226.23,5931.0,224.7751,225.0232,223.9017,224.527,5931.0
2024-12-31 10:30:00,226.24,226.31,225.83,225.83,6345.0,224.5369,224.6064,224.13,224.13,6345.0
2024-12-31 11:00:00,225.91,226.14,225.76,226.13,12658.0,224.2094,224.4377,224.0605,224.4278,12658.0
2024-12-31 11:30:00,225.8,225.8,225.18,225.57,6451.0,224.1002,224.1002,223.4849,223.872,6451.0
2024-12-31 12:00:00,225.37,225.57,225.17,225.48,2379.0,223.6735,223.872,223.475,223.7827,2379.0
2024-12-31 12:30:00,225.36,225.96,225.14,225.95,6801.0,223.6636,224.259,223.4452,224.2491,6801.0
2024-12-31 13:00:00,225.98,225.98,225.2,225.35,9838.0,224.2789,224.2789,223.5048,223.6536,9838.0
2024-12-31 13:30:00,225.27,225.87,225.21,225.58,6579.0,223.5742,224.1697,223.5147,223.8819,6579.0
2024-12-31 14:00:00,225.57,225.97,225.36,225.69,4152.0,223.872,224.269,223.6636,223.9911,4152.0
2024-12-31 14:30:00,225.41,225.73,225.32,225.69,5047.0,223.7132,224.0308,223.6239,223.9911,5047.0
2024-12-31 15:00:00,225.76,225.96,225.5,225.95,9314.0,224.0605,224.259,223.8025,224.2491,9314.0
2024-12-31 15:30:00,225.98,226.32,225.52,226.19,28145.0,224.2789,224.6163,223.8224,224.4873,28145.0
2025-01-02 09:30:00,226.48,227.93,226.1,227.24,26442.0,224.7751,226.2142,224.398,225.5294,26442.0
2025-01-02 10:00:00,227.17,228.15,226.38,226.68,21288.0,225.4599,226.4326,224.6759,224.9736,21288.0
2025-01-02 10:30:00,226.82,227.44,226.29,227.01,13575.0,225.1126,225.7279,224.5866,225.3011,13575.0
2025-01-02 11:00:00,226.78,227.41,226.18,227.25,14980.0,225.0729,225.6981,224.4774,225.5393,14980.0
2025-01-02 11:30:00,227.43,228.03,226.98,227.5,17985.0,225.718,226.3135,225.2714,225.7874,17985.0
2025-01-02 12:00:00,227.71,227.94,226.51,226.51,10839.0,225.9959,226.2241,224.8049,224.8049,10839.0
2025-01-02 12:30:00,226.65,226.65,225.32,225.76,3523.0,224.9438,224.9438,223.6239,224.0605,3523.0
2025-01-02 13:00:00,225.4,225.9,225.17,225.66,9240.0,223.7033,224.1995,223.475,223.9613,9240.0
2025-01-02 13:30:00,225.62,226.0,225.08,225.38,22036.0,223.9216,224.2987,223.3857,223.6834,22036.0
2025-01-02 14:00:00,225.3,225.87,225.21,225.69,4678.0,223.604,224.1697,223.5147,223.9911,4678.0
2025-01-02 14:30:00,225.66,226.55,225.53,225.73,33997.0,223.9613,224.8446,223.8323,224.0308,33997.0
2025-01-02 15:00:00,225.75,227.21,225.6,226.96,44756.0,224.0506,225.4996,223.9017,225.2515,44756.0
2025-01-02 15:30:00,226.92,227.61,226.44,226.83,92597.0,225.2118,225.8966,224.7354,225.1225,92597.0
2025-01-03 09:30:00,226.0,227.29,225.87,226.5,14797.0,224.2987,225.579,224.1697,224.795,14797.0
2025-01-03 10:00:00,226.79,227.06,226.17,227.06,4832.0,225.0828,225.3508,224.4675,225.3508,4832.0
2025-01-03 10:30:00,227.3,228.34,227.06,228.34,7862.0,225.589,226.6211,225.3508,226.6211,7862.0
2025-01-03 11:00:00,228.31,228.39,227.41,227.59,5473.0,226.5913,226.6707,225.6981,225.8768,5473.0
2025-01-03 11:30:00,227.82,229.16,227.82,228.9,16868.0,226.105,227.4349,226.105,227.1769,16868.0
2025-01-03 12:00:00,229.02,229.24,228.54,228.62,3938.0,227.296,227.5143,226.8196,226.899,3938.0
2025-01-03 12:30:00,228.6,228.75,228.33,228.62,4297.0,226.8792,227.028,226.6112,226.899,4297.0
2025-01-03 13:00:00,228.64,229.13,228.5,229.0,5745.0,226.9189,227.4052,226.7799,227.2762,5745.0
2025-01-03 13:30:00,229.16,229.4,228.75,228.76,4712.0,227.4349,227.6731,227.028,227.038,4712.0
2025-01-03 14:00:00,228.93,229.52,228.59,229.2,41855.0,227.2067,227.7922,226.8692,227.4746,41855.0
2025-01-03 14:30:00,229.33,229.97,229.15,229.31,31356.0,227.6037,228.2389,227.425,227.5838,31356.0
2025-01-03 15:00:00,229.31,229.91,228.92,229.58,18733.0,227.5838,228.1793,227.1968,227.8518,18733.0
2025-01-03 15:30:00,229.44,229.5,228.8,229.27,43049.0,227.7128,227.7724,227.0777,227.5441,43049.0
2025-01-06 09:30:00,228.24,229.7,226.92,227.94,14712.0,226.5219,227.9709,225.2118,226.2241,14712.0
2025-01-06 10:00:00,228.23,228.23,225.85,226.3,15385.0,226.512,226.512,224.1499,224.5965,15385.0
2025-01-06 10:30:00,226.45,227.83,226.14,227.01,21016.0,224.7453,226.115,224.4377,225.3011,21016.0
2025-01-06 11:00:00,227.22,227.52,226.32,227.0,10946.0,225.5096,225.8073,224.6163,225.2912,10946.0
2025-01-06 11:30:00,226.81,226.93,226.53,226.6,8870.0,225.1026,225.2217,224.8247,224.8942,8870.0
2025-01-06 12:00:00,226.57,226.58,226.01,226.13,3756.0,224.8644,224.8744,224.3087,224.4278,3756.0
2025-01-06 12:30:00,226.03,226.56,225.35,225.59,12977.0,224.3285,224.8545,223.6536,223.8918,12977.0
2025-01-06 13:00:00,225.63,225.63,224.93,225.25,13353.0,223.9315,223.9315,223.2368,223.5544,13353.0
2025-01-06 13:30:00,225.24,225.56,224.98,225.56,13732.0,223.5445,223.862,223.2864,223.862,13732.0
2025-01-06 14:00:00,225.16,225.84,225.13,225.84,7601.0,223.4651,224.1399,223.4353,224.1399,7601.0
2025-01-06 14:30:00,225.31,225.67,225.3,225.65,8718.0,223.6139,223.9712,223.604,223.9514,8718.0
2025-01-06 15:00:00,225.61,226.67,225.47,226.13,49382.0,223.9117,224.9637,223.7727,224.4278,49382.0
2025-01-06 15:30:00,226.19,226.3,225.1,225.46,53704.0,224.4873,224.5965,223.4055,223.7628,53704.0
2025-01-07 09:30:00,226.04,227.22,226.04,226.54,9982.0,224.3384,225.5096,224.3384,224.8347,9982.0
2025-01-07 10:00:00,226.59,226.87,225.23,226.83,6841.0,224.8843,225.1622,223.5345,225.1225,6841.0
2025-01-07 10:30:00,226.55,227.21,226.04,227.1,13901.0,224.8446,225.4996,224.3384,225.3905,13901.0
2025-01-07 11:00:00,227.5,227.93,226.65,227.04,8649.0,225.7874,226.2142,224.9438,225.3309,8649.0
2025-01-07 11:30:00,226.69,226.87,226.02,226.1,10213.0,224.9835,225.1622,224.3186,224.398,10213.0
2025-01-07 12:00:00,226.24,226.77,226.19,226.68,4619.0,224.5369,225.0629,224.4873,224.9736,4619.0
2025-01-07 12:30:00,226.62,226.74,225.79,226.07,8113.0,224.9141,225.0332,224.0903,224.3682,8113.0
2025-01-07 13:00:00,226.06,226.85,226.0,226.85,11199.0,224.3583,225.1423,224.2987,225.1423,11199.0
2025-01-07 13:30:00,226.64,226.93,226.04,226.04,6091.0,224.9339,225.2217,224.3384,224.3384,6091.0
2025-01-07 14:00:00,226.27,226.4,225.59,225.78,13067.0,224.5667,224.6957,223.8918,224.0804,13067.0
2025-01-07 14:30:00,225.62,225.82,225.32,225.6,8002.0,223.9216,224.1201,223.6239,223.9017,8002.0
2025-01-07 15:00:00,225.6,226.02,225.47,225.8,46174.0,223.9017,224.3186,223.7727,224.1002,46174.0
2025-01-07 15:30:00,225.76,226.79,225.62,226.29,118472.0,224.0605,225.0828,223.9216,224.5866,118472.0
2025-01-08 09:30:00,226.69,226.94,225.19,225.95,12113.0,224.9835,225.2317,223.4948,224.2491,12113.0
2025-01-08 10:00:00,226.28,226.98,225.6,225.83,16589.0,224.5766,225.2714,223.9017,224.13,16589.0
2025-01-08 10:30:00,225.86,227.4,225.86,227.06,14959.0,224.1598,225.6882,224.1598,225.3508,14959.0
2025-01-08 11:00:00,227.06,228.06,227.05,227.95,13234.0,225.3508,226.3432,225.3408,226.2341,13234.0
2025-01-08 11:30:00,227.66,229.09,227.65,229.09,6871.0,225.9462,227.3655,225.9363,227.3655,6871.0
2025-01-08 12:00:00,228.66,228.66,228.05,228.16,6949.0,226.9387,226.9387,226.3333,226.4425,6949.0
2025-01-08 12:30:00,228.16,228.92,227.72,228.76,13500.0,226.4425,227.1968,226.0058,227.038,13500.0
2025-01-08 13:00:00,228.76,229.26,228.72,229.1,12762.0,227.038,227.5342,226.9983,227.3754,12762.0
2025-01-08 13:30:00,229.08,229.25,228.09,228.26,14201.0,227.3556,227.5243,226.373,226.5417,14201.0
2025-01-08 14:00:00,228.26,229.45,228.19,229.45,20072.0,226.5417,227.7228,226.4723,227.7228,20072.0
2025-01-08 14:30:00,229.21,229.21,228.21,228.35,38326.0,227.4846,227.4846,226.4921,226.631,38326.0
2025-01-08 15:00:00,228.4,229.12,228.29,229.05,63528.0,226.6807,227.3953,226.5715,227.3258,63528.0
2025-01-08 15:30:00,228.97,229.73,228.6,229.3,85530.0,227.2464,228.0007,226.8792,227.5739,85530.0
2025-01-10 09:30:00,227.63,228.2,226.25,226.67,15918.0,225.9165,226.4822,224.5469,224.9637,15918.0
2025-01-10 10:00:00,226.39,226.92,224.95,224.95,11291.0,224.6858,225.2118,223.2566,223.2566,11291.0
2025-01-10 10:30:00,224.96,225.14,222.93,223.61,46808.0,223.2666,223.4452,221.2518,221.9267,46808.0
2025-01-10 11:00:00,223.6,223.6,220.0,220.25,40099.0,221.9168,221.9168,218.3439,218.592,40099.0
2025-01-10 11:30:00,220.41,222.0,220.41,221.37,28067.0,218.7508,220.3288,218.7508,219.7036,28067.0
2025-01-10 12:00:00,221.07,221.83,220.98,221.24,7555.0,219.4058,220.1601,219.3165,219.5746,7555.0
2025-01-10 12:30:00,221.55,221.99,221.26,221.82,6093.0,219.8822,220.3189,219.5944,220.1502,6093.0
2025-01-10 13:00:00,221.8,223.26,221.71,222.98,13678.0,220.1304,221.5794,220.041,221.3015,13678.0
2025-01-10 13:30:00,222.92,223.74,222.61,223.74,14973.0,221.2419,222.0557,220.9343,222.0557,14973.0
2025-01-10 14:00:00,223.64,223.64,222.71,223.34,14228.0,221.9565,221.9565,221.0335,221.6588,14228.0
2025-01-10 14:30:00,223.13,223.15,222.3,222.92,11943.0,221.4503,221.4702,220.6266,221.2419,11943.0
2025-01-10 15:00:00,222.92,223.05,221.8,222.05,13954.0,221.2419,221.3709,220.1304,220.3785,13954.0
2025-01-10 15:30:00,221.94,222.33,221.35,221.37,71061.0,220.2693,220.6564,219.6837,219.7036,71061.0
2025-01-13 09:30:00,221.29,221.63,220.13,221.62,11716.0,219.6242,219.9616,218.4729,219.9517,11716.0
2025-01-13 10:00:00,222.0,222.0,221.24,221.85,4807.0,220.3288,220.3288,219.5746,220.18,4807.0
2025-01-13 10:30:00,221.84,222.78,221.83,222.53,10941.0,220.1701,221.103,220.1601,220.8549,10941.0
2025-01-13 11:00:00,222.9,223.09,222.11,222.73,8170.0,221.2221,221.4106,220.438,221.0534,8170.0
2025-01-13 11:30:00,222.41,223.06,222.35,222.35,4539.0,220.7358,221.3809,220.6762,220.6762,4539.0
2025-01-13 12:00:00,222.48,223.09,222.47,222.91,4462.0,220.8052,221.4106,220.7953,221.232,4462.0
2025-01-13 12:30:00,222.7,223.16,222.61,223.15,11074.0,221.0236,221.4801,220.9343,221.4702,11074.0
2025-01-13 13:00:00,222.98,223.58,222.97,223.58,2945.0,221.3015,221.897,221.2915,221.897,2945.0
2025-01-13 13:30:00,223.6,224.04,223.6,223.84,2829.0,221.9168,222.3535,221.9168,222.155,2829.0
2025-01-13 14:00:00,223.88,224.26,223.82,224.12,6778.0,222.1947,222.5718,222.1351,222.4329,6778.0
2025-01-13 14:30:00,223.99,224.16,223.55,223.8,3986.0,222.3039,222.4726,221.8672,222.1153,3986.0
2025-01-13 15:00:00,223.72,224.5,223.61,224.44,24298.0,222.0359,222.81,221.9267,222.7505,24298.0
2025-01-13 15:30:00,224.34,225.25,224.07,224.82,75530.0,222.6512,223.5544,222.3833,223.1276,75530.0
2025-01-14 09:30:00,224.88,225.9,224.56,225.29,10962.0,223.1872,224.1995,222.8696,223.5941,10962.0
2025-01-14 10:00:00,226.04,226.36,225.6,225.84,6277.0,224.3384,224.656,223.9017,224.1399,6277.0
2025-01-14 10:30:00,225.94,226.47,225.94,226.33,2136.0,224.2392,224.7652,224.2392,224.6263,2136.0
2025-01-14 11:00:00,226.23,226.23,225.45,225.78,3735.0,224.527,224.527,223.7529,224.0804,3735.0
2025-01-14 11:30:00,225.7,225.84,224.77,224.77,10348.0,224.001,224.1399,223.078,223.078,10348.0
2025-01-14 12:00:00,224.98,225.52,224.98,225.27,3876.0,223.2864,223.8224,223.2864,223.5742,3876.0
2025-01-14 12:30:00,225.57,226.15,225.01,226.0,6255.0,223.872,224.4476,223.3162,224.2987,6255.0
2025-01-14 13:00:00,225.97,226.95,225.97,226.95,4887.0,224.269,225.2416,224.269,225.2416,4887.0
2025-01-14 13:30:00,226.8,227.46,226.78,227.27,4088.0,225.0927,225.7477,225.0729,225.5592,4088.0
2025-01-14 14:00:00,227.12,227.51,226.99,227.26,14511.0,225.4103,225.7974,225.2813,225.5493,14511.0
2025-01-14 14:30:00,227.26,227.32,226.49,226.73,17370.0,225.5493,225.6088,224.785,225.0232,17370.0
2025-01-14 15:00:00,226.75,226.85,225.94,226.76,13507.0,225.0431,225.1423,224.2392,225.053,13507.0
2025-01-14 15:30:00,226.79,227.66,226.72,227.18,31854.0,225.0828,225.9462,225.0133,225.4699,31854.0
2025-01-15 09:30:00,230.0,230.0,228.06,228.95,13267.0,228.2686,228.2686,226.3432,227.2265,13267.0
2025-01-15 10:00:00,228.57,229.74,228.07,228.34,5962.0,226.8494,228.0106,226.3532,226.6211,5962.0
2025-01-15 10:30:00,228.5,228.53,227.0,227.98,8477.0,226.7799,226.8097,225.2912,226.2638,8477.0
2025-01-15 11:00:00,227.95,228.0,227.27,227.46,6743.0,226.2341,226.2837,225.5592,225.7477,6743.0
2025-01-15 11:30:00,227.46,227.46,226.22,226.59,7175.0,225.7477,225.7477,224.5171,224.8843,7175.0
2025-01-15 12:00:00,226.57,227.54,226.57,227.39,4444.0,224.8644,225.8271,224.8644,225.6783,4444.0
2025-01-15 12:30:00,227.54,228.0,227.29,227.52,14884.0,225.8271,226.2837,225.579,225.8073,14884.0
2025-01-15 13:00:00,227.69,228.2,227.47,227.89,10282.0,225.976,226.4822,225.7577,226.1745,10282.0
2025-01-15 13:30:00,227.88,228.56,227.77,228.36,7843.0,226.1646,226.8395,226.0554,226.641,7843.0
2025-01-15 14:00:00,228.33,228.76,228.04,228.44,11981.0,226.6112,227.038,226.3234,226.7204,11981.0
2025-01-15 14:30:00,228.42,228.74,228.13,228.47,7564.0,226.7005,227.0181,226.4127,226.7501,7564.0
2025-01-15 15:00:00,228.38,228.75,228.03,228.13,12686.0,226.6608,227.028,226.3135,226.4127,12686.0
2025-01-15 15:30:00,228.11,228.34,227.84,227.97,28838.0,226.3929,226.6211,226.1249,226.2539,28838.0
2025-01-16 09:30:00,227.95,229.86,227.69,228.73,9369.0,226.2341,228.1297,225.976,227.0082,9369.0
2025-01-16 10:00:00,228.73,229.76,228.28,229.55,4827.0,227.0082,228.0304,226.5616,227.822,4827.0
2025-01-16 10:30:00,229.75,230.48,229.5,230.48,5634.0,228.0205,228.745,227.7724,228.745,5634.0
2025-01-16 11:00:00,230.55,230.74,230.13,230.44,5273.0,228.8145,229.0031,228.3976,228.7053,5273.0
2025-01-16 11:30:00,230.69,231.18,230.53,231.02,8015.0,228.9534,229.4397,228.7946,229.2809,8015.0
2025-01-16 12:00:00,230.91,231.38,230.72,231.15,9732.0,229.1718,229.6382,228.9832,229.41,9732.0
2025-01-16 12:30:00,231.2,231.2,230.82,230.9,8429.0,229.4596,229.4596,229.0825,229.1619,8429.0
2025-01-16 13:00:00,230.88,231.07,230.84,230.96,3902.0,229.142,229.3306,229.1023,229.2214,3902.0
2025-01-16 13:30:00,230.98,231.04,230.49,230.5,14968.0,229.2412,229.3008,228.7549,228.7649,14968.0
2025-01-16 14:00:00,230.47,230.96,230.3,230.79,10504.0,228.7351,229.2214,228.5664,229.0527,10504.0
2025-01-16 14:30:00,230.81,231.11,230.57,231.08,11364.0,229.0725,229.3703,228.8343,229.3405,11364.0
2025-01-16 15:00:00,231.01,231.46,231.0,231.31,16751.0,229.271,229.7176,229.2611,229.5688,16751.0
2025-01-16 15:30:00,231.32,231.88,231.02,231.04,60991.0,229.5787,230.1345,229.2809,229.3008,60991.0
2025-01-17 09:30:00,231.87,232.16,230.85,231.88,75340.0,230.1245,230.4124,229.1122,230.1345,75340.0
2025-01-17 10:00:00,231.94,232.69,231.9,232.19,3147.0,230.194,230.9384,230.1543,230.4421,3147.0
2025-01-17 10:30:00,232.91,233.15,232.51,232.89,5730.0,231.1567,231.3949,230.7597,231.1369,5730.0
2025-01-17 11:00:00,233.03,233.56,232.75,233.13,4568.0,231.2758,231.8018,230.9979,231.3751,4568.0
2025-01-17 11:30:00,233.16,233.45,232.88,233.37,3583.0,231.4048,231.6927,231.1269,231.6133,3583.0
2025-01-17 12:00:00,233.16,233.51,232.79,232.93,4002.0,231.4048,231.7522,231.0376,231.1766,4002.0
2025-01-17 12:30:00,232.71,232.72,232.45,232.46,2339.0,230.9582,230.9682,230.7002,230.7101,2339.0
2025-01-17 13:00:00,232.41,232.7,232.16,232.69,2462.0,230.6605,230.9483,230.4124,230.9384,2462.0
2025-01-17 13:30:00,232.52,232.55,231.99,231.99,5294.0,230.7697,230.7994,230.2436,230.2436,5294.0
2025-01-17 14:00:00,232.05,232.2,231.52,231.54,7501.0,230.3032,230.4521,229.7772,229.797,7501.0
2025-01-17 14:30:00,231.59,231.81,231.06,231.06,12812.0,229.8467,230.065,229.3206,229.3206,12812.0
2025-01-17 15:00:00,230.99,231.21,230.81,230.97,15109.0,229.2512,229.4695,229.0725,229.2313,15109.0
2025-01-17 15:30:00,230.92,231.04,230.15,230.35,76180.0,229.1817,229.3008,228.4175,228.616,76180.0
2025-01-21 09:30:00,232.49,234.2,232.01,233.18,23508.0,230.7399,232.437,230.2635,231.4247,23508.0
2025-01-21 10:00:00,233.18,233.18,232.2,232.59,3773.0,231.4247,231.4247,230.4521,230.8391,3773.0
2025-01-21 10:30:00,232.68,232.77,231.65,231.78,9464.0,230.9285,231.0178,229.9062,230.0352,9464.0
2025-01-21 11:00:00,231.81,232.58,231.66,232.26,10494.0,230.065,230.8292,229.9161,230.5116,10494.0
2025-01-21 11:30:00,232.38,232.73,232.37,232.55,10158.0,230.6307,230.9781,230.6208,230.7994,10158.0
2025-01-21 12:00:00,232.69,232.77,232.52,232.69,6098.0,230.9384,231.0178,230.7697,230.9384,6098.0
2025-01-21 12:30:00,232.69,233.23,232.69,232.78,6141.0,230.9384,231.4743,230.9384,231.0277,6141.0
2025-01-21 13:00:00,232.78,233.09,232.55,232.55,3616.0,231.0277,231.3354,230.7994,230.7994,3616.0
2025-01-21 13:30:00,232.62,232.93,232.54,232.71,5000.0,230.8689,231.1766,230.7895,230.9582,5000.0
2025-01-21 14:00:00,232.66,233.09,232.44,232.83,8017.0,230.9086,231.3354,230.6903,231.0773,8017.0
2025-01-21 14:30:00,232.7,232.76,232.46,232.56,10343.0,230.9483,231.0078,230.7101,230.8094,10343.0
2025-01-21 15:00:00,232.55,232.55,232.21,232.23,13387.0,230.7994,230.7994,230.462,230.4818,13387.0
2025-01-21 15:30:00,232.35,234.06,232.26,233.86,77728.0,230.6009,232.2981,230.5116,232.0996,77728.0
2025-01-22 09:30:00,233.65,233.93,232.06,233.93,15976.0,231.8912,232.169,230.3131,232.169,15976.0
2025-01-22 10:00:00,232.93,235.24,232.92,234.94,7339.0,231.1766,233.4692,231.1666,233.1714,7339.0
2025-01-22 10:30:00,234.9,235.73,234.64,235.73,11564.0,233.1317,233.9555,232.8737,233.9555,11564.0
2025-01-22 11:00:00,235.63,235.87,235.0,235.27,6188.0,233.8562,234.0944,233.231,233.499,6188.0
2025-01-22 11:30:00,235.54,236.0,235.25,235.25,5644.0,233.7669,234.2235,233.4791,233.4791,5644.0
2025-01-22 12:00:00,235.14,235.51,234.75,235.05,9797.0,233.3699,233.7371,232.9829,233.2806,9797.0
2025-01-22 12:30:00,234.91,234.91,234.15,234.32,3761.0,233.1417,233.1417,232.3874,232.5561,3761.0
2025-01-22 13:00:00,234.28,235.12,234.22,235.12,6195.0,232.5164,233.3501,232.4569,233.3501,6195.0
2025-01-22 13:30:00,235.12,235.22,234.91,235.21,5959.0,233.3501,233.4493,233.1417,233.4394,5959.0
2025-01-22 14:00:00,234.95,235.81,234.79,235.59,12143.0,233.1814,234.0349,233.0226,233.8165,12143.0
2025-01-22 14:30:00,235.6,236.05,235.44,235.88,5867.0,233.8265,234.2731,233.6677,234.1044,5867.0
2025-01-22 15:00:00,235.88,235.99,234.88,234.95,18328.0,234.1044,234.2135,233.1119,233.1814,18328.0
2025-01-22 15:30:00,234.81,235.21,234.35,234.93,35824.0,233.0424,233.4394,232.5859,233.1615,35824.0
2025-01-23 09:30:00,235.18,236.23,234.74,235.4,35085.0,233.4096,234.4517,232.9729,233.628,35085.0
2025-01-23 10:00:00,235.5,235.5,234.06,234.06,17176.0,233.7272,233.7272,232.2981,232.2981,17176.0
2025-01-23 10:30:00,234.08,235.78,234.08,235.57,7719.0,232.3179,234.0051,232.3179,233.7967,7719.0
2025-01-23 11:00:00,235.57,236.38,235.22,236.22,22753.0,233.7967,234.6006,233.4493,234.4418,22753.0
2025-01-23 11:30:00,236.05,236.89,236.0,236.54,3509.0,234.2731,235.1068,234.2235,234.7594,3509.0
2025-01-23 12:00:00,236.54,236.57,236.23,236.46,8009.0,234.7594,234.7892,234.4517,234.68,8009.0
2025-01-23 12:30:00,236.31,236.78,236.27,236.59,10259.0,234.5311,234.9976,234.4914,234.809,10259.0
2025-01-23 13:00:00,236.59,237.11,236.39,236.51,9654.0,234.809,235.3251,234.6105,234.7296,9654.0
2025-01-23 13:30:00,236.52,236.61,236.33,236.45,7437.0,234.7395,234.8289,234.551,234.6701,7437.0
2025-01-23 14:00:00,236.29,236.44,236.01,236.27,9352.0,234.5113,234.6601,234.2334,234.4914,9352.0
2025-01-23 14:30:00,236.2,236.25,235.63,235.89,11047.0,234.422,234.4716,233.8562,234.1143,11047.0
2025-01-23 15:00:00,235.88,236.17,235.8,236.09,12945.0,234.1044,234.3922,234.025,234.3128,12945.0
2025-01-23 15:30:00,236.09,236.86,235.89,236.85,57370.0,234.3128,235.077,234.1143,235.0671,57370.0
2025-01-24 09:30:00,235.79,236.79,235.79,236.32,6360.0,234.015,235.0075,234.015,234.5411,6360.0
2025-01-24 10:00:00,237.5,237.5,236.19,237.17,3877.0,235.7122,235.7122,234.412,235.3847,3877.0
2025-01-24 10:30:00,236.93,237.21,236.54,236.64,8582.0,235.1465,235.4244,234.7594,234.8586,8582.0
2025-01-24 11:00:00,236.73,236.93,236.29,236.5,12056.0,234.948,235.1465,234.5113,234.7197,12056.0
2025-01-24 11:30:00,236.5,236.99,236.27,236.99,9340.0,234.7197,235.206,234.4914,235.206,9340.0
2025-01-24 12:00:00,236.72,237.27,236.69,237.26,3585.0,234.938,235.4839,234.9083,235.474,3585.0
2025-01-24 12:30:00,236.94,237.3,236.93,236.93,3353.0,235.1564,235.5137,235.1465,235.1465,3353.0
2025-01-24 13:00:00,237.18,237.22,236.81,237.01,3240.0,235.3946,235.4343,235.0274,235.2259,3240.0
2025-01-24 13:30:00,237.2,237.4,236.99,237.0,4226.0,235.4144,235.6129,235.206,235.2159,4226.0
2025-01-24 14:00:00,237.12,237.32,237.02,237.32,5762.0,235.335,235.5335,235.2358,235.5335,5762.0
2025-01-24 14:30:00,237.37,237.45,237.04,237.2,2834.0,235.5831,235.6625,235.2556,235.4144,2834.0
2025-01-24 15:00:00,237.22,237.35,236.97,237.05,6236.0,235.4343,235.5633,235.1862,235.2656,6236.0
2025-01-24 15:30:00,237.04,237.81,236.87,237.43,38811.0,235.2556,236.0198,235.0869,235.6427,38811.0
2025-01-27 09:30:00,237.41,238.95,236.52,238.71,21595.0,235.6228,237.1513,234.7395,236.9131,21595.0
2025-01-27 10:00:00,239.25,240.2,238.75,239.37,11636.0,237.449,238.3918,236.9528,237.5681,11636.0
2025-01-27 10:30:00,239.63,239.87,239.03,239.11,3464.0,237.8261,238.0643,237.2307,237.31,3464.0
2025-01-27 11:00:00,238.9,240.44,238.89,240.05,4538.0,237.1016,238.63,237.0917,238.243,4538.0
2025-01-27 11:30:00,239.74,240.68,239.69,240.03,5384.0,237.9353,238.8682,237.8857,238.2231,5384.0
2025-01-27 12:00:00,240.03,241.18,240.0,240.81,9049.0,238.2231,239.3645,238.1933,238.9973,9049.0
2025-01-27 12:30:00,240.77,240.92,240.3,240.39,9897.0,238.9576,239.1064,238.4911,238.5804,9897.0
2025-01-27 13:00:00,240.64,240.64,239.66,240.4,11327.0,238.8285,238.8285,237.8559,238.5903,11327.0
2025-01-27 13:30:00,240.69,240.75,240.0,240.33,13154.0,238.8782,238.9377,238.1933,238.5209,13154.0
2025-01-27 14:00:00,240.1,240.35,239.35,240.34,5594.0,238.2926,238.5407,237.5482,238.5308,5594.0
2025-01-27 14:30:00,240.39,240.68,240.13,240.28,7697.0,238.5804,238.8682,238.3224,238.4712,7697.0
2025-01-27 15:00:00,240.11,240.28,238.75,239.16,14180.0,238.3025,238.4712,236.9528,237.3597,14180.0
2025-01-27 15:30:00,239.15,239.87,238.64,239.73,38119.0,237.3497,238.0643,236.8436,237.9254,38119.0
2025-01-28 09:30:00,239.67,240.98,238.06,239.73,14209.0,237.8658,239.166,236.268,237.9254,14209.0
2025-01-28 10:00:00,239.67,240.52,239.58,240.26,9901.0,237.8658,238.7094,237.7765,238.4514,9901.0
2025-01-28 10:30:00,240.15,241.19,240.04,241.11,6743.0,238.3422,239.3744,238.233,239.295,6743.0
2025-01-28 11:00:00,241.23,241.45,239.96,239.96,3604.0,239.4141,239.6324,238.1537,238.1537,3604.0
2025-01-28 11:30:00,239.54,239.88,239.23,239.49,3609.0,237.7368,238.0743,237.4291,237.6872,3609.0
2025-01-28 12:00:00,239.47,239.57,238.98,238.98,3320.0,237.6673,237.7666,237.181,237.181,3320.0
2025-01-28 12:30:00,239.13,239.44,238.7,239.4,4577.0,237.3299,237.6376,236.9031,237.5979,4577.0
2025-01-28 13:00:00,239.48,239.81,238.6,239.48,33213.0,237.6773,238.0048,236.8039,237.6773,33213.0
2025-01-28 13:30:00,239.6,239.69,238.78,238.84,4086.0,237.7964,237.8857,236.9825,237.0421,4086.0
2025-01-28 14:00:00,238.6,238.69,237.75,238.42,18638.0,236.8039,236.8932,235.9603,236.6252,18638.0
2025-01-28 14:30:00,238.37,238.64,238.02,238.64,6543.0,236.5756,236.8436,236.2283,236.8436,6543.0
2025-01-28 15:00:00,238.68,239.01,238.61,238.61,20782.0,236.8833,237.2108,236.8138,236.8138,20782.0
2025-01-28 15:30:00,238.57,238.82,237.78,237.87,36360.0,236.7741,237.0222,235.9901,236.0794,36360.0
2025-01-29 09:30:00,237.72,238.83,236.77,238.28,10624.0,235.9305,237.0322,234.9877,236.4863,10624.0
2025-01-29 10:00:00,238.2,238.56,237.2,237.62,10993.0,236.4069,236.7642,235.4144,235.8313,10993.0
2025-01-29 10:30:00,237.94,238.44,237.39,237.97,9992.0,236.1489,236.6451,235.603,236.1786,9992.0
2025-01-29 11:00:00,237.8,237.83,237.28,237.53,8061.0,236.0099,236.0397,235.4938,235.7419,8061.0
2025-01-29 11:30:00,237.58,237.82,237.13,237.46,6400.0,235.7916,236.0298,235.345,235.6725,6400.0
2025-01-29 12:00:00,237.31,238.01,237.31,237.83,4353.0,235.5236,236.2183,235.5236,236.0397,4353.0
2025-01-29 12:30:00,237.95,237.95,237.35,237.48,1917.0,236.1588,236.1588,235.5633,235.6923,1917.0
2025-01-29 13:00:00,237.71,238.27,237.49,238.2,2775.0,235.9206,236.4764,235.7022,236.4069,2775.0
2025-01-29 13:30:00,238.21,238.61,237.85,238.09,10583.0,236.4168,236.8138,236.0595,236.2977,10583.0
2025-01-29 14:00:00,237.49,237.49,236.21,236.56,11308.0,235.7022,235.7022,234.4319,234.7792,11308.0
2025-01-29 14:30:00,236.68,237.43,236.67,236.98,8377.0,234.8983,235.6427,234.8884,235.1961,8377.0
2025-01-29 15:00:00,236.88,237.0,235.8,236.74,12925.0,235.0968,235.2159,234.025,234.9579,12925.0
2025-01-29 15:30:00,236.77,236.9,235.52,235.55,51689.0,234.9877,235.1167,233.7471,233.7768,51689.0
2025-01-30 09:30:00,236.56,238.52,236.56,238.45,14793.0,234.7792,236.7245,234.7792,236.655,14793.0
2025-01-30 10:00:00,238.64,238.83,238.04,238.29,10208.0,236.8436,237.0322,236.2481,236.4962,10208.0
2025-01-30 10:30:00,238.13,238.63,237.83,238.03,8057.0,236.3374,236.8337,236.0397,236.2382,8057.0
2025-01-30 11:00:00,237.89,239.16,237.87,239.16,12795.0,236.0992,237.3597,236.0794,237.3597,12795.0
2025-01-30 11:30:00,238.92,239.35,238.78,239.06,8310.0,237.1215,237.5482,236.9825,237.2604,8310.0
2025-01-30 12:00:00,239.26,239.34,238.54,238.54,3018.0,237.4589,237.5383,236.7443,236.7443,3018.0
2025-01-30 12:30:00,238.52,239.3,238.48,239.14,14168.0,236.7245,237.4986,236.6848,237.3398,14168.0
2025-01-30 13:00:00,239.14,239.5,238.92,239.22,9637.0,237.3398,237.6971,237.1215,237.4192,9637.0
2025-01-30 13:30:00,239.36,239.65,239.22,239.49,6788.0,237.5582,237.846,237.4192,237.6872,6788.0
2025-01-30 14:00:00,239.43,239.47,238.97,238.98,3691.0,237.6276,237.6673,237.1711,237.181,3691.0
2025-01-30 14:30:00,238.99,239.2,238.92,239.13,6184.0,237.191,237.3994,237.1215,237.3299,6184.0
2025-01-30 15:00:00,239.19,240.12,239.19,239.89,10085.0,237.3894,238.3124,237.3894,238.0842,10085.0
2025-01-30 15:30:00,239.9,240.01,237.61,239.32,51278.0,238.0941,238.2033,235.8213,237.5185,51278.0
2025-01-31 09:30:00,231.03,241.0,230.69,236.05,38344.0,229.2909,239.1858,228.9534,234.2731,38344.0
2025-01-31 10:00:00,236.04,238.99,235.34,238.5,40136.0,234.2632,237.191,233.5684,236.7046,40136.0
2025-01-31 10:30:00,238.12,239.02,238.12,238.61,24167.0,236.3275,237.2207,236.3275,236.8138,24167.0
2025-01-31 11:00:00,238.8,239.09,238.1,238.15,26132.0,237.0024,237.2902,236.3077,236.3573,26132.0
2025-01-31 11:30:00,238.3,238.95,237.7,238.94,14219.0,236.5061,237.1513,235.9107,237.1413,14219.0
2025-01-31 12:00:00,239.01,240.63,238.99,240.51,13771.0,237.2108,238.8186,237.191,238.6995,13771.0
2025-01-31 12:30:00,240.7,241.25,240.67,240.85,9826.0,238.8881,239.4339,238.8583,239.037,9826.0
2025-01-31 13:00:00,241.06,241.19,238.13,238.52,13551.0,239.2454,239.3744,236.3374,236.7245,13551.0
2025-01-31 13:30:00,238.54,238.7,237.57,238.11,8832.0,236.7443,236.9031,235.7816,236.3176,8832.0
2025-01-31 14:00:00,238.02,238.22,237.43,238.17,8266.0,236.2283,236.4267,235.6427,236.3771,8266.0
2025-01-31 14:30:00,238.33,238.45,237.89,238.45,5475.0,236.5359,236.655,236.0992,236.655,5475.0
2025-01-31 15:00:00,238.25,239.18,238.0,238.6,12496.0,236.4565,237.3795,236.2084,236.8039,12496.0
2025-01-31 15:30:00,238.59,239.55,238.06,238.22,79217.0,236.794,237.7467,236.268,236.4267,79217.0
2025-02-03 09:30:00,237.12,237.49,234.31,234.59,36817.0,235.335,235.7022,232.5462,232.8241,36817.0
2025-02-03 10:00:00,235.34,236.93,234.99,236.84,15708.0,233.5684,235.1465,233.2211,235.0571,15708.0
2025-02-03 10:30:00,236.91,237.67,236.4,236.89,6171.0,235.1266,235.8809,234.6204,235.1068,6171.0
2025-02-03 11:00:00,236.75,238.49,236.49,237.82,12937.0,234.9678,236.6947,234.7098,236.0298,12937.0
2025-02-03 11:30:00,238.02,238.65,237.61,237.84,4376.0,236.2283,236.8535,235.8213,236.0496,4376.0
2025-02-03 12:00:00,237.79,238.34,237.3,237.78,8639.0,236.0,236.5458,235.5137,235.9901,8639.0
2025-02-03 12:30:00,237.77,238.03,237.35,238.03,7815.0,235.9801,236.2382,235.5633,236.2382,7815.0
2025-02-03 13:00:00,237.78,238.16,237.38,237.98,3158.0,235.9901,236.3672,235.5931,236.1886,3158.0
2025-02-03 13:30:00,238.12,239.0,238.12,238.39,8725.0,236.3275,237.2009,236.3275,236.5955,8725.0
2025-02-03 14:00:00,238.45,239.11,238.37,239.0,10120.0,236.655,237.31,236.5756,237.2009,10120.0
2025-02-03 14:30:00,238.96,239.14,238.71,238.81,8320.0,237.1612,237.3398,236.9131,237.0123,8320.0
2025-02-03 15:00:00,238.77,239.17,238.26,238.27,16789.0,236.9726,237.3696,236.4664,236.4764,16789.0
2025-02-03 15:30:00,238.19,240.16,238.14,238.78,56136.0,236.397,238.3521,236.3474,236.9825,56136.0
2025-02-04 09:30:00,237.61,239.92,237.61,239.05,22393.0,235.8213,238.114,235.8213,237.2505,22393.0
2025-02-04 10:00:00,239.52,239.82,238.76,238.76,13674.0,237.717,238.0147,236.9627,236.9627,13674.0
2025-02-04 10:30:00,238.7,239.78,238.57,239.44,11785.0,236.9031,237.975,236.7741,237.6376,11785.0
2025-02-04 11:00:00,239.58,240.51,239.58,240.45,8691.0,237.7765,238.6995,237.7765,238.64,8691.0
2025-02-04 11:30:00,240.35,240.35,239.59,239.99,8385.0,238.5407,238.5407,237.7864,238.1834,8385.0
2025-02-04 12:00:00,239.83,240.85,239.83,240.46,10599.0,238.0246,239.037,238.0246,238.6499,10599.0
2025-02-04 12:30:00,240.69,241.36,240.43,241.34,9961.0,238.8782,239.5431,238.6201,239.5233,9961.0
2025-02-04 13:00:00,241.31,242.03,241.31,241.83,28130.0,239.4935,240.2081,239.4935,240.0096,28130.0
2025-02-04 13:30:00,241.91,241.91,241.02,241.22,16523.0,240.089,240.089,239.2057,239.4042,16523.0
2025-02-04 14:00:00,241.22,241.77,241.22,241.77,12520.0,239.4042,239.95,239.4042,239.95,12520.0
2025-02-04 14:30:00,241.68,241.74,241.09,241.26,15057.0,239.8607,239.9203,239.2751,239.4439,15057.0
2025-02-04 15:00:00,241.31,241.52,240.75,240.9,17824.0,239.4935,239.7019,238.9377,239.0866,17824.0
2025-02-04 15:30:00,240.88,241.25,240.41,240.72,66361.0,239.0667,239.4339,238.6003,238.9079,66361.0
2025-02-05 09:30:00,241.82,242.39,240.8,241.38,12847.0,239.9996,240.5654,238.9873,239.563,12847.0
2025-02-05 10:00:00,241.39,241.39,240.3,241.13,3387.0,239.5729,239.5729,238.4911,239.3148,3387.0
2025-02-05 10:30:00,241.12,241.59,240.87,240.92,5784.0,239.3049,239.7714,239.0568,239.1064,5784.0
2025-02-05 11:00:00,240.9,241.28,240.68,240.85,4314.0,239.0866,239.4637,238.8682,239.037,4314.0
2025-02-05 11:30:00,240.97,241.65,240.94,241.55,2947.0,239.156,239.8309,239.1263,239.7317,2947.0
2025-02-05 12:00:00,241.46,241.51,241.03,241.47,4882.0,239.6424,239.692,239.2156,239.6523,4882.0
2025-02-05 12:30:00,241.6,241.72,241.41,241.54,5696.0,239.7813,239.9004,239.5927,239.7218,5696.0
2025-02-05 13:00:00,241.54,241.63,241.22,241.44,23428.0,239.7218,239.8111,239.4042,239.6225,23428.0
2025-02-05 13:30:00,241.53,241.53,240.73,240.75,10692.0,239.7118,239.7118,238.9179,238.9377,10692.0
2025-02-05 14:00:00,240.73,241.15,240.64,240.74,3197.0,238.9179,239.3347,238.8285,238.9278,3197.0
2025-02-05 14:30:00,240.71,241.06,240.44,240.45,8872.0,238.898,239.2454,238.63,238.64,8872.0
2025-02-05 15:00:00,240.53,240.9,240.31,240.53,8018.0,238.7194,239.0866,238.501,238.7194,8018.0
2025-02-05 15:30:00,240.43,240.86,240.05,240.14,43657.0,238.6201,239.0469,238.243,238.3323,43657.0
2025-02-06 09:30:00,240.41,240.92,238.97,240.92,20741.0,238.6003,239.1064,237.1711,239.1064,20741.0
2025-02-06 10:00:00,240.56,241.22,240.05,240.21,8478.0,238.7491,239.4042,238.243,238.4018,8478.0
2025-02-06 10:30:00,239.98,240.42,239.55,240.08,13955.0,238.1735,238.6102,237.7467,238.2727,13955.0
2025-02-06 11:00:00,240.05,240.55,239.98,240.53,13936.0,238.243,238.7392,238.1735,238.7194,13936.0
2025-02-06 11:30:00,240.42,240.42,239.45,239.45,8780.0,238.6102,238.6102,237.6475,237.6475,8780.0
2025-02-06 12:00:00,239.44,239.98,239.43,239.65,6334.0,237.6376,238.1735,237.6276,237.846,6334.0
2025-02-06 12:30:00,239.58,239.82,239.47,239.53,4309.0,237.7765,238.0147,237.6673,237.7269,4309.0
2025-02-06 13:00:00,239.68,239.7,239.4,239.5,6600.0,237.8758,237.8956,237.5979,237.6971,6600.0
2025-02-06 13:30:00,239.53,239.54,238.97,239.2,5775.0,237.7269,237.7368,237.1711,237.3994,5775.0
2025-02-06 14:00:00,239.07,239.21,238.8,239.01,7414.0,237.2703,237.4093,237.0024,237.2108,7414.0
2025-02-06 14:30:00,238.75,238.82,238.43,238.61,22538.0,236.9528,237.0222,236.6352,236.8138,22538.0
2025-02-06 15:00:00,238.54,238.9,238.54,238.9,19390.0,236.7443,237.1016,236.7443,237.1016,19390.0
2025-02-06 15:30:00,238.92,240.32,238.86,239.99,88954.0,237.1215,238.5109,237.0619,238.1834,88954.0
2025-02-07 09:30:00,240.98,241.45,239.06,241.41,8004.0,239.166,239.6324,237.2604,239.5927,8004.0
2025-02-07 10:00:00,240.9,241.1,240.21,240.64,9116.0,239.0866,239.2851,238.4018,238.8285,9116.0
2025-02-07 10:30:00,241.2,241.29,239.78,240.06,4255.0,239.3843,239.4736,237.975,238.2529,4255.0
2025-02-07 11:00:00,239.9,241.24,239.86,240.2,6758.0,238.0941,239.424,238.0544,238.3918,6758.0
2025-02-07 11:30:00,240.46,240.8,239.83,240.21,2969.0,238.6499,238.9873,238.0246,238.4018,2969.0
2025-02-07 12:00:00,239.95,240.57,239.77,240.26,7228.0,238.1437,238.7591,237.9651,238.4514,7228.0
2025-02-07 12:30:00,240.21,240.75,240.03,240.03,3248.0,238.4018,238.9377,238.2231,238.2231,3248.0
2025-02-07 13:00:00,239.9,240.37,239.9,240.04,3589.0,238.0941,238.5606,238.0941,238.233,3589.0
2025-02-07 13:30:00,240.49,240.61,239.96,239.96,3912.0,238.6797,238.7988,238.1537,238.1537,3912.0
2025-02-07 14:00:00,239.98,240.51,239.97,240.28,3303.0,238.1735,238.6995,238.1636,238.4712,3303.0
2025-02-07 14:30:00,240.39,240.96,240.39,240.4,3402.0,238.5804,239.1461,238.5804,238.5903,3402.0
2025-02-07 15:00:00,240.53,240.93,240.14,240.93,11036.0,238.7194,239.1163,238.3323,239.1163,11036.0
2025-02-07 15:30:00,240.78,241.13,240.08,240.48,25087.0,238.9675,239.3148,238.2727,238.6697,25087.0
2025-02-10 09:30:00,240.9,241.36,240.05,240.99,10058.0,239.0866,239.5431,238.243,239.1759,10058.0
2025-02-10 10:00:00,241.03,242.1,240.83,241.88,13510.0,239.2156,240.2775,239.0171,240.0592,13510.0
2025-02-10 10:30:00,242.11,242.85,241.75,242.41,7302.0,240.2875,241.0219,239.9302,240.5852,7302.0
2025-02-10 11:00:00,242.33,242.33,241.59,241.69,5985.0,240.5058,240.5058,239.7714,239.8706,5985.0
2025-02-10 11:30:00,241.79,242.27,241.71,242.21,8385.0,239.9699,240.4463,239.8905,240.3867,8385.0
2025-02-10 12:00:00,242.38,242.38,241.76,241.89,3943.0,240.5554,240.5554,239.9401,240.0691,3943.0
2025-02-10 12:30:00,241.89,242.03,241.8,241.89,3776.0,240.0691,240.2081,239.9798,240.0691,3776.0
2025-02-10 13:00:00,241.93,242.25,241.92,242.03,5671.0,240.1088,240.4264,240.0989,240.2081,5671.0
2025-02-10 13:30:00,242.05,242.43,241.95,242.4,2620.0,240.2279,240.6051,240.1287,240.5753,2620.0
2025-02-10 14:00:00,242.34,242.57,242.25,242.28,6399.0,240.5157,240.744,240.4264,240.4562,6399.0
2025-02-10 14:30:00,242.44,242.59,242.3,242.57,3732.0,240.615,240.7639,240.476,240.744,3732.0
2025-02-10 15:00:00,242.57,242.64,242.07,242.16,6152.0,240.744,240.8135,240.2478,240.3371,6152.0
2025-02-10 15:30:00,242.04,242.87,241.99,242.31,50032.0,240.218,241.0417,240.1684,240.486,50032.0
2025-02-11 09:30:00,241.71,243.0,240.57,241.41,8274.0,239.8905,241.1708,238.7591,239.5927,8274.0
2025-02-11 10:00:00,241.4,241.67,239.8,240.41,4758.0,239.5828,239.8508,237.9949,238.6003,4758.0
2025-02-11 10:30:00,240.41,240.77,239.94,240.6,4003.0,238.6003,238.9576,238.1338,238.7888,4003.0
2025-02-11 11:00:00,240.47,240.64,239.73,239.95,5826.0,238.6598,238.8285,237.9254,238.1437,5826.0
2025-02-11 11:30:00,240.11,240.11,239.66,240.07,4632.0,238.3025,238.3025,237.8559,238.2628,4632.0
2025-02-11 12:00:00,240.07,240.89,240.04,240.27,8172.0,238.2628,239.0766,238.233,238.4613,8172.0
2025-02-11 12:30:00,240.42,240.43,239.87,240.0,4201.0,238.6102,238.6201,238.0643,238.1933,4201.0
2025-02-11 13:00:00,240.0,240.31,239.94,240.24,2667.0,238.1933,238.501,238.1338,238.4315,2667.0
2025-02-11 13:30:00,240.24,240.24,240.03,240.18,2769.0,238.4315,238.4315,238.2231,238.372,2769.0
2025-02-11 14:00:00,240.11,240.66,239.9,240.47,15381.0,238.3025,238.8484,238.0941,238.6598,15381.0
2025-02-11 14:30:00,240.83,241.21,240.68,241.14,3446.0,239.0171,239.3942,238.8682,239.3248,3446.0
2025-02-11 15:00:00,240.94,240.94,240.65,240.87,4235.0,239.1263,239.1263,238.8385,239.0568,4235.0
2025-02-11 15:30:00,240.96,241.68,240.86,241.58,23157.0,239.1461,239.8607,239.0469,239.7615,23157.0
2025-02-12 09:30:00,238.56,239.75,238.09,239.53,17624.0,236.7642,237.9452,236.2977,237.7269,17624.0
2025-02-12 10:00:00,239.21,240.12,239.06,240.12,15158.0,237.4093,238.3124,237.2604,238.3124,15158.0
2025-02-12 10:30:00,240.23,240.99,240.21,240.99,6066.0,238.4216,239.1759,238.4018,239.1759,6066.0
2025-02-12 11:00:00,240.85,240.85,240.21,240.58,5501.0,239.037,239.037,238.4018,238.769,5501.0
2025-02-12 11:30:00,240.63,241.84,240.62,241.84,1520.0,238.8186,240.0195,238.8087,240.0195,1520.0
2025-02-12 12:00:00,241.61,242.07,241.46,241.82,4606.0,239.7912,240.2478,239.6424,239.9996,4606.0
2025-02-12 12:30:00,241.82,242.03,241.54,241.74,3029.0,239.9996,240.2081,239.7218,239.9203,3029.0
2025-02-12 13:00:00,241.8,241.8,241.04,241.21,4117.0,239.9798,239.9798,239.2255,239.3942,4117.0
2025-02-12 13:30:00,241.29,241.47,241.17,241.17,1603.0,239.4736,239.6523,239.3545,239.3545,1603.0
2025-02-12 14:00:00,241.18,241.33,240.91,241.15,2543.0,239.3645,239.5133,239.0965,239.3347,2543.0
2025-02-12 14:30:00,241.13,241.45,241.13,241.23,2947.0,239.3148,239.6324,239.3148,239.4141,2947.0
2025-02-12 15:00:00,241.39,241.87,241.35,241.59,12220.0,239.5729,240.0493,239.5332,239.7714,12220.0
2025-02-12 15:30:00,241.59,242.67,241.59,242.38,52876.0,239.7714,240.8433,239.7714,240.5554,52876.0
2025-02-13 09:30:00,243.0,243.63,241.18,243.0,12075.0,241.1708,241.796,239.3645,241.1708,12075.0
2025-02-13 10:00:00,243.18,243.31,242.75,242.87,11746.0,241.3494,241.4784,240.9226,241.0417,11746.0
2025-02-13 10:30:00,242.62,243.0,242.32,242.61,2720.0,240.7936,241.1708,240.4959,240.7837,2720.0
2025-02-13 11:00:00,242.83,243.08,242.26,242.27,3932.0,241.002,241.2502,240.4363,240.4463,3932.0
2025-02-13 11:30:00,242.29,242.57,242.17,242.17,1462.0,240.4661,240.744,240.347,240.347,1462.0
2025-02-13 12:00:00,242.17,242.64,242.16,242.27,1538.0,240.347,240.8135,240.3371,240.4463,1538.0
2025-02-13 12:30:00,242.46,242.46,241.85,241.85,1141.0,240.6348,240.6348,240.0294,240.0294,1141.0
2025-02-13 13:00:00,241.89,242.22,241.82,242.15,1829.0,240.0691,240.3966,239.9996,240.3272,1829.0
2025-02-13 13:30:00,242.18,242.2,241.75,242.01,4227.0,240.3569,240.3768,239.9302,240.1882,4227.0
2025-02-13 14:00:00,242.32,242.69,242.15,242.33,2554.0,240.4959,240.8631,240.3272,240.5058,2554.0
2025-02-13 14:30:00,242.34,242.99,242.17,242.63,5181.0,240.5157,241.1608,240.347,240.8036,5181.0
2025-02-13 15:00:00,242.52,243.0,242.45,242.61,8275.0,240.6944,241.1708,240.6249,240.7837,8275.0
2025-02-13 15:30:00,242.61,242.78,242.09,242.74,20179.0,240.7837,240.9524,240.2676,240.9127,20179.0
2025-02-14 09:30:00,243.23,244.47,242.09,242.25,9682.0,241.399,242.6297,240.2676,240.4264,9682.0
2025-02-14 10:00:00,242.81,243.44,242.39,242.82,6804.0,240.9822,241.6075,240.5654,240.9921,6804.0
2025-02-14 10:30:00,242.6,243.11,242.46,242.77,3001.0,240.7738,241.2799,240.6348,240.9425,3001.0
2025-02-14 11:00:00,242.92,243.36,242.92,243.05,2732.0,241.0914,241.5281,241.0914,241.2204,2732.0
2025-02-14 11:30:00,242.71,243.01,242.71,243.01,3966.0,240.8829,241.1807,240.8829,241.1807,3966.0
2025-02-14 12:00:00,242.91,242.91,242.31,242.33,1004.0,241.0814,241.0814,240.486,240.5058,1004.0
2025-02-14 12:30:00,242.31,242.89,242.23,242.69,1802.0,240.486,241.0616,240.4066,240.8631,1802.0
2025-02-14 13:00:00,242.64,242.66,242.19,242.44,1978.0,240.8135,240.8333,240.3669,240.615,1978.0
2025-02-14 13:30:00,242.63,242.91,242.4,242.58,4004.0,240.8036,241.0814,240.5753,240.7539,4004.0
2025-02-14 14:00:00,242.49,242.55,242.02,242.02,1933.0,240.6646,240.7242,240.1981,240.1981,1933.0
2025-02-14 14:30:00,242.07,242.07,241.76,241.79,1906.0,240.2478,240.2478,239.9401,239.9699,1906.0
2025-02-14 15:00:00,241.84,241.84,240.96,240.99,3588.0,240.0195,240.0195,239.1461,239.1759,3588.0
2025-02-14 15:30:00,240.98,241.07,240.24,240.32,22073.0,239.166,239.2553,238.4315,238.5109,22073.0
2025-02-18 09:30:00,239.61,241.21,239.1,239.74,23959.0,237.8063,239.3942,237.3001,237.9353,23959.0
2025-02-18 10:00:00,239.79,240.68,239.4,240.66,6671.0,237.9849,238.8682,237.5979,238.8484,6671.0
2025-02-18 10:30:00,240.65,241.19,240.35,241.06,13817.0,238.8385,239.3744,238.5407,239.2454,13817.0
2025-02-18 11:00:00,241.16,241.16,239.99,240.01,5562.0,239.3446,239.3446,238.1834,238.2033,5562.0
2025-02-18 11:30:00,239.97,240.44,239.82,240.08,2934.0,238.1636,238.63,238.0147,238.2727,2934.0
2025-02-18 12:00:00,240.08,240.1,239.46,239.47,6720.0,238.2727,238.2926,237.6574,237.6673,6720.0
2025-02-18 12:30:00,239.62,239.9,239.44,239.9,6455.0,237.8162,238.0941,237.6376,238.0941,6455.0
2025-02-18 13:00:00,239.93,239.93,239.24,239.24,3663.0,238.1239,238.1239,237.4391,237.4391,3663.0
2025-02-18 13:30:00,239.27,239.43,239.07,239.19,3411.0,237.4688,237.6276,237.2703,237.3894,3411.0
2025-02-18 14:00:00,239.27,239.27,238.52,238.83,6761.0,237.4688,237.4688,236.7245,237.0322,6761.0
2025-02-18 14:30:00,238.84,238.97,238.67,238.92,2666.0,237.0421,237.1711,236.8734,237.1215,2666.0
2025-02-18 15:00:00,238.88,239.01,238.55,238.57,6891.0,237.0818,237.2108,236.7543,236.7741,6891.0
2025-02-18 15:30:00,238.6,239.52,238.49,239.15,46052.0,236.8039,237.717,236.6947,237.3497,46052.0
2025-02-19 09:30:00,239.25,242.0,231.31,231.31,62048.0,237.449,240.1783,229.5688,229.5688,62048.0
2025-02-19 10:00:00,231.38,235.36,230.87,234.63,32050.0,229.6382,233.5883,229.1321,232.8638,32050.0
2025-02-19 10:30:00,234.81,236.34,234.81,236.22,10067.0,233.0424,234.5609,233.0424,234.4418,10067.0
2025-02-19 11:00:00,236.28,236.7,236.0,236.43,9362.0,234.5014,234.9182,234.2235,234.6502,9362.0
2025-02-19 11:30:00,236.55,237.92,236.52,237.13,13431.0,234.7693,236.129,234.7395,235.345,13431.0
2025-02-19 12:00:00,237.13,237.84,236.75,237.58,17642.0,235.345,236.0496,234.9678,235.7916,17642.0
2025-02-19 12:30:00,237.75,238.21,237.6,238.06,9232.0,235.9603,236.4168,235.8114,236.268,9232.0
2025-02-19 13:00:00,238.17,238.8,238.09,238.8,8751.0,236.3771,237.0024,236.2977,237.0024,8751.0
2025-02-19 13:30:00,238.86,238.9,238.12,238.37,6935.0,237.0619,237.1016,236.3275,236.5756,6935.0
2025-02-19 14:00:00,238.26,239.02,238.21,238.75,6711.0,236.4664,237.2207,236.4168,236.9528,6711.0
2025-02-19 14:30:00,238.9,239.46,238.47,239.23,20144.0,237.1016,237.6574,236.6749,237.4291,20144.0
2025-02-19 15:00:00,239.06,239.19,238.43,238.71,11948.0,237.2604,237.3894,236.6352,236.9131,11948.0
2025-02-19 15:30:00,238.83,239.01,238.32,238.9,52198.0,237.0322,237.2108,236.526,237.1016,52198.0
2025-02-20 09:30:00,238.0,238.05,236.6,237.78,11769.0,236.2084,236.258,234.8189,235.9901,11769.0
2025-02-20 10:00:00,237.41,237.41,236.11,236.75,9719.0,235.6228,235.6228,234.3326,234.9678,9719.0
2025-02-20 10:30:00,236.94,236.94,235.97,236.35,8826.0,235.1564,235.1564,234.1937,234.5708,8826.0
2025-02-20 11:00:00,236.42,236.53,235.37,235.59,10681.0,234.6403,234.7495,233.5982,233.8165,10681.0
2025-02-20 11:30:00,235.56,235.76,234.81,234.86,8298.0,233.7868,233.9853,233.0424,233.092,8298.0
2025-02-20 12:00:00,234.87,235.63,234.87,235.36,11005.0,233.102,233.8562,233.102,233.5883,11005.0
2025-02-20 12:30:00,235.36,235.52,234.51,234.68,7682.0,233.5883,233.7471,232.7447,232.9134,7682.0
2025-02-20 13:00:00,234.7,234.85,234.55,234.81,8948.0,232.9332,233.0821,232.7844,233.0424,8948.0
2025-02-20 13:30:00,234.86,235.22,234.84,235.06,7064.0,233.092,233.4493,233.0722,233.2905,7064.0
2025-02-20 14:00:00,235.08,235.82,235.07,235.62,13697.0,233.3104,234.0448,233.3005,233.8463,13697.0
2025-02-20 14:30:00,235.62,236.32,235.55,236.21,9638.0,233.8463,234.5411,233.7768,234.4319,9638.0
2025-02-20 15:00:00,236.14,236.41,235.95,236.01,15610.0,234.3624,234.6304,234.1738,234.2334,15610.0
2025-02-20 15:30:00,236.01,236.37,235.68,236.26,41714.0,234.2334,234.5907,233.9059,234.4815,41714.0
2025-02-21 09:30:00,235.75,235.75,234.58,235.61,26408.0,233.9753,233.9753,232.8141,233.8364,26408.0
2025-02-21 10:00:00,235.1,235.87,234.66,234.89,6900.0,233.3302,234.0944,232.8935,233.1218,6900.0
2025-02-21 10:30:00,234.89,235.58,234.72,235.58,5164.0,233.1218,233.8066,232.9531,233.8066,5164.0
2025-02-21 11:00:00,235.74,235.87,235.45,235.65,4721.0,233.9654,234.0944,233.6776,233.8761,4721.0
2025-02-21 11:30:00,235.58,235.67,235.07,235.11,6063.0,233.8066,233.8959,233.3005,233.3402,6063.0
2025-02-21 12:00:00,235.21,235.24,234.98,235.04,9268.0,233.4394,233.4692,233.2111,233.2707,9268.0
2025-02-21 12:30:00,234.96,235.15,234.65,234.65,4327.0,233.1913,233.3799,232.8836,232.8836,4327.0
2025-02-21 13:00:00,234.55,234.88,234.26,234.26,3055.0,232.7844,233.1119,232.4966,232.4966,3055.0
2025-02-21 13:30:00,234.37,234.39,233.9,234.36,3587.0,232.6057,232.6256,232.1393,232.5958,3587.0
2025-02-21 14:00:00,234.26,235.0,234.26,234.56,2675.0,232.4966,233.231,232.4966,232.7943,2675.0
2025-02-21 14:30:00,234.67,235.19,234.67,235.05,2406.0,232.9035,233.4196,232.9035,233.2806,2406.0
2025-02-21 15:00:00,235.16,235.49,234.87,234.95,6178.0,233.3898,233.7173,233.102,233.1814,6178.0
2025-02-21 15:30:00,235.0,235.75,234.85,235.32,28507.0,233.231,233.9753,233.0821,233.5486,28507.0
2025-02-24 09:30:00,235.05,235.87,234.44,234.55,10014.0,233.2806,234.0944,232.6752,232.7844,10014.0
2025-02-24 10:00:00,235.8,236.85,235.22,236.39,3075.0,234.025,235.0671,233.4493,234.6105,3075.0
2025-02-24 10:30:00,236.31,237.47,236.09,236.44,8811.0,234.5311,235.6824,234.3128,234.6601,8811.0
2025-02-24 11:00:00,236.44,237.36,236.3,237.21,6075.0,234.6601,235.5732,234.5212,235.4244,6075.0
2025-02-24 11:30:00,237.2,237.65,237.06,237.45,3956.0,235.4144,235.861,235.2755,235.6625,3956.0
2025-02-24 12:00:00,237.09,237.61,236.85,237.13,3118.0,235.3053,235.8213,235.0671,235.345,3118.0
2025-02-24 12:30:00,237.05,237.51,236.97,237.16,4101.0,235.2656,235.7221,235.1862,235.3747,4101.0
2025-02-24 13:00:00,237.13,237.15,236.39,236.43,4505.0,235.345,235.3648,234.6105,234.6502,4505.0
2025-02-24 13:30:00,236.4,236.83,236.4,236.44,5298.0,234.6204,235.0472,234.6204,234.6601,5298.0
2025-02-24 14:00:00,236.63,236.84,236.52,236.68,2610.0,234.8487,235.0571,234.7395,234.8983,2610.0
2025-02-24 14:30:00,236.65,236.85,236.22,236.22,4849.0,234.8686,235.0671,234.4418,234.4418,4849.0
2025-02-24 15:00:00,236.37,236.67,236.2,236.25,5196.0,234.5907,234.8884,234.422,234.4716,5196.0
2025-02-24 15:30:00,236.29,236.93,236.1,236.42,29420.0,234.5113,235.1465,234.3227,234.6403,29420.0
2025-02-25 09:30:00,237.52,238.57,236.77,238.28,9631.0,235.732,236.7741,234.9877,236.4863,9631.0
2025-02-25 10:00:00,238.06,238.18,237.29,237.77,7798.0,236.268,236.387,235.5037,235.9801,7798.0
2025-02-25 10:30:00,237.86,238.69,237.78,238.63,3346.0,236.0695,236.8932,235.9901,236.8337,3346.0
2025-02-25 11:00:00,238.46,239.07,237.96,238.3,7583.0,236.6649,237.2703,236.1687,236.5061,7583.0
2025-02-25 11:30:00,238.31,238.79,237.99,238.45,12185.0,236.5161,236.9925,236.1985,236.655,12185.0
2025-02-25 12:00:00,238.4,238.4,237.36,237.58,14347.0,236.6054,236.6054,235.5732,235.7916,14347.0
2025-02-25 12:30:00,237.58,237.71,237.25,237.65,6265.0,235.7916,235.9206,235.4641,235.861,6265.0
2025-02-25 13:00:00,237.71,238.14,237.16,237.17,5795.0,235.9206,236.3474,235.3747,235.3847,5795.0
2025-02-25 13:30:00,237.32,237.78,237.28,237.6,3374.0,235.5335,235.9901,235.4938,235.8114,3374.0
2025-02-25 14:00:00,237.69,237.69,237.12,237.12,2866.0,235.9007,235.9007,235.335,235.335,2866.0
2025-02-25 14:30:00,237.06,237.68,237.04,237.3,6969.0,235.2755,235.8908,235.2556,235.5137,6969.0
2025-02-25 15:00:00,237.42,237.49,236.79,237.09,10212.0,235.6328,235.7022,235.0075,235.3053,10212.0
2025-02-25 15:30:00,236.83,237.2,236.21,236.77,53451.0,235.0472,235.4144,234.4319,234.9877,53451.0
2025-02-26 09:30:00,236.19,237.61,235.96,237.21,19796.0,234.412,235.8213,234.1838,235.4244,19796.0
2025-02-26 10:00:00,237.5,237.73,236.93,237.51,17142.0,235.7122,235.9404,235.1465,235.7221,17142.0
2025-02-26 10:30:00,238.12,238.61,238.08,238.4,2079.0,236.3275,236.8138,236.2878,236.6054,2079.0
2025-02-26 11:00:00,238.37,238.39,237.69,237.95,6523.0,236.5756,236.5955,235.9007,236.1588,6523.0
2025-02-26 11:30:00,237.91,238.81,237.64,238.02,4318.0,236.1191,237.0123,235.8511,236.2283,4318.0
2025-02-26 12:00:00,238.3,238.38,237.86,237.86,3878.0,236.5061,236.5855,236.0695,236.0695,3878.0
2025-02-26 12:30:00,238.21,238.23,236.79,236.79,2835.0,236.4168,236.4367,235.0075,235.0075,2835.0
2025-02-26 13:00:00,236.84,236.98,236.1,236.27,5600.0,235.0571,235.1961,234.3227,234.4914,5600.0
2025-02-26 13:30:00,236.15,236.28,235.63,235.73,8259.0,234.3723,234.5014,233.8562,233.9555,8259.0
2025-02-26 14:00:00,235.76,236.38,235.58,236.28,8647.0,233.9853,234.6006,233.8066,234.5014,8647.0
2025-02-26 14:30:00,236.37,236.56,236.0,236.0,8292.0,234.5907,234.7792,234.2235,234.2235,8292.0
2025-02-26 15:00:00,236.11,236.66,235.99,236.21,6408.0,234.3326,234.8785,234.2135,234.4319,6408.0
2025-02-26 15:30:00,236.29,237.25,236.16,236.33,35743.0,234.5113,235.4641,234.3823,234.551,35743.0
2025-02-27 09:30:00,237.15,238.37,237.15,237.73,9280.0,235.3648,236.5756,235.3648,235.9404,9280.0
2025-02-27 10:00:00,237.12,238.82,236.93,238.81,4259.0,235.335,237.0222,235.1465,237.0123,4259.0
2025-02-27 10:30:00,238.8,238.82,237.8,238.62,5658.0,237.0024,237.0222,236.0099,236.8237,5658.0
2025-02-27 11:00:00,238.62,239.07,238.25,238.78,4083.0,236.8237,237.2703,236.4565,236.9825,4083.0
2025-02-27 11:30:00,238.77,238.84,238.23,238.65,7637.0,236.9726,237.0421,236.4367,236.8535,7637.0
2025-02-27 12:00:00,238.31,238.48,237.93,238.48,5132.0,236.5161,236.6848,236.1389,236.6848,5132.0
2025-02-27 12:30:00,238.63,238.65,237.92,238.24,8084.0,236.8337,236.8535,236.129,236.4466,8084.0
2025-02-27 13:00:00,238.33,238.65,237.99,238.54,4014.0,236.5359,236.8535,236.1985,236.7443,4014.0
2025-02-27 13:30:00,238.65,238.77,238.39,238.7,7080.0,236.8535,236.9726,236.5955,236.9031,7080.0
2025-02-27 14:00:00,238.61,238.72,238.25,238.25,2306.0,236.8138,236.923,236.4565,236.4565,2306.0
2025-02-27 14:30:00,237.91,238.08,237.27,237.27,5213.0,236.1191,236.2878,235.4839,235.4839,5213.0
2025-02-27 15:00:00,237.38,237.58,236.84,237.17,18992.0,235.5931,235.7916,235.0571,235.3847,18992.0
2025-02-27 15:30:00,237.21,237.61,236.8,237.42,52752.0,235.4244,235.8213,235.0174,235.6328,52752.0
2025-02-28 09:30:00,240.0,242.88,239.52,240.86,19512.0,238.1933,241.0517,237.717,239.0469,19512.0
2025-02-28 10:00:00,241.13,241.33,239.67,239.85,5746.0,239.3148,239.5133,237.8658,238.0445,5746.0
2025-02-28 10:30:00,239.29,239.35,238.58,238.98,6952.0,237.4887,237.5482,236.784,237.181,6952.0
2025-02-28 11:00:00,238.95,239.1,238.58,238.71,9906.0,237.1513,237.3001,236.784,236.9131,9906.0
2025-02-28 11:30:00,238.74,239.91,238.71,239.3,4998.0,236.9428,238.104,236.9131,237.4986,4998.0
2025-02-28 12:00:00,239.3,239.57,239.04,239.1,4799.0,237.4986,237.7666,237.2406,237.3001,4799.0
2025-02-28 12:30:00,239.09,239.29,238.32,238.44,5481.0,237.2902,237.4887,236.526,236.6451,5481.0
2025-02-28 13:00:00,238.43,238.68,237.67,238.19,5370.0,236.6352,236.8833,235.8809,236.397,5370.0
2025-02-28 13:30:00,238.23,238.67,238.21,238.43,4332.0,236.4367,236.8734,236.4168,236.6352,4332.0
2025-02-28 14:00:00,238.06,238.63,238.04,238.62,4483.0,236.268,236.8337,236.2481,236.8237,4483.0
2025-02-28 14:30:00,238.54,239.71,238.54,239.64,8541.0,236.7443,237.9055,236.7443,237.8361,8541.0
2025-02-28 15:00:00,239.62,240.04,239.41,240.04,7130.0,237.8162,238.233,237.6078,238.233,7130.0
2025-02-28 15:30:00,239.92,241.63,239.84,241.08,49663.0,238.114,239.8111,238.0346,239.2652,49663.0
2025-03-03 09:30:00,242.0,244.58,241.93,244.53,19994.0,240.1783,242.7389,240.1088,242.6892,19994.0
2025-03-03 10:00:00,244.16,244.5,242.5,244.08,9014.0,242.322,242.6595,240.6745,242.2426,9014.0
2025-03-03 10:30:00,244.37,244.85,243.95,244.09,4181.0,242.5305,243.0068,242.1136,242.2526,4181.0
2025-03-03 11:00:00,243.91,245.53,243.54,245.17,12346.0,242.0739,243.6817,241.7067,243.3244,12346.0
2025-03-03 11:30:00,245.0,245.49,244.54,245.31,7051.0,243.1557,243.642,242.6992,243.4634,7051.0
2025-03-03 12:00:00,245.36,246.22,245.35,245.87,20855.0,243.513,244.3665,243.5031,244.0192,20855.0
2025-03-03 12:30:00,245.87,246.47,245.87,246.24,15010.0,244.0192,244.6146,244.0192,244.3864,15010.0
2025-03-03 13:00:00,246.25,246.56,245.72,245.73,12549.0,244.3963,244.704,243.8703,243.8802,12549.0
2025-03-03 13:30:00,245.67,246.58,245.23,245.4,9384.0,243.8207,244.7238,243.384,243.5527,9384.0
2025-03-03 14:00:00,245.39,245.52,244.52,244.52,7265.0,243.5428,243.6718,242.6793,242.6793,7265.0
2025-03-03 14:30:00,244.78,244.87,243.99,243.99,12952.0,242.9374,243.0267,242.1533,242.1533,12952.0
2025-03-03 15:00:00,243.81,243.91,243.11,243.32,24320.0,241.9747,242.0739,241.2799,241.4884,24320.0
2025-03-03 15:30:00,243.33,244.85,243.14,244.76,40461.0,241.4983,243.0068,241.3097,242.9175,40461.0
2025-03-04 09:30:00,244.34,246.55,243.79,244.08,27309.0,242.5007,244.694,241.9548,242.2426,27309.0
2025-03-04 10:00:00,243.76,245.03,242.43,243.53,16335.0,241.925,243.1855,240.6051,241.6968,16335.0
2025-03-04 10:30:00,243.49,244.01,242.5,242.87,9033.0,241.6571,242.1732,240.6745,241.0417,9033.0
2025-03-04 11:00:00,242.66,243.38,242.2,242.6,9413.0,240.8333,241.5479,240.3768,240.7738,9413.0
2025-03-04 11:30:00,242.89,243.06,241.99,242.68,8068.0,241.0616,241.2303,240.1684,240.8532,8068.0
2025-03-04 12:00:00,242.81,243.36,242.48,243.24,5204.0,240.9822,241.5281,240.6547,241.409,5204.0
2025-03-04 12:30:00,243.38,243.7,242.91,243.11,4422.0,241.5479,241.8655,241.0814,241.2799,4422.0
2025-03-04 13:00:00,242.81,243.64,242.79,243.24,2985.0,240.9822,241.8059,240.9623,241.409,2985.0
2025-03-04 13:30:00,243.1,244.31,243.1,244.31,5270.0,241.27,242.4709,241.27,242.4709,5270.0
2025-03-04 14:00:00,244.41,245.47,244.4,245.18,16320.0,242.5702,243.6222,242.5602,243.3344,16320.0
2025-03-04 14:30:00,245.31,246.04,244.98,245.98,11433.0,243.4634,244.1879,243.1359,244.1283,11433.0
2025-03-04 15:00:00,246.09,246.12,245.27,245.43,17315.0,244.2375,244.2673,243.4237,243.5825,17315.0
2025-03-04 15:30:00,245.31,245.42,241.75,241.82,87663.0,243.4634,243.5725,239.9302,239.9996,87663.0
2025-03-05 09:30:00,240.05,244.53,240.05,243.51,10519.0,238.243,242.6892,238.243,241.6769,10519.0
2025-03-05 10:00:00,243.67,243.95,241.76,242.0,7409.0,241.8357,242.1136,239.9401,240.1783,7409.0
2025-03-05 10:30:00,242.21,242.82,241.54,242.68,8388.0,240.3867,240.9921,239.7218,240.8532,8388.0
2025-03-05 11:00:00,242.86,242.91,241.85,242.13,5875.0,241.0318,241.0814,240.0294,240.3073,5875.0
2025-03-05 11:30:00,242.08,242.45,241.72,242.45,8724.0,240.2577,240.6249,239.9004,240.6249,8724.0
2025-03-05 12:00:00,242.5,243.24,242.17,243.24,4060.0,240.6745,241.409,240.347,241.409,4060.0
2025-03-05 12:30:00,243.25,243.93,243.2,243.93,5500.0,241.4189,242.0938,241.3693,242.0938,5500.0
2025-03-05 13:00:00,243.7,244.25,243.53,243.88,5111.0,241.8655,242.4114,241.6968,242.0441,5111.0
2025-03-05 13:30:00,243.9,244.41,243.45,244.41,5148.0,242.064,242.5702,241.6174,242.5702,5148.0
2025-03-05 14:00:00,244.38,245.33,244.28,244.93,7794.0,242.5404,243.4832,242.4411,243.0862,7794.0
2025-03-05 14:30:00,244.75,244.99,243.76,243.76,19615.0,242.9076,243.1458,241.925,241.925,19615.0
2025-03-05 15:00:00,243.89,244.24,242.61,243.24,18704.0,242.0541,242.4014,240.7837,241.409,18704.0
2025-03-05 15:30:00,243.23,243.23,241.53,242.6,84024.0,241.399,241.399,239.7118,240.7738,84024.0
2025-03-06 09:30:00,241.46,241.46,238.05,238.99,19724.0,239.6424,239.6424,236.258,237.191,19724.0
2025-03-06 10:00:00,239.29,239.9,238.7,239.76,10918.0,237.4887,238.0941,236.9031,237.9552,10918.0
2025-03-06 10:30:00,239.8,240.85,239.57,240.22,24842.0,237.9949,239.037,237.7666,238.4117,24842.0
2025-03-06 11:00:00,240.21,240.81,239.36,239.81,10395.0,238.4018,238.9973,237.5582,238.0048,10395.0
2025-03-06 11:30:00,239.63,240.07,238.86,239.1,6141.0,237.8261,238.2628,237.0619,237.3001,6141.0
2025-03-06 12:00:00,239.11,239.15,238.44,238.82,7337.0,237.31,237.3497,236.6451,237.0222,7337.0
2025-03-06 12:30:00,238.59,238.91,237.75,238.77,10125.0,236.794,237.1116,235.9603,236.9726,10125.0
2025-03-06 13:00:00,239.0,239.49,238.28,238.67,13790.0,237.2009,237.6872,236.4863,236.8734,13790.0
2025-03-06 13:30:00,238.71,238.71,237.83,238.14,4135.0,236.9131,236.9131,236.0397,236.3474,4135.0
2025-03-06 14:00:00,237.9,238.06,237.37,237.59,6471.0,236.1092,236.268,235.5831,235.8015,6471.0
2025-03-06 14:30:00,237.58,238.79,237.46,238.0,10620.0,235.7916,236.9925,235.6725,236.2084,10620.0
2025-03-06 15:00:00,237.81,239.16,237.8,239.0,17342.0,236.0198,237.3597,236.0099,237.2009,17342.0
2025-03-06 15:30:00,239.01,239.33,237.5,237.98,111944.0,237.2108,237.5284,235.7122,236.1886,111944.0
2025-03-07 09:30:00,236.74,238.7,236.74,238.5,11826.0,234.9579,236.9031,234.9579,236.7046,11826.0
2025-03-07 10:00:00,238.5,238.62,236.8,236.9,9993.0,236.7046,236.8237,235.0174,235.1167,9993.0
2025-03-07 10:30:00,237.15,237.5,236.16,236.73,10545.0,235.3648,235.7122,234.3823,234.948,10545.0
2025-03-07 11:00:00,236.62,236.78,235.61,235.86,7721.0,234.8388,234.9976,233.8364,234.0845,7721.0
2025-03-07 11:30:00,235.78,236.48,234.98,235.52,40719.0,234.0051,234.6998,233.2111,233.7471,40719.0
2025-03-07 12:00:00,235.75,236.22,235.15,236.22,9908.0,233.9753,234.4418,233.3799,234.4418,9908.0
2025-03-07 12:30:00,236.08,238.2,235.84,237.48,6005.0,234.3029,236.4069,234.0647,235.6923,6005.0
2025-03-07 13:00:00,237.56,238.36,237.4,237.68,9856.0,235.7717,236.5657,235.6129,235.8908,9856.0
2025-03-07 13:30:00,237.79,239.49,237.77,239.49,10815.0,236.0,237.6872,235.9801,237.6872,10815.0
2025-03-07 14:00:00,239.52,240.0,239.28,239.69,9589.0,237.717,238.1933,237.4788,237.8857,9589.0
2025-03-07 14:30:00,239.88,240.58,239.74,239.77,10224.0,238.0743,238.769,237.9353,237.9651,10224.0
2025-03-07 15:00:00,239.6,240.66,239.5,240.66,20702.0,237.7964,238.8484,237.6971,238.8484,20702.0
2025-03-07 15:30:00,240.5,241.78,239.88,240.92,80718.0,238.6896,239.9599,238.0743,239.1064,80718.0
2025-03-10 09:30:00,238.8,239.69,238.33,239.33,19714.0,237.0024,237.8857,236.5359,237.5284,19714.0
2025-03-10 10:00:00,239.07,239.59,238.08,238.75,20469.0,237.2703,237.7864,236.2878,236.9528,20469.0
2025-03-10 10:30:00,238.99,239.88,238.15,239.76,14433.0,237.191,238.0743,236.3573,237.9552,14433.0
2025-03-10 11:00:00,239.93,240.45,239.02,239.57,15327.0,238.1239,238.64,237.2207,237.7666,15327.0
2025-03-10 11:30:00,239.14,239.57,238.33,238.95,19509.0,237.3398,237.7666,236.5359,237.1513,19509.0
2025-03-10 12:00:00,238.98,239.3,238.18,238.86,16352.0,237.181,237.4986,236.387,237.0619,16352.0
2025-03-10 12:30:00,238.67,239.3,237.9,238.32,25653.0,236.8734,237.4986,236.1092,236.526,25653.0
2025-03-10 13:00:00,238.33,238.36,237.03,237.54,69688.0,236.5359,236.5657,235.2457,235.7519,69688.0
2025-03-10 13:30:00,237.54,237.75,236.01,236.02,13302.0,235.7519,235.9603,234.2334,234.2433,13302.0
2025-03-10 14:00:00,236.1,236.2,234.58,234.58,17741.0,234.3227,234.422,232.8141,232.8141,17741.0
2025-03-10 14:30:00,234.73,235.14,234.0,234.62,26961.0,232.963,233.3699,232.2385,232.8538,26961.0
2025-03-10 15:00:00,234.46,235.02,233.0,233.97,41417.0,232.6951,233.2508,231.246,232.2087,41417.0
2025-03-10 15:30:00,233.99,234.52,231.37,232.45,287324.0,232.2286,232.7546,229.6283,230.7002,287324.0
2025-03-11 09:30:00,233.51,233.51,230.61,230.62,12553.0,231.7522,231.7522,228.874,228.884,12553.0
2025-03-11 10:00:00,230.08,231.25,227.11,227.73,11030.0,228.348,229.5092,225.4004,226.0157,11030.0
2025-03-11 10:30:00,227.88,229.77,227.47,229.18,19190.0,226.1646,228.0404,225.7577,227.4548,19190.0
2025-03-11 11:00:00,228.75,231.12,228.58,230.09,14555.0,227.028,229.3802,226.8593,228.3579,14555.0
2025-03-11 11:30:00,230.04,230.72,229.78,229.87,9893.0,228.3083,228.9832,228.0503,228.1396,9893.0
2025-03-11 12:00:00,229.91,229.92,229.17,229.66,13507.0,228.1793,228.1892,227.4449,227.9312,13507.0
2025-03-11 12:30:00,229.63,229.71,228.49,228.49,11197.0,227.9014,227.9808,226.77,226.77,11197.0
2025-03-11 13:00:00,228.49,228.49,227.86,228.14,5990.0,226.77,226.77,226.1447,226.4226,5990.0
2025-03-11 13:30:00,228.03,228.24,227.74,228.02,6075.0,226.3135,226.5219,226.0256,226.3035,6075.0
2025-03-11 14:00:00,228.17,229.91,228.12,229.36,10500.0,226.4524,228.1793,226.4028,227.6334,10500.0
2025-03-11 14:30:00,229.42,230.54,229.03,230.04,16852.0,227.693,228.8046,227.3059,228.3083,16852.0
2025-03-11 15:00:00,229.85,229.85,228.04,228.22,31724.0,228.1198,228.1198,226.3234,226.502,31724.0
2025-03-11 15:30:00,228.04,229.04,226.19,226.35,145824.0,226.3234,227.3159,224.4873,224.6461,145824.0
2025-03-12 09:30:00,227.8,228.03,225.29,225.69,15234.0,226.0852,226.3135,223.5941,223.9911,15234.0
2025-03-12 10:00:00,225.64,226.19,224.89,225.83,8116.0,223.9414,224.4873,223.1971,224.13,8116.0
2025-03-12 10:30:00,225.51,225.51,223.7,223.81,12217.0,223.8124,223.8124,222.0161,222.1252,12217.0
2025-03-12 11:00:00,223.87,224.38,222.91,224.25,13488.0,222.1848,222.6909,221.232,222.5619,13488.0
2025-03-12 11:30:00,224.72,225.04,224.39,225.04,6506.0,223.0284,223.346,222.7009,223.346,6506.0
2025-03-12 12:00:00,225.22,225.71,224.91,225.41,8836.0,223.5246,224.0109,223.2169,223.7132,8836.0
2025-03-12 12:30:00,225.35,225.85,224.98,225.36,5278.0,223.6536,224.1499,223.2864,223.6636,5278.0
2025-03-12 13:00:00,225.41,226.46,225.14,226.46,5271.0,223.7132,224.7553,223.4452,224.7553,5271.0
2025-03-12 13:30:00,226.46,226.66,225.22,225.22,4377.0,224.7553,224.9538,223.5246,223.5246,4377.0
2025-03-12 14:00:00,225.31,225.71,225.12,225.68,4273.0,223.6139,224.0109,223.4254,223.9811,4273.0
2025-03-12 14:30:00,225.73,226.14,225.51,225.72,12895.0,224.0308,224.4377,223.8124,224.0208,12895.0
2025-03-12 15:00:00,225.7,226.15,225.37,225.95,9792.0,224.001,224.4476,223.6735,224.2491,9792.0
2025-03-12 15:30:00,226.1,226.15,224.53,225.1,107050.0,224.398,224.4476,222.8398,223.4055,107050.0
2025-03-13 09:30:00,223.59,223.64,222.55,223.22,10001.0,222.7726,222.8224,221.7364,222.4039,10001.0
2025-03-13 10:00:00,223.35,224.43,223.34,223.89,8593.0,222.5335,223.6095,222.5235,223.0715,8593.0
2025-03-13 10:30:00,224.0,224.93,223.86,224.72,7589.0,223.1811,224.1077,223.0416,223.8985,7589.0
2025-03-13 11:00:00,224.7,224.93,223.89,224.02,5651.0,223.8785,224.1077,223.0715,223.201,5651.0
2025-03-13 11:30:00,223.92,223.92,222.8,222.95,10419.0,223.1014,223.1014,221.9855,222.1349,10419.0
2025-03-13 12:00:00,222.95,224.26,222.95,223.21,12550.0,222.1349,223.4401,222.1349,222.394,12550.0
2025-03-13 12:30:00,223.03,223.79,223.03,223.27,6709.0,222.2146,222.9719,222.2146,222.4538,6709.0
2025-03-13 13:00:00,223.15,224.12,222.91,224.12,19031.0,222.3342,223.3007,222.0951,223.3007,19031.0
2025-03-13 13:30:00,223.97,223.97,223.58,223.67,11965.0,223.1512,223.1512,222.7626,222.8523,11965.0
2025-03-13 14:00:00,223.73,225.24,223.71,224.87,12646.0,222.9121,224.4166,222.8921,224.0479,12646.0
2025-03-13 14:30:00,224.91,225.62,224.61,225.61,10363.0,224.0878,224.7952,223.7889,224.7852,10363.0
2025-03-13 15:00:00,225.84,226.09,225.26,225.38,18758.0,225.0144,225.2634,224.4365,224.556,18758.0
2025-03-13 15:30:00,225.51,225.92,225.2,225.61,35090.0,224.6856,225.0941,224.3767,224.7852,35090.0
2025-03-14 09:30:00,226.55,228.23,225.29,228.15,13548.0,225.7218,227.3956,224.4664,227.3159,13548.0
2025-03-14 10:00:00,227.63,228.0,226.17,227.08,6539.0,226.7978,227.1665,225.3432,226.2498,6539.0
2025-03-14 10:30:00,227.15,228.22,227.13,227.72,11429.0,226.3196,227.3857,226.2996,226.8875,11429.0
2025-03-14 11:00:00,227.65,228.22,227.65,228.0,5342.0,226.8177,227.3857,226.8177,227.1665,5342.0
2025-03-14 11:30:00,228.25,228.44,227.67,227.87,5234.0,227.4156,227.6049,226.8377,227.0369,5234.0
2025-03-14 12:00:00,228.16,228.17,227.36,227.37,5924.0,227.3259,227.3358,226.5288,226.5388,5924.0
2025-03-14 12:30:00,227.48,228.27,227.48,228.19,3892.0,226.6484,227.4355,226.6484,227.3558,3892.0
2025-03-14 13:00:00,228.24,228.55,228.11,228.11,3519.0,227.4056,227.7145,227.2761,227.2761,3519.0
2025-03-14 13:30:00,228.22,228.22,227.38,227.47,3879.0,227.3857,227.3857,226.5487,226.6384,3879.0
2025-03-14 14:00:00,227.46,227.64,227.32,227.45,3757.0,226.6284,226.8078,226.489,226.6185,3757.0
2025-03-14 14:30:00,227.45,228.03,227.42,227.7,5506.0,226.6185,227.1964,226.5886,226.8676,5506.0
2025-03-14 15:00:00,227.48,228.07,227.48,227.61,4766.0,226.6484,227.2362,226.6484,226.7779,4766.0
2025-03-14 15:30:00,227.71,227.96,227.18,227.46,20078.0,226.8775,227.1266,226.3495,226.6284,20078.0
2025-03-17 09:30:00,227.16,230.17,227.16,229.3,17527.0,226.3295,229.3285,226.3295,228.4617,17527.0
2025-03-17 10:00:00,228.95,230.28,228.29,229.75,13781.0,228.113,229.4381,227.4554,228.9101,13781.0
2025-03-17 10:30:00,229.86,230.44,229.29,229.29,6920.0,229.0197,229.5975,228.4517,228.4517,6920.0
2025-03-17 11:00:00,229.53,230.79,229.52,230.2,4583.0,228.6909,229.9463,228.6809,229.3584,4583.0
2025-03-17 11:30:00,230.2,230.46,229.58,230.41,8130.0,229.3584,229.6175,228.7407,229.5677,8130.0
2025-03-17 12:00:00,230.42,230.99,230.24,230.61,10053.0,229.5776,230.1455,229.3983,229.7669,10053.0
2025-03-17 12:30:00,230.33,230.64,230.15,230.25,4635.0,229.4879,229.7968,229.3086,229.4082,4635.0
2025-03-17 13:00:00,230.11,230.36,230.05,230.34,2783.0,229.2688,229.5178,229.209,229.4979,2783.0
2025-03-17 13:30:00,230.34,231.1,230.33,230.88,3800.0,229.4979,230.2551,229.4879,230.0359,3800.0
2025-03-17 14:00:00,231.13,231.47,231.03,231.29,3403.0,230.285,230.6238,230.1854,230.4444,3403.0
2025-03-17 14:30:00,231.43,231.82,231.29,231.72,3861.0,230.5839,230.9725,230.4444,230.8729,3861.0
2025-03-17 15:00:00,231.58,231.58,230.96,231.28,5076.0,230.7334,230.7334,230.1156,230.4345,5076.0
2025-03-17 15:30:00,231.35,231.48,230.85,231.45,48217.0,230.5042,230.6337,230.006,230.6039,48217.0
2025-03-18 09:30:00,230.77,231.08,230.01,230.02,11278.0,229.9263,230.2352,229.1691,229.1791,11278.0
2025-03-18 10:00:00,230.44,231.25,230.31,231.01,6266.0,229.5975,230.4046,229.468,230.1655,6266.0
2025-03-18 10:30:00,230.98,231.41,230.73,230.73,7911.0,230.1356,230.564,229.8865,229.8865,7911.0
2025-03-18 11:00:00,230.75,230.75,229.78,229.78,2180.0,229.9064,229.9064,228.94,228.94,2180.0
2025-03-18 11:30:00,229.34,229.54,228.82,228.86,5341.0,228.5016,228.7008,227.9835,228.0233,5341.0
2025-03-18 12:00:00,229.02,229.87,229.02,229.87,7298.0,228.1827,229.0296,228.1827,229.0296,7298.0
2025-03-18 12:30:00,229.9,230.37,229.58,230.37,13756.0,229.0595,229.5278,228.7407,229.5278,13756.0
2025-03-18 13:00:00,230.26,230.71,229.95,230.71,5353.0,229.4182,229.8666,229.1093,229.8666,5353.0
2025-03-18 13:30:00,230.67,231.18,230.47,230.56,3710.0,229.8267,230.3348,229.6274,229.7171,3710.0
2025-03-18 14:00:00,230.4,231.24,230.4,230.66,3288.0,229.5577,230.3946,229.5577,229.8167,3288.0
2025-03-18 14:30:00,230.81,230.98,230.53,230.69,3719.0,229.9662,230.1356,229.6872,229.8466,3719.0
2025-03-18 15:00:00,230.58,231.3,230.4,231.29,4235.0,229.737,230.4544,229.5577,230.4444,4235.0
2025-03-18 15:30:00,231.29,231.53,230.91,231.22,34853.0,230.4444,230.6836,230.0658,230.3747,34853.0
2025-03-19 09:30:00,232.14,232.91,232.06,232.06,10936.0,231.2913,232.0585,231.2116,231.2116,10936.0
2025-03-19 10:00:00,231.5,233.19,231.5,232.45,8091.0,230.6537,232.3375,230.6537,231.6002,8091.0
2025-03-19 10:30:00,232.36,232.53,232.06,232.47,4024.0,231.5105,231.6799,231.2116,231.6201,4024.0
2025-03-19 11:00:00,232.5,233.61,232.49,233.26,4679.0,231.65,232.756,231.6401,232.4072,4679.0
2025-03-19 11:30:00,233.24,233.45,233.15,233.45,2165.0,232.3873,232.5965,232.2976,232.5965,2165.0
2025-03-19 12:00:00,233.61,234.13,233.61,233.91,5897.0,232.756,233.2741,232.756,233.0549,5897.0
2025-03-19 12:30:00,233.87,234.08,233.72,233.89,10322.0,233.015,233.2242,232.8656,233.0349,10322.0
2025-03-19 13:00:00,233.96,234.04,233.57,233.73,8887.0,233.1047,233.1844,232.7161,232.8755,8887.0
2025-03-19 13:30:00,233.54,233.93,233.3,233.33,5688.0,232.6862,233.0748,232.4471,232.477,5688.0
2025-03-19 14:00:00,233.16,234.24,233.1,234.02,8944.0,232.3076,233.3837,232.2478,233.1645,8944.0
2025-03-19 14:30:00,234.5,235.69,234.49,235.69,51629.0,233.6427,234.8284,233.6327,234.8284,51629.0
2025-03-19 15:00:00,235.58,236.69,235.58,235.75,11584.0,234.7188,235.8247,234.7188,234.8881,11584.0
2025-03-19 15:30:00,236.16,236.61,235.2,235.31,40938.0,235.2966,235.745,234.3401,234.4497,40938.0
2025-03-20 09:30:00,234.36,234.36,231.69,233.81,5894.0,233.5032,233.5032,230.843,232.9552,5894.0
2025-03-20 10:00:00,233.09,234.02,233.0,233.79,9241.0,232.2379,233.1645,232.1482,232.9353,9241.0
2025-03-20 10:30:00,233.79,233.89,233.23,233.46,4126.0,232.9353,233.0349,232.3773,232.6065,4126.0
2025-03-20 11:00:00,233.46,233.53,232.31,232.4,4295.0,232.6065,232.6762,231.4607,231.5504,4295.0
2025-03-20 11:30:00,232.32,233.01,232.11,233.01,3182.0,231.4707,232.1582,231.2614,232.1582,3182.0
2025-03-20 12:00:00,232.76,233.25,232.38,232.52,3771.0,231.9091,232.3973,231.5305,231.6699,3771.0
2025-03-20 12:30:00,232.14,232.4,231.86,232.22,3898.0,231.2913,231.5504,231.0124,231.371,3898.0
2025-03-20 13:00:00,231.96,232.5,231.96,232.19,3428.0,231.112,231.65,231.112,231.3411,3428.0
2025-03-20 13:30:00,232.24,232.67,231.97,232.12,8210.0,231.391,231.8194,231.122,231.2714,8210.0
2025-03-20 14:00:00,232.12,232.76,232.12,232.46,3769.0,231.2714,231.9091,231.2714,231.6102,3769.0
2025-03-20 14:30:00,232.44,233.28,232.36,232.98,2859.0,231.5902,232.4272,231.5105,232.1283,2859.0
2025-03-20 15:00:00,233.09,233.65,232.85,233.49,5588.0,232.2379,232.7958,231.9987,232.6364,5588.0
2025-03-20 15:30:00,233.49,234.66,233.38,233.83,47528.0,232.6364,233.8021,232.5268,232.9752,47528.0
2025-03-21 09:30:00,232.38,233.43,231.64,232.84,94590.0,231.5305,232.5766,230.7932,231.9888,94590.0
2025-03-21 10:00:00,232.9,232.9,230.96,231.84,8502.0,232.0486,232.0486,230.1156,230.9924,8502.0
2025-03-21 10:30:00,231.63,232.61,231.49,232.6,5919.0,230.7832,231.7596,230.6437,231.7496,5919.0
2025-03-21 11:00:00,232.5,232.88,232.42,232.42,3524.0,231.65,232.0286,231.5703,231.5703,3524.0
2025-03-21 11:30:00,232.1,232.8,231.92,231.93,6480.0,231.2515,231.9489,231.0721,231.0821,6480.0
2025-03-21 12:00:00,231.85,233.63,231.64,233.63,12027.0,231.0024,232.7759,230.7932,232.7759,12027.0
2025-03-21 12:30:00,233.63,234.02,233.18,233.91,8807.0,232.7759,233.1645,232.3275,233.0549,8807.0
2025-03-21 13:00:00,233.9,234.21,233.61,233.65,4255.0,233.0449,233.3538,232.756,232.7958,4255.0
2025-03-21 13:30:00,233.62,233.64,232.76,233.52,17185.0,232.7659,232.7858,231.9091,232.6663,17185.0
2025-03-21 14:00:00,233.52,233.7,233.09,233.09,15486.0,232.6663,232.8456,232.2379,232.2379,15486.0
2025-03-21 14:30:00,233.16,233.79,232.88,233.1,17503.0,232.3076,232.9353,232.0286,232.2478,17503.0
2025-03-21 15:00:00,232.81,233.22,232.4,232.94,17129.0,231.9589,232.3674,231.5504,232.0884,17129.0
2025-03-21 15:30:00,232.9,233.56,232.53,232.98,112315.0,232.0486,232.7061,231.6799,232.1283,112315.0
2025-03-24 09:30:00,234.99,238.25,234.41,236.39,12773.0,234.1309,237.379,233.553,235.5258,12773.0
2025-03-24 10:00:00,236.49,236.6,235.36,235.72,11045.0,235.6254,235.735,234.4996,234.8582,11045.0
2025-03-24 10:30:00,235.81,236.03,235.48,236.03,7207.0,234.9479,235.1671,234.6191,235.1671,7207.0
2025-03-24 11:00:00,236.11,236.36,235.37,235.5,10798.0,235.2468,235.4959,234.5095,234.639,10798.0
2025-03-24 11:30:00,235.62,235.86,235.47,235.52,7444.0,234.7586,234.9977,234.6092,234.659,7444.0
2025-03-24 12:00:00,235.66,235.98,235.6,235.71,9893.0,234.7985,235.1173,234.7387,234.8483,9893.0
2025-03-24 12:30:00,235.69,235.89,234.75,234.95,6398.0,234.8284,235.0276,233.8918,234.0911,6398.0
2025-03-24 13:00:00,235.03,235.05,234.41,234.49,5522.0,234.1708,234.1907,233.553,233.6327,5522.0
2025-03-24 13:30:00,234.44,234.82,234.44,234.73,5179.0,233.5829,233.9615,233.5829,233.8719,5179.0
2025-03-24 14:00:00,234.75,234.75,234.23,234.52,5059.0,233.8918,233.8918,233.3737,233.6626,5059.0
2025-03-24 14:30:00,234.44,235.53,234.44,235.53,6400.0,233.5829,234.6689,233.5829,234.6689,6400.0
2025-03-24 15:00:00,235.41,235.45,235.04,235.04,12112.0,234.5494,234.5892,234.1807,234.1807,12112.0
2025-03-24 15:30:00,235.04,236.4,234.99,235.8,49316.0,234.1807,235.5358,234.1309,234.938,49316.0
2025-03-25 09:30:00,236.45,237.4,236.23,237.13,9305.0,235.5856,236.5321,235.3664,236.2631,9305.0
2025-03-25 10:00:00,237.02,238.75,236.8,238.53,9059.0,236.1535,237.8772,235.9343,237.658,9059.0
2025-03-25 10:30:00,238.41,239.11,238.35,238.5,5813.0,237.5384,238.2358,237.4786,237.6281,5813.0
2025-03-25 11:00:00,238.38,238.5,238.1,238.41,5488.0,237.5085,237.6281,237.2295,237.5384,5488.0
2025-03-25 11:30:00,238.2,238.45,237.18,237.44,7998.0,237.3292,237.5783,236.3129,236.572,7998.0
2025-03-25 12:00:00,237.16,237.32,236.75,237.0,6763.0,236.293,236.4524,235.8845,236.1336,6763.0
2025-03-25 12:30:00,237.16,237.48,236.97,237.42,6201.0,236.293,236.6118,236.1037,236.552,6201.0
2025-03-25 13:00:00,237.52,237.65,237.06,237.44,6450.0,236.6517,236.7812,236.1933,236.572,6450.0
2025-03-25 13:30:00,237.25,237.47,237.04,237.23,5364.0,236.3826,236.6018,236.1734,236.3627,5364.0
2025-03-25 14:00:00,237.24,237.39,236.93,237.15,5762.0,236.3727,236.5221,236.0638,236.283,5762.0
2025-03-25 14:30:00,237.28,237.28,236.77,236.83,6091.0,236.4125,236.4125,235.9044,235.9642,6091.0
2025-03-25 15:00:00,236.83,236.88,236.46,236.54,11513.0,235.9642,236.014,235.5955,235.6752,11513.0
2025-03-25 15:30:00,236.54,237.16,234.9,237.01,76095.0,235.6752,236.293,234.0412,236.1435,76095.0
2025-03-26 09:30:00,237.59,239.25,236.14,238.99,8323.0,236.7214,238.3753,235.2767,238.1163,8323.0
2025-03-26 10:00:00,239.04,240.55,238.65,239.82,4596.0,238.1661,239.6706,237.7775,238.9433,4596.0
2025-03-26 10:30:00,239.47,239.47,238.88,239.0,1699.0,238.5945,238.5945,238.0067,238.1263,1699.0
2025-03-26 11:00:00,238.93,239.23,238.73,238.78,4292.0,238.0565,238.3554,237.8572,237.9071,4292.0
2025-03-26 11:30:00,238.79,239.02,238.5,238.58,3524.0,237.917,238.1462,237.6281,237.7078,3524.0
2025-03-26 12:00:00,238.6,239.09,238.6,238.99,5429.0,237.7277,238.2159,237.7277,238.1163,5429.0
2025-03-26 12:30:00,238.88,239.07,238.78,239.02,7987.0,238.0067,238.196,237.9071,238.1462,7987.0
2025-03-26 13:00:00,239.06,239.5,238.83,238.9,5855.0,238.186,238.6244,237.9569,238.0266,5855.0
2025-03-26 13:30:00,238.9,239.04,238.14,238.18,6553.0,238.0266,238.1661,237.2694,237.3092,6553.0
2025-03-26 14:00:00,238.21,238.66,238.13,238.5,2010.0,237.3391,237.7875,237.2594,237.6281,2010.0
2025-03-26 14:30:00,238.48,238.51,238.13,238.39,4551.0,237.6082,237.638,237.2594,237.5185,4551.0
2025-03-26 15:00:00,238.42,238.62,238.05,238.27,8944.0,237.5484,237.7476,237.1797,237.3989,8944.0
2025-03-26 15:30:00,238.49,238.71,237.85,238.15,41004.0,237.6181,237.8373,236.9805,237.2794,41004.0
2025-03-27 09:30:00,238.4,239.58,237.14,238.51,12412.0,237.5284,238.7041,236.2731,237.638,12412.0
2025-03-27 10:00:00,238.51,240.21,238.5,240.01,21725.0,237.638,239.3318,237.6281,239.1326,21725.0
2025-03-27 10:30:00,240.01,241.09,239.7,240.38,8293.0,239.1326,240.2086,238.8237,239.5012,8293.0
2025-03-27 11:00:00,240.39,240.43,239.81,239.87,9982.0,239.5112,239.551,238.9333,238.9931,9982.0
2025-03-27 11:30:00,239.8,239.84,238.95,239.09,8081.0,238.9233,238.9632,238.0764,238.2159,8081.0
2025-03-27 12:00:00,239.18,239.74,239.18,239.61,3679.0,238.3056,238.8635,238.3056,238.734,3679.0
2025-03-27 12:30:00,239.75,241.74,238.67,238.9,30793.0,238.8735,240.8562,237.7975,238.0266,30793.0
2025-03-27 13:00:00,238.91,239.44,238.69,238.9,7081.0,238.0366,238.5646,237.8174,238.0266,7081.0
2025-03-27 13:30:00,239.04,239.16,238.42,238.52,7043.0,238.1661,238.2857,237.5484,237.648,7043.0
2025-03-27 14:00:00,238.5,238.97,237.88,237.92,13379.0,237.6281,238.0964,237.0103,237.0502,13379.0
2025-03-27 14:30:00,238.11,238.75,238.03,238.19,6129.0,237.2395,237.8772,237.1598,237.3192,6129.0
2025-03-27 15:00:00,238.19,239.11,238.19,239.06,13751.0,237.3192,238.2358,237.3192,238.186,13751.0
2025-03-27 15:30:00,239.06,239.57,238.51,238.91,45424.0,238.186,238.6942,237.638,238.0366,45424.0
2025-03-28 09:30:00,238.99,238.99,236.55,236.64,11025.0,238.1163,238.1163,235.6852,235.7749,11025.0
2025-03-28 10:00:00,236.23,237.54,236.18,236.56,4490.0,235.3664,236.6716,235.3166,235.6952,4490.0
2025-03-28 10:30:00,236.65,237.17,236.32,236.8,6972.0,235.7848,236.3029,235.456,235.9343,6972.0
2025-03-28 11:00:00,236.82,237.63,236.76,237.63,4400.0,235.9542,236.7613,235.8944,236.7613,4400.0
2025-03-28 11:30:00,237.58,237.75,237.35,237.48,2442.0,236.7114,236.8808,236.4823,236.6118,2442.0
2025-03-28 12:00:00,237.47,237.65,236.91,236.93,7401.0,236.6018,236.7812,236.0439,236.0638,7401.0
2025-03-28 12:30:00,236.94,237.52,236.88,237.26,6285.0,236.0738,236.6517,236.014,236.3926,6285.0
2025-03-28 13:00:00,237.33,237.33,236.42,236.59,8997.0,236.4624,236.4624,235.5557,235.7251,8997.0
2025-03-28 13:30:00,236.55,237.3,236.55,237.23,3985.0,235.6852,236.4325,235.6852,236.3627,3985.0
2025-03-28 14:00:00,237.22,237.22,236.19,236.41,6532.0,236.3528,236.3528,235.3265,235.5457,6532.0
2025-03-28 14:30:00,236.25,236.45,236.02,236.39,23616.0,235.3863,235.5856,235.1571,235.5258,23616.0
2025-03-28 15:00:00,236.56,237.16,236.28,236.78,18378.0,235.6952,236.293,235.4162,235.9144,18378.0
2025-03-28 15:30:00,236.8,238.36,236.55,237.52,50821.0,235.9343,237.4886,235.6852,236.6517,50821.0
2025-03-31 09:30:00,237.08,240.38,236.42,239.05,19832.0,236.2133,239.5012,235.5557,238.1761,19832.0
2025-03-31 10:00:00,239.49,239.49,238.13,239.12,12892.0,238.6145,238.6145,237.2594,238.2458,12892.0
2025-03-31 10:30:00,239.11,239.67,238.24,238.61,7740.0,238.2358,238.7938,237.369,237.7377,7740.0
2025-03-31 11:00:00,238.78,239.33,238.41,238.81,15014.0,237.9071,238.455,237.5384,237.9369,15014.0
2025-03-31 11:30:00,238.81,239.57,238.7,239.39,3653.0,237.9369,238.6942,237.8273,238.5148,3653.0
2025-03-31 12:00:00,239.4,239.64,238.35,239.42,8712.0,238.5248,238.7639,237.4786,238.5447,8712.0
2025-03-31 12:30:00,239.48,239.48,239.15,239.16,6552.0,238.6045,238.6045,238.2757,238.2857,6552.0
2025-03-31 13:00:00,239.25,240.41,239.14,239.72,11836.0,238.3753,239.5311,238.2657,238.8436,11836.0
2025-03-31 13:30:00,239.94,240.69,239.66,240.22,12966.0,239.0628,239.8101,238.7838,239.3418,12966.0
2025-03-31 14:00:00,240.22,242.02,239.96,241.66,16340.0,239.3418,241.1352,239.0827,240.7765,16340.0
2025-03-31 14:30:00,241.83,242.47,241.29,241.43,17812.0,240.9459,241.5836,240.4079,240.5474,17812.0
2025-03-31 15:00:00,241.75,243.0,241.73,242.26,29730.0,240.8662,242.1116,240.8463,241.3743,29730.0
2025-03-31 15:30:00,242.25,243.81,241.69,242.53,107370.0,241.3644,242.9187,240.8064,241.6433,107370.0
2025-04-01 09:30:00,242.31,243.28,238.98,242.24,23563.0,241.4242,242.3906,238.1063,241.3544,23563.0
2025-04-01 10:00:00,242.19,242.48,241.23,241.4,20900.0,241.3046,241.5935,240.3481,240.5175,20900.0
2025-04-01 10:30:00,241.38,243.6,240.99,243.36,11315.0,240.4976,242.7094,240.109,242.4703,11315.0
2025-04-01 11:00:00,243.44,244.95,243.12,243.73,11102.0,242.55,244.0545,242.2312,242.839,11102.0
2025-04-01 11:30:00,243.89,244.08,242.83,243.5,20081.0,242.9984,243.1877,241.9422,242.6098,20081.0
2025-04-01 12:00:00,243.67,244.32,243.44,243.44,7808.0,242.7792,243.4268,242.55,242.55,7808.0
2025-04-01 12:30:00,243.5,244.22,242.6,243.84,21765.0,242.6098,243.3272,241.7131,242.9486,21765.0
2025-04-01 13:00:00,244.17,244.26,243.17,243.17,7582.0,243.2774,243.367,242.281,242.281,7582.0
2025-04-01 13:30:00,243.4,244.05,243.4,243.83,8768.0,242.5102,243.1578,242.5102,242.9386,8768.0
2025-04-01 14:00:00,243.78,243.78,242.97,243.11,8242.0,242.8888,242.8888,242.0817,242.2212,8242.0
2025-04-01 14:30:00,243.11,243.31,242.32,242.98,14972.0,242.2212,242.4205,241.4341,242.0917,14972.0
2025-04-01 15:00:00,242.99,243.74,242.97,243.67,14880.0,242.1017,242.8489,242.0817,242.7792,14880.0
2025-04-01 15:30:00,243.79,244.95,243.53,244.71,77775.0,242.8987,244.0545,242.6397,243.8154,77775.0
2025-04-02 09:30:00,242.63,243.7,242.07,242.74,17209.0,241.743,242.8091,241.185,241.8526,17209.0
2025-04-02 10:00:00,243.09,243.89,242.32,243.72,10220.0,242.2013,242.9984,241.4341,242.829,10220.0
2025-04-02 10:30:00,243.91,244.77,243.91,244.7,6097.0,243.0183,243.8752,243.0183,243.8054,6097.0
2025-04-02 11:00:00,244.56,245.6,244.12,245.34,14346.0,243.6659,244.7021,243.2275,244.4431,14346.0
2025-04-02 11:30:00,245.58,245.58,244.65,244.84,3007.0,244.6822,244.6822,243.7556,243.9449,3007.0
2025-04-02 12:00:00,244.84,245.34,244.79,245.34,3478.0,243.9449,244.4431,243.8951,244.4431,3478.0
2025-04-02 12:30:00,245.18,245.74,244.98,245.61,15850.0,244.2837,244.8416,244.0844,244.7121,15850.0
2025-04-02 13:00:00,245.84,246.32,245.82,245.92,4932.0,244.9412,245.4195,244.9213,245.021,4932.0
2025-04-02 13:30:00,245.9,245.91,244.94,245.0,7221.0,245.001,245.011,244.0445,244.1043,7221.0
2025-04-02 14:00:00,244.98,245.14,244.51,244.64,6677.0,244.0844,244.2438,243.6161,243.7456,6677.0
2025-04-02 14:30:00,244.4,245.25,243.85,243.87,16880.0,243.5065,244.3534,242.9585,242.9784,16880.0
2025-04-02 15:00:00,244.04,244.95,243.98,244.95,23921.0,243.1478,244.0545,243.088,244.0545,23921.0
2025-04-02 15:30:00,244.77,247.01,244.71,246.18,51971.0,243.8752,246.107,243.8154,245.28,51971.0
2025-04-03 09:30:00,240.95,246.22,240.65,243.5,33008.0,240.0691,245.3199,239.7702,242.6098,33008.0
2025-04-03 10:00:00,243.54,244.3,240.58,241.59,21731.0,242.6497,243.4069,239.7005,240.7068,21731.0
2025-04-03 10:30:00,241.74,243.2,241.74,242.56,21889.0,240.8562,242.3109,240.8562,241.6732,21889.0
2025-04-03 11:00:00,242.38,243.91,242.15,242.78,20922.0,241.4939,243.0183,241.2647,241.8924,20922.0
2025-04-03 11:30:00,242.41,242.87,241.07,242.68,5551.0,241.5238,241.9821,240.1887,241.7928,5551.0
2025-04-03 12:00:00,242.56,243.51,242.55,242.68,5452.0,241.6732,242.6198,241.6633,241.7928,5452.0
2025-04-03 12:30:00,242.56,242.81,241.52,242.07,4995.0,241.6732,241.9223,240.637,241.185,4995.0
2025-04-03 13:00:00,242.06,242.09,241.01,241.33,3405.0,241.1751,241.205,240.1289,240.4477,3405.0
2025-04-03 13:30:00,241.32,241.92,241.01,241.44,5741.0,240.4378,241.0356,240.1289,240.5573,5741.0
2025-04-03 14:00:00,241.58,241.75,240.7,241.14,9263.0,240.6968,240.8662,239.82,240.2584,9263.0
2025-04-03 14:30:00,240.63,241.46,240.31,241.31,6772.0,239.7503,240.5773,239.4315,240.4278,6772.0
2025-04-03 15:00:00,241.17,241.17,239.39,240.08,27982.0,240.2883,240.2883,238.5148,239.2023,27982.0
2025-04-03 15:30:00,239.93,240.56,239.06,239.77,55359.0,239.0529,239.6805,238.186,238.8934,55359.0
2025-04-04 09:30:00,235.48,236.13,233.71,234.42,18043.0,234.6191,235.2667,232.8556,233.563,18043.0
2025-04-04 10:00:00,234.39,234.97,233.28,233.35,8455.0,233.5331,234.111,232.4272,232.4969,8455.0
2025-04-04 10:30:00,233.77,234.06,232.14,234.01,15261.0,232.9154,233.2043,231.2913,233.1545,15261.0
2025-04-04 11:00:00,233.53,235.08,232.11,232.11,11435.0,232.6762,234.2206,231.2614,231.2614,11435.0
2025-04-04 11:30:00,232.14,232.41,230.67,231.07,11261.0,231.2913,231.5603,229.8267,230.2252,11261.0
2025-04-04 12:00:00,231.16,231.86,229.58,230.0,9357.0,230.3149,231.0124,228.7407,229.1592,9357.0
2025-04-04 12:30:00,229.64,230.09,228.57,228.95,9379.0,228.8005,229.2488,227.7344,228.113,9379.0
2025-04-04 13:00:00,228.87,229.46,227.3,228.97,13912.0,228.0333,228.6211,226.469,228.1329,13912.0
2025-04-04 13:30:00,228.77,229.78,228.55,229.37,6820.0,227.9337,228.94,227.7145,228.5315,6820.0
2025-04-04 14:00:00,229.7,229.98,226.89,226.94,8192.0,228.8603,229.1392,226.0605,226.1103,8192.0
2025-04-04 14:30:00,226.8,228.02,226.06,227.55,22879.0,225.9709,227.1864,225.2336,226.7181,22879.0
2025-04-04 15:00:00,227.57,228.17,226.64,227.73,19027.0,226.738,227.3358,225.8114,226.8975,19027.0
2025-04-04 15:30:00,227.56,229.02,224.7,225.02,72577.0,226.7281,228.1827,223.8785,224.1974,72577.0
2025-04-07 09:30:00,220.69,220.69,212.33,217.64,49541.0,219.8832,219.8832,211.5538,216.8443,49541.0
2025-04-07 10:00:00,217.61,227.11,215.34,220.23,51662.0,216.8145,226.2797,214.5527,219.4249,51662.0
2025-04-07 10:30:00,219.43,222.87,217.6,221.76,11668.0,218.6278,222.0552,216.8045,220.9493,11668.0
2025-04-07 11:00:00,222.48,224.11,217.63,217.66,17638.0,221.6666,223.2907,216.8344,216.8643,17638.0
2025-04-07 11:30:00,218.03,220.47,217.77,219.77,26175.0,217.2329,219.664,216.9739,218.9666,26175.0
2025-04-07 12:00:00,219.26,219.93,217.55,218.94,22147.0,218.4584,219.126,216.7547,218.1396,22147.0
2025-04-07 12:30:00,218.97,219.82,217.22,217.23,6322.0,218.1695,219.0164,216.4259,216.4358,6322.0
2025-04-07 13:00:00,217.82,220.8,217.02,220.8,15426.0,217.0237,219.9928,216.2266,219.9928,15426.0
2025-04-07 13:30:00,220.96,223.51,219.5,223.51,23188.0,220.1522,222.6929,218.6975,222.6929,23188.0
2025-04-07 14:00:00,223.28,224.22,221.22,222.5,19019.0,222.4637,223.4003,220.4113,221.6866,19019.0
2025-04-07 14:30:00,221.39,222.28,220.2,220.48,14861.0,220.5806,221.4674,219.395,219.674,14861.0
2025-04-07 15:00:00,221.03,221.5,218.95,219.77,31064.0,220.2219,220.6902,218.1496,218.9666,31064.0
2025-04-07 15:30:00,219.77,221.93,219.01,220.28,54787.0,218.9666,221.1187,218.2093,219.4747,54787.0
2025-04-08 09:30:00,226.17,226.4,222.02,225.89,34193.0,225.3432,225.5723,221.2083,225.0642,34193.0
2025-04-08 10:00:00,226.22,227.25,225.88,226.86,8466.0,225.393,226.4192,225.0542,226.0306,8466.0
2025-04-08 10:30:00,226.55,227.41,224.93,224.96,11941.0,225.7218,226.5786,224.1077,224.1376,11941.0
2025-04-08 11:00:00,225.09,225.23,223.37,223.78,11251.0,224.2671,224.4066,222.5534,222.9619,11251.0
2025-04-08 11:30:00,223.91,225.48,223.91,224.91,8947.0,223.0914,224.6557,223.0914,224.0878,8947.0
2025-04-08 12:00:00,224.64,225.23,223.44,224.03,12451.0,223.8187,224.4066,222.6231,223.211,12451.0
2025-04-08 12:30:00,223.93,223.93,221.43,221.44,13356.0,223.1113,223.1113,220.6205,220.6304,13356.0
2025-04-08 13:00:00,220.7,221.33,219.06,219.06,5551.0,219.8932,220.5209,218.2591,218.2591,5551.0
2025-04-08 13:30:00,218.86,220.7,218.81,220.55,8949.0,218.0599,219.8932,218.0101,219.7437,8949.0
2025-04-08 14:00:00,220.54,221.16,219.64,219.65,6535.0,219.7337,220.3515,218.837,218.847,6535.0
2025-04-08 14:30:00,219.7,220.8,219.04,220.29,11078.0,218.8968,219.9928,218.2392,219.4847,11078.0
2025-04-08 15:00:00,219.55,219.79,217.21,218.11,11115.0,218.7474,218.9865,216.4159,217.3126,11115.0
2025-04-08 15:30:00,217.92,218.01,214.01,217.26,48321.0,217.1233,217.213,213.2276,216.4657,48321.0
2025-04-09 09:30:00,215.29,220.67,215.29,220.24,17990.0,214.5029,219.8633,214.5029,219.4348,17990.0
2025-04-09 10:00:00,219.63,221.7,218.36,218.86,11007.0,218.8271,220.8895,217.5617,218.0599,11007.0
2025-04-09 10:30:00,218.86,219.82,216.07,216.57,9739.0,218.0599,219.0164,215.2801,215.7783,9739.0
2025-04-09 11:00:00,216.38,218.67,216.38,217.87,6216.0,215.5889,217.8706,215.5889,217.0735,6216.0
2025-04-09 11:30:00,217.68,218.32,216.82,216.83,5695.0,216.8842,217.5219,216.0273,216.0373,5695.0
2025-04-09 12:00:00,216.59,218.52,216.55,218.52,5087.0,215.7982,217.7211,215.7583,217.7211,5087.0
2025-04-09 12:30:00,218.06,219.01,218.0,218.76,9868.0,217.2628,218.2093,217.203,217.9602,9868.0
2025-04-09 13:00:00,219.03,231.9,217.97,231.21,21826.0,218.2293,231.0522,217.1731,230.3647,21826.0
2025-04-09 13:30:00,229.36,231.98,226.87,229.72,25499.0,228.5215,231.1319,226.0406,228.8802,25499.0
2025-04-09 14:00:00,230.53,231.49,228.28,229.84,10030.0,229.6872,230.6437,227.4454,228.9997,10030.0
2025-04-09 14:30:00,230.4,230.4,227.06,228.59,15183.0,229.5577,229.5577,226.2299,227.7543,15183.0
2025-04-09 15:00:00,228.43,232.41,227.83,232.21,17981.0,227.5949,231.5603,226.9971,231.3611,17981.0
2025-04-09 15:30:00,233.03,234.07,231.25,232.1,44306.0,232.1781,233.2143,230.4046,231.2515,44306.0
2025-04-10 09:30:00,228.28,231.34,226.88,230.48,30565.0,227.4454,230.4943,226.0506,229.6374,30565.0
2025-04-10 10:00:00,229.97,231.56,229.11,229.12,34247.0,229.1293,230.7135,228.2724,228.2824,34247.0
2025-04-10 10:30:00,229.11,230.09,226.95,227.61,11807.0,228.2724,229.2488,226.1203,226.7779,11807.0
2025-04-10 11:00:00,227.59,228.46,226.55,226.55,9307.0,226.758,227.6248,225.7218,225.7218,9307.0
2025-04-10 11:30:00,226.53,227.02,224.66,224.98,12695.0,225.7018,226.19,223.8387,224.1575,12695.0
2025-04-10 12:00:00,225.14,225.27,221.95,224.23,20539.0,224.3169,224.4464,221.1386,223.4102,20539.0
2025-04-10 12:30:00,224.35,226.35,224.35,226.13,16494.0,223.5298,225.5225,223.5298,225.3033,16494.0
2025-04-10 13:00:00,226.13,228.11,223.73,224.69,30149.0,225.3033,227.2761,222.9121,223.8686,30149.0
2025-04-10 13:30:00,224.82,228.7,224.29,227.78,39750.0,223.9981,227.8639,223.47,226.9473,39750.0
2025-04-10 14:00:00,227.91,230.65,227.0,230.25,18082.0,227.0768,229.8068,226.1701,229.4082,18082.0
2025-04-10 14:30:00,230.22,231.0,227.27,228.5,31676.0,229.3783,230.1555,226.4391,227.6646,31676.0
2025-04-10 15:00:00,228.04,230.16,226.8,226.94,25598.0,227.2063,229.3186,225.9709,226.1103,25598.0
2025-04-10 15:30:00,226.96,228.76,225.13,228.43,44557.0,226.1303,227.9237,224.307,227.5949,44557.0
2025-04-11 09:30:00,226.84,228.68,223.85,227.23,21299.0,226.0107,227.844,223.0316,226.3993,21299.0
2025-04-11 10:00:00,226.62,229.02,225.12,225.41,24588.0,225.7915,228.1827,224.297,224.5859,24588.0
2025-04-11 10:30:00,225.5,226.6,225.15,225.38,9136.0,224.6756,225.7716,224.3269,224.556,9136.0
2025-04-11 11:00:00,225.61,226.55,224.65,225.49,8131.0,224.7852,225.7218,223.8287,224.6656,8131.0
2025-04-11 11:30:00,225.22,227.01,225.21,226.7,10806.0,224.3966,226.1801,224.3867,225.8712,10806.0
2025-04-11 12:00:00,227.06,228.19,226.62,227.64,10891.0,226.2299,227.3558,225.7915,226.8078,10891.0
2025-04-11 12:30:00,227.67,230.31,227.67,229.4,17348.0,226.8377,229.468,226.8377,228.5613,17348.0
2025-04-11 13:00:00,229.29,230.1,229.07,229.41,28117.0,228.4517,229.2588,228.2326,228.5713,28117.0
2025-04-11 13:30:00,229.69,232.56,229.52,232.04,8227.0,228.8503,231.7098,228.6809,231.1917,8227.0
2025-04-11 14:00:00,231.86,231.86,230.37,231.32,8439.0,231.0124,231.0124,229.5278,230.4743,8439.0
2025-04-11 14:30:00,231.33,231.7,230.72,230.9,7046.0,230.4843,230.8529,229.8765,230.0559,7046.0
2025-04-11 15:00:00,230.91,231.94,230.43,231.25,13527.0,230.0658,231.0921,229.5876,230.4046,13527.0
2025-04-11 15:30:00,231.15,232.15,231.08,231.51,49494.0,230.3049,231.3013,230.2352,230.6636,49494.0
2025-04-14 09:30:00,233.07,234.84,232.49,234.84,14997.0,232.2179,233.9815,231.6401,233.9815,14997.0
2025-04-14 10:00:00,234.59,236.06,234.36,236.02,10413.0,233.7324,235.197,233.5032,235.1571,10413.0
2025-04-14 10:30:00,235.54,237.23,235.3,236.52,5354.0,234.6789,236.3627,234.4398,235.6553,5354.0
2025-04-14 11:00:00,236.58,236.78,235.95,235.96,4573.0,235.7151,235.9144,235.0874,235.0974,4573.0
2025-04-14 11:30:00,236.08,236.35,235.21,235.21,5166.0,235.2169,235.4859,234.3501,234.3501,5166.0
2025-04-14 12:00:00,235.32,236.02,234.99,235.01,13348.0,234.4597,235.1571,234.1309,234.1508,13348.0
2025-04-14 12:30:00,235.23,236.09,235.07,235.12,2296.0,234.37,235.2269,234.2106,234.2604,2296.0
2025-04-14 13:00:00,235.67,236.3,234.73,235.23,7632.0,234.8084,235.4361,233.8719,234.37,7632.0
2025-04-14 13:30:00,235.44,235.97,235.13,235.97,4079.0,234.5793,235.1073,234.2704,235.1073,4079.0
2025-04-14 14:00:00,235.98,236.58,235.87,236.58,2168.0,235.1173,235.7151,235.0077,235.7151,2168.0
2025-04-14 14:30:00,236.9,237.48,236.52,237.21,8055.0,236.0339,236.6118,235.6553,236.3428,8055.0
2025-04-14 15:00:00,237.23,237.62,237.23,237.29,6742.0,236.3627,236.7513,236.3627,236.4225,6742.0
2025-04-14 15:30:00,237.52,237.83,236.33,236.58,28312.0,236.6517,236.9605,235.466,235.7151,28312.0
2025-04-15 09:30:00,236.98,237.61,235.7,237.47,8941.0,236.1136,236.7413,234.8383,236.6018,8941.0
2025-04-15 10:00:00,237.34,237.42,235.64,235.71,7354.0,236.4723,236.552,234.7785,234.8483,7354.0
2025-04-15 10:30:00,235.81,237.03,235.81,236.71,7435.0,234.9479,236.1635,234.9479,235.8446,7435.0
2025-04-15 11:00:00,236.96,237.25,236.46,236.46,2999.0,236.0937,236.3826,235.5955,235.5955,2999.0
2025-04-15 11:30:00,236.37,236.69,236.14,236.38,4022.0,235.5059,235.8247,235.2767,235.5158,4022.0
2025-04-15 12:00:00,236.47,236.68,236.08,236.34,3708.0,235.6055,235.8147,235.2169,235.476,3708.0
2025-04-15 12:30:00,236.36,236.36,235.56,235.7,3546.0,235.4959,235.4959,234.6988,234.8383,3546.0
2025-04-15 13:00:00,235.35,236.17,235.35,236.17,9093.0,234.4896,235.3066,234.4896,235.3066,9093.0
2025-04-15 13:30:00,236.25,236.58,235.77,235.93,8979.0,235.3863,235.7151,234.9081,235.0675,8979.0
2025-04-15 14:00:00,236.09,236.13,235.71,235.73,4130.0,235.2269,235.2667,234.8483,234.8682,4130.0
2025-04-15 14:30:00,235.77,236.38,235.77,236.11,5558.0,234.9081,235.5158,234.9081,235.2468,5558.0
2025-04-15 15:00:00,235.99,236.22,235.51,235.77,10468.0,235.1273,235.3564,234.649,234.9081,10468.0
2025-04-15 15:30:00,235.7,236.01,235.28,235.7,44824.0,234.8383,235.1472,234.4199,234.8383,44824.0
2025-04-16 09:30:00,235.74,236.45,234.21,234.82,6935.0,234.8782,235.5856,233.3538,233.9615,6935.0
2025-04-16 10:00:00,234.78,234.84,233.68,234.84,5876.0,233.9217,233.9815,232.8257,233.9815,5876.0
2025-04-16 10:30:00,234.84,235.54,234.66,235.54,3382.0,233.9815,234.6789,233.8021,234.6789,3382.0
2025-04-16 11:00:00,235.69,236.7,235.62,236.55,10091.0,234.8284,235.8347,234.7586,235.6852,10091.0
2025-04-16 11:30:00,236.91,236.92,236.28,236.29,4512.0,236.0439,236.0539,235.4162,235.4262,4512.0
2025-04-16 12:00:00,236.2,236.49,235.8,236.49,2180.0,235.3365,235.6254,234.938,235.6254,2180.0
2025-04-16 12:30:00,236.48,236.67,236.25,236.29,7314.0,235.6155,235.8048,235.3863,235.4262,7314.0
2025-04-16 13:00:00,235.98,236.76,235.98,236.69,2662.0,235.1173,235.8944,235.1173,235.8247,2662.0
2025-04-16 13:30:00,236.32,236.37,233.6,234.06,8466.0,235.456,235.5059,232.746,233.2043,8466.0
2025-04-16 14:00:00,234.17,235.15,233.66,234.99,11280.0,233.3139,234.2903,232.8058,234.1309,11280.0
2025-04-16 14:30:00,234.84,235.04,234.4,235.0,14239.0,233.9815,234.1807,233.5431,234.1409,14239.0
2025-04-16 15:00:00,234.83,234.83,232.92,233.11,12187.0,233.9715,233.9715,232.0685,232.2578,12187.0
2025-04-16 15:30:00,233.41,235.74,233.35,235.38,97256.0,232.5567,234.8782,232.4969,234.5195,97256.0
2025-04-17 09:30:00,236.01,236.72,234.88,236.7,35895.0,235.1472,235.8546,234.0213,235.8347,35895.0
2025-04-17 10:00:00,236.36,237.05,235.89,236.27,16177.0,235.4959,236.1834,235.0276,235.4062,16177.0
2025-04-17 10:30:00,236.29,236.53,235.75,236.33,7685.0,235.4262,235.6653,234.8881,235.466,7685.0
2025-04-17 11:00:00,236.29,237.65,236.25,237.15,5163.0,235.4262,236.7812,235.3863,236.283,5163.0
2025-04-17 11:30:00,237.15,237.77,236.87,237.21,6303.0,236.283,236.9007,236.004,236.3428,6303.0
2025-04-17 12:00:00,237.58,237.73,236.75,237.7,13596.0,236.7114,236.8609,235.8845,236.831,13596.0
2025-04-17 12:30:00,237.7,238.54,237.45,238.32,10572.0,236.831,237.6679,236.5819,237.4487,10572.0
2025-04-17 13:00:00,238.54,238.54,236.94,236.94,5359.0,237.6679,237.6679,236.0738,236.0738,5359.0
2025-04-17 13:30:00,236.98,237.86,236.92,237.77,4689.0,236.1136,236.9904,236.0539,236.9007,4689.0
2025-04-17 14:00:00,237.55,238.73,237.54,237.54,4309.0,236.6816,237.8572,236.6716,236.6716,4309.0
2025-04-17 14:30:00,237.7,237.89,237.05,237.26,5114.0,236.831,237.0203,236.1834,236.3926,5114.0
2025-04-17 15:00:00,237.23,237.23,236.36,236.4,6550.0,236.3627,236.3627,235.4959,235.5358,6550.0
2025-04-17 15:30:00,236.29,236.94,235.52,235.8,27532.0,235.4262,236.0738,234.659,234.938,27532.0
2025-04-21 09:30:00,234.67,234.67,233.39,233.89,6047.0,233.8121,233.8121,232.5368,233.0349,6047.0
2025-04-21 10:00:00,233.67,233.67,231.78,232.51,3862.0,232.8157,232.8157,230.9326,231.66,3862.0
2025-04-21 10:30:00,232.3,232.3,230.55,230.55,2631.0,231.4507,231.4507,229.7071,229.7071,2631.0
2025-04-21 11:00:00,230.79,231.09,230.57,230.91,4482.0,229.9463,230.2452,229.7271,230.0658,4482.0
2025-04-21 11:30:00,230.81,230.81,229.57,229.59,3757.0,229.9662,229.9662,228.7307,228.7507,3757.0
2025-04-21 12:00:00,229.46,229.68,229.29,229.29,2551.0,228.6211,228.8403,228.4517,228.4517,2551.0
2025-04-21 12:30:00,229.23,229.53,227.98,228.08,4083.0,228.392,228.6909,227.1465,227.2462,4083.0
2025-04-21 13:00:00,228.29,228.46,227.03,227.04,4351.0,227.4554,227.6248,226.2,226.21,4351.0
2025-04-21 13:30:00,227.25,227.4,226.01,226.02,3609.0,226.4192,226.5687,225.1837,225.1937,3609.0
2025-04-21 14:00:00,225.75,226.35,225.2,226.09,7080.0,224.9247,225.5225,224.3767,225.2634,7080.0
2025-04-21 14:30:00,226.19,226.19,225.11,225.27,15980.0,225.3631,225.3631,224.287,224.4464,15980.0
2025-04-21 15:00:00,225.27,226.64,225.26,226.26,18963.0,224.4464,225.8114,224.4365,225.4328,18963.0
2025-04-21 15:30:00,226.26,228.34,225.72,227.92,55555.0,225.4328,227.5052,224.8948,227.0868,55555.0
2025-04-22 09:30:00,230.69,232.72,230.42,232.29,12643.0,229.8466,231.8692,229.5776,231.4408,12643.0
2025-04-22 10:00:00,232.15,233.46,232.15,232.84,9611.0,231.3013,232.6065,231.3013,231.9888,9611.0
2025-04-22 10:30:00,232.86,233.51,232.64,233.33,6622.0,232.0087,232.6563,231.7895,232.477,6622.0
2025-04-22 11:00:00,233.27,233.55,232.85,232.91,4037.0,232.4172,232.6962,231.9987,232.0585,4037.0
2025-04-22 11:30:00,232.84,234.16,232.43,234.16,9552.0,231.9888,233.3039,231.5803,233.3039,9552.0
2025-04-22 12:00:00,234.24,234.83,234.02,234.58,8222.0,233.3837,233.9715,233.1645,233.7224,8222.0
2025-04-22 12:30:00,234.57,234.57,233.94,234.09,3156.0,233.7124,233.7124,233.0848,233.2342,3156.0
2025-04-22 13:00:00,234.02,234.14,232.32,232.33,5417.0,233.1645,233.284,231.4707,231.4806,5417.0
2025-04-22 13:30:00,232.41,233.13,231.57,232.64,12576.0,231.5603,232.2777,230.7234,231.7895,12576.0
2025-04-22 14:00:00,232.32,233.47,232.28,233.14,5095.0,231.4707,232.6165,231.4308,232.2877,5095.0
2025-04-22 14:30:00,233.19,234.27,233.19,234.19,3957.0,232.3375,233.4135,232.3375,233.3338,3957.0
2025-04-22 15:00:00,234.19,234.19,233.4,233.79,8780.0,233.3338,233.3338,232.5467,232.9353,8780.0
2025-04-22 15:30:00,233.84,235.37,233.83,234.95,26550.0,232.9851,234.5095,232.9752,234.0911,26550.0
2025-04-23 09:30:00,238.28,240.96,237.5,238.66,18867.0,237.4089,240.0791,236.6317,237.7875,18867.0
2025-04-23 10:00:00,240.59,240.59,238.87,239.55,7833.0,239.7104,239.7104,237.9967,238.6742,7833.0
2025-04-23 10:30:00,239.72,240.19,239.11,239.48,6625.0,238.8436,239.3119,238.2358,238.6045,6625.0
2025-04-23 11:00:00,239.06,239.25,238.12,238.12,11348.0,238.186,238.3753,237.2495,237.2495,11348.0
2025-04-23 11:30:00,238.49,238.49,237.37,237.45,3963.0,237.6181,237.6181,236.5022,236.5819,3963.0
2025-04-23 12:00:00,237.3,237.49,235.81,236.45,7921.0,236.4325,236.6218,234.9479,235.5856,7921.0
2025-04-23 12:30:00,236.5,237.25,235.95,236.86,5518.0,235.6354,236.3826,235.0874,235.9941,5518.0
2025-04-23 13:00:00,236.36,237.47,236.06,237.01,2510.0,235.4959,236.6018,235.197,236.1435,2510.0
2025-04-23 13:30:00,236.89,237.01,236.1,236.42,5191.0,236.024,236.1435,235.2369,235.5557,5191.0
2025-04-23 14:00:00,236.46,236.69,236.02,236.02,3473.0,235.5955,235.8247,235.1571,235.1571,3473.0
2025-04-23 14:30:00,236.06,236.34,235.83,236.12,2910.0,235.197,235.476,234.9678,235.2568,2910.0
2025-04-23 15:00:00,235.75,235.96,235.52,235.64,3594.0,234.8881,235.0974,234.659,234.7785,3594.0
2025-04-23 15:30:00,235.97,236.73,235.43,236.04,15370.0,235.1073,235.8646,234.5693,235.1771,15370.0
2025-04-24 09:30:00,234.26,235.1,233.1,234.76,12854.0,233.4036,234.2405,232.2478,233.9018,12854.0
2025-04-24 10:00:00,234.83,236.81,234.83,236.81,4235.0,233.9715,235.9443,233.9715,235.9443,4235.0
2025-04-24 10:30:00,237.08,237.82,236.69,237.72,7880.0,236.2133,236.9506,235.8247,236.8509,7880.0
2025-04-24 11:00:00,237.92,238.41,237.32,237.4,3211.0,237.0502,237.5384,236.4524,236.5321,3211.0
2025-04-24 11:30:00,237.19,237.55,236.98,237.16,9457.0,236.3229,236.6816,236.1136,236.293,9457.0
2025-04-24 12:00:00,237.25,238.48,237.25,238.2,11909.0,236.3826,237.6082,236.3826,237.3292,11909.0
2025-04-24 12:30:00,238.2,238.77,238.13,238.38,9155.0,237.3292,237.8971,237.2594,237.5085,9155.0
2025-04-24 13:00:00,238.27,238.27,237.6,237.98,4630.0,237.3989,237.3989,236.7314,237.11,4630.0
2025-04-24 13:30:00,237.84,237.99,237.31,237.52,7321.0,236.9705,237.1199,236.4424,236.6517,7321.0
2025-04-24 14:00:00,237.72,238.23,237.47,237.64,5075.0,236.8509,237.3591,236.6018,236.7712,5075.0
2025-04-24 14:30:00,237.64,238.14,237.63,237.87,2019.0,236.7712,237.2694,236.7613,237.0004,2019.0
2025-04-24 15:00:00,237.72,237.89,236.99,237.36,11882.0,236.8509,237.0203,236.1236,236.4922,11882.0
2025-04-24 15:30:00,237.52,238.41,236.87,238.12,25716.0,236.6517,237.5384,236.004,237.2495,25716.0
2025-04-25 09:30:00,237.48,239.58,236.72,236.73,26071.0,236.6118,238.7041,235.8546,235.8646,26071.0
2025-04-25 10:00:00,237.52,237.53,235.72,236.22,13381.0,236.6517,236.6616,234.8582,235.3564,13381.0
2025-04-25 10:30:00,235.8,236.73,235.69,236.65,6641.0,234.938,235.8646,234.8284,235.7848,6641.0
2025-04-25 11:00:00,236.45,236.96,236.06,236.21,5247.0,235.5856,236.0937,235.197,235.3465,5247.0
2025-04-25 11:30:00,236.31,236.54,236.25,236.38,2674.0,235.4461,235.6752,235.3863,235.5158,2674.0
2025-04-25 12:00:00,236.37,237.2,236.37,237.2,900.0,235.5059,236.3328,235.5059,236.3328,900.0
2025-04-25 12:30:00,237.08,237.2,236.55,237.03,7918.0,236.2133,236.3328,235.6852,236.1635,7918.0
2025-04-25 13:00:00,236.93,238.17,236.81,237.99,4460.0,236.0638,237.2993,235.9443,237.1199,4460.0
2025-04-25 13:30:00,237.93,237.96,236.77,236.77,3790.0,237.0602,237.0901,235.9044,235.9044,3790.0
2025-04-25 14:00:00,236.52,237.8,236.52,237.51,4100.0,235.6553,236.9306,235.6553,236.6417,4100.0
2025-04-25 14:30:00,237.92,238.18,237.1,237.36,15735.0,237.0502,237.3092,236.2332,236.4922,15735.0
2025-04-25 15:00:00,237.43,237.72,237.29,237.46,6132.0,236.562,236.8509,236.4225,236.5919,6132.0
2025-04-25 15:30:00,237.22,237.82,236.46,237.7,35685.0,236.3528,236.9506,235.5955,236.831,35685.0
2025-04-28 09:30:00,238.18,239.15,237.59,238.62,30040.0,237.3092,238.2757,236.7214,237.7476,30040.0
2025-04-28 10:00:00,237.92,238.32,237.72,238.07,11192.0,237.0502,237.4487,236.8509,237.1997,11192.0
2025-04-28 10:30:00,237.87,238.55,237.72,238.23,14174.0,237.0004,237.6779,236.8509,237.3591,14174.0
2025-04-28 11:00:00,238.29,238.51,237.37,237.37,18839.0,237.4188,237.638,236.5022,236.5022,18839.0
2025-04-28 11:30:00,237.0,237.58,236.25,236.25,4807.0,236.1336,236.7114,235.3863,235.3863,4807.0
2025-04-28 12:00:00,236.28,236.28,235.69,235.81,5018.0,235.4162,235.4162,234.8284,234.9479,5018.0
2025-04-28 12:30:00,235.81,236.11,235.6,235.75,9799.0,234.9479,235.2468,234.7387,234.8881,9799.0
2025-04-28 13:00:00,235.86,235.86,234.99,235.1,3559.0,234.9977,234.9977,234.1309,234.2405,3559.0
2025-04-28 13:30:00,234.93,235.76,234.86,235.76,9621.0,234.0711,234.8981,234.0014,234.8981,9621.0
2025-04-28 14:00:00,235.87,236.16,235.72,236.03,18062.0,235.0077,235.2966,234.8582,235.1671,18062.0
2025-04-28 14:30:00,236.03,236.57,235.8,236.44,23065.0,235.1671,235.7051,234.938,235.5756,23065.0
2025-04-28 15:00:00,236.44,237.05,236.33,236.96,21149.0,235.5756,236.1834,235.466,236.0937,21149.0
2025-04-28 15:30:00,236.97,237.74,236.68,237.17,45032.0,236.1037,236.8709,235.8147,236.3029,45032.0
2025-04-29 09:30:00,236.76,237.9,236.51,237.42,9491.0,235.8944,237.0303,235.6454,236.552,9491.0
2025-04-29 10:00:00,237.45,238.11,237.01,237.02,8860.0,236.5819,237.2395,236.1435,236.1535,8860.0
2025-04-29 10:30:00,237.22,238.98,237.21,238.98,3057.0,236.3528,238.1063,236.3428,238.1063,3057.0
2025-04-29 11:00:00,239.47,239.48,238.33,238.72,11076.0,238.5945,238.6045,237.4587,237.8473,11076.0
2025-04-29 11:30:00,238.74,238.76,238.14,238.36,9239.0,237.8672,237.8871,237.2694,237.4886,9239.0
2025-04-29 12:00:00,238.39,239.14,238.39,239.0,15356.0,237.5185,238.2657,237.5185,238.1263,15356.0
2025-04-29 12:30:00,239.1,239.1,238.06,238.19,6188.0,238.2259,238.2259,237.1897,237.3192,6188.0
2025-04-29 13:00:00,238.35,239.02,237.99,238.93,12902.0,237.4786,238.1462,237.1199,238.0565,12902.0
2025-04-29 13:30:00,238.96,240.39,238.94,240.39,13874.0,238.0864,239.5112,238.0665,239.5112,13874.0
2025-04-29 14:00:00,240.52,240.7,239.7,239.78,4868.0,239.6407,239.82,238.8237,238.9034,4868.0
2025-04-29 14:30:00,239.96,239.96,239.29,239.3,4119.0,239.0827,239.0827,238.4152,238.4252,4119.0
2025-04-29 15:00:00,239.3,239.65,239.19,239.31,16512.0,238.4252,238.7739,238.3156,238.4351,16512.0
2025-04-29 15:30:00,239.26,239.93,238.87,239.62,60622.0,238.3853,239.0529,237.9967,238.744,60622.0
2025-04-30 09:30:00,238.56,238.56,235.38,236.02,11910.0,237.6879,237.6879,234.5195,235.1571,11910.0
2025-04-30 10:00:00,236.01,237.5,235.82,237.5,12684.0,235.1472,236.6317,234.9579,236.6317,12684.0
2025-04-30 10:30:00,237.51,237.81,236.97,237.55,10204.0,236.6417,236.9406,236.1037,236.6816,10204.0
2025-04-30 11:00:00,237.66,238.9,237.61,238.36,8802.0,236.7912,238.0266,236.7413,237.4886,8802.0
2025-04-30 11:30:00,238.52,239.21,238.23,239.21,9033.0,237.648,238.3355,237.3591,238.3355,9033.0
2025-04-30 12:00:00,239.12,239.48,238.3,238.52,8113.0,238.2458,238.6045,237.4288,237.648,8113.0
2025-04-30 12:30:00,238.35,239.56,238.26,239.25,8656.0,237.4786,238.6842,237.389,238.3753,8656.0
2025-04-30 13:00:00,239.49,239.71,238.79,239.65,7711.0,238.6145,238.8337,237.917,238.7739,7711.0
2025-04-30 13:30:00,240.11,240.61,240.06,240.61,8911.0,239.2322,239.7304,239.1824,239.7304,8911.0
2025-04-30 14:00:00,240.5,241.06,239.7,239.82,11724.0,239.6208,240.1787,238.8237,238.9433,11724.0
2025-04-30 14:30:00,239.77,239.96,239.03,239.4,9463.0,238.8934,239.0827,238.1561,238.5248,9463.0
2025-04-30 15:00:00,239.42,239.98,239.42,239.77,9417.0,238.5447,239.1027,238.5447,238.8934,9417.0
2025-04-30 15:30:00,239.59,242.78,239.35,242.18,87796.0,238.7141,241.8924,238.475,241.2946,87796.0
2025-05-01 09:30:00,237.18,237.18,224.19,226.97,121361.0,236.3129,236.3129,223.3704,226.1402,121361.0
2025-05-01 10:00:00,227.76,229.5,227.32,227.99,32877.0,226.9273,228.661,226.489,227.1565,32877.0
2025-05-01 10:30:00,227.89,229.13,226.67,229.13,43095.0,227.0569,228.2923,225.8413,228.2923,43095.0
2025-05-01 11:00:00,229.15,232.5,228.83,230.94,63301.0,228.3123,231.65,227.9934,230.0957,63301.0
2025-05-01 11:30:00,230.96,231.05,229.76,230.56,15306.0,230.1156,230.2053,228.92,229.7171,15306.0
2025-05-01 12:00:00,230.56,231.15,229.48,230.63,11104.0,229.7171,230.3049,228.6411,229.7869,11104.0
2025-05-01 12:30:00,230.67,230.93,229.45,229.91,5552.0,229.8267,230.0858,228.6112,229.0695,5552.0
2025-05-01 13:00:00,230.33,231.15,229.94,230.06,8662.0,229.4879,230.3049,229.0994,229.2189,8662.0
2025-05-01 13:30:00,229.75,229.91,228.39,229.91,11318.0,228.9101,229.0695,227.555,229.0695,11318.0
2025-05-01 14:00:00,229.97,231.28,229.66,231.28,12095.0,229.1293,230.4345,228.8204,230.4345,12095.0
2025-05-01 14:30:00,231.22,231.49,230.3,230.46,20209.0,230.3747,230.6437,229.4581,229.6175,20209.0
2025-05-01 15:00:00,230.32,230.32,229.16,229.45,8661.0,229.478,229.478,228.3222,228.6112,8661.0
2025-05-01 15:30:00,229.64,230.6,227.77,228.01,90994.0,228.8005,229.757,226.9373,227.1764,90994.0
2025-05-02 09:30:00,231.25,234.57,231.0,231.86,21808.0,230.4046,233.7124,230.1555,231.0124,21808.0
2025-05-02 10:00:00,232.21,232.7,231.55,232.48,11270.0,231.3611,231.8493,230.7035,231.6301,11270.0
2025-05-02 10:30:00,232.29,232.63,230.66,232.38,15334.0,231.4408,231.7795,229.8167,231.5305,15334.0
2025-05-02 11:00:00,232.25,232.46,231.56,232.1,15847.0,231.4009,231.6102,230.7135,231.2515,15847.0
2025-05-02 11:30:00,232.14,233.02,232.14,233.02,10199.0,231.2913,232.1681,231.2913,232.1681,10199.0
2025-05-02 12:00:00,233.04,233.71,233.04,233.45,10728.0,232.188,232.8556,232.188,232.5965,10728.0
2025-05-02 12:30:00,233.49,234.11,233.29,233.66,10651.0,232.6364,233.2541,232.4371,232.8058,10651.0
2025-05-02 13:00:00,233.5,233.58,232.27,232.53,3337.0,232.6464,232.7261,231.4209,231.6799,3337.0
2025-05-02 13:30:00,232.72,232.76,232.34,232.34,6444.0,231.8692,231.9091,231.4906,231.4906,6444.0
2025-05-02 14:00:00,232.57,233.29,232.52,233.01,9692.0,231.7198,232.4371,231.6699,232.1582,9692.0
2025-05-02 14:30:00,233.04,233.51,233.03,233.3,11465.0,232.188,232.6563,232.1781,232.4471,11465.0
2025-05-02 15:00:00,233.22,233.94,232.9,233.89,8769.0,232.3674,233.0848,232.0486,233.0349,8769.0
2025-05-02 15:30:00,233.86,234.22,232.71,232.91,50460.0,233.005,233.3637,231.8592,232.0585,50460.0
2025-05-05 09:30:00,232.27,232.64,230.91,232.16,10777.0,231.4209,231.7895,230.0658,231.3113,10777.0
2025-05-05 10:00:00,232.16,233.49,231.49,233.22,8943.0,231.3113,232.6364,230.6437,232.3674,8943.0
2025-05-05 10:30:00,233.4,234.21,232.91,234.08,8577.0,232.5467,233.3538,232.0585,233.2242,8577.0
2025-05-05 11:00:00,234.08,234.08,233.39,233.39,14771.0,233.2242,233.2242,232.5368,232.5368,14771.0
2025-05-05 11:30:00,233.21,233.55,232.9,232.96,23739.0,232.3574,232.6962,232.0486,232.1083,23739.0
2025-05-05 12:00:00,233.08,233.3,232.41,232.69,16877.0,232.2279,232.4471,231.5603,231.8393,16877.0
2025-05-05 12:30:00,232.53,233.43,232.52,232.97,6994.0,231.6799,232.5766,231.6699,232.1183,6994.0
2025-05-05 13:00:00,232.88,233.14,232.4,232.63,10230.0,232.0286,232.2877,231.5504,231.7795,10230.0
2025-05-05 13:30:00,232.57,232.76,231.91,232.06,63207.0,231.7198,231.9091,231.0622,231.2116,63207.0
2025-05-05 14:00:00,232.04,232.31,231.92,231.98,15079.0,231.1917,231.4607,231.0721,231.1319,15079.0
2025-05-05 14:30:00,231.97,233.34,231.82,233.02,18438.0,231.122,232.4869,230.9725,232.1681,18438.0
2025-05-05 15:00:00,232.98,233.62,232.51,232.78,20433.0,232.1283,232.7659,231.66,231.929,20433.0
2025-05-05 15:30:00,232.69,232.98,232.01,232.25,63892.0,231.8393,232.1283,231.1618,231.4009,63892.0
2025-05-06 09:30:00,232.23,233.09,231.2,232.7,16878.0,231.381,232.2379,230.3548,231.8493,16878.0
2025-05-06 10:00:00,232.58,233.51,232.31,233.29,11363.0,231.7297,232.6563,231.4607,232.4371,11363.0
2025-05-06 10:30:00,233.19,233.96,233.19,233.66,7996.0,232.3375,233.1047,232.3375,232.8058,7996.0
2025-05-06 11:00:00,233.68,234.44,233.43,234.18,12402.0,232.8257,233.5829,232.5766,233.3239,12402.0
2025-05-06 11:30:00,234.17,234.25,233.47,233.79,10804.0,233.3139,233.3936,232.6165,232.9353,10804.0
2025-05-06 12:00:00,233.67,234.24,233.26,233.26,11533.0,232.8157,233.3837,232.4072,232.4072,11533.0
2025-05-06 12:30:00,233.3,233.54,232.89,232.94,8306.0,232.4471,232.6862,232.0386,232.0884,8306.0
2025-05-06 13:00:00,232.91,233.99,232.89,233.88,7694.0,232.0585,233.1346,232.0386,233.025,7694.0
2025-05-06 13:30:00,233.8,233.83,233.18,233.18,19655.0,232.9453,232.9752,232.3275,232.3275,19655.0
2025-05-06 14:00:00,233.17,233.96,233.17,233.8,6654.0,232.3176,233.1047,232.3176,232.9453,6654.0
2025-05-06 14:30:00,233.89,234.18,233.64,234.18,9393.0,233.0349,233.3239,232.7858,233.3239,9393.0
2025-05-06 15:00:00,234.18,234.25,233.65,234.03,15211.0,233.3239,233.3936,232.7958,233.1744,15211.0
2025-05-06 15:30:00,234.02,234.34,233.5,233.58,40844.0,233.1645,233.4833,232.6464,232.7261,40844.0
2025-05-07 09:30:00,234.07,236.8,234.07,235.74,22055.0,233.2143,235.9343,233.2143,234.8782,22055.0
2025-05-07 10:00:00,234.99,235.37,234.43,234.43,6949.0,234.1309,234.5095,233.573,233.573,6949.0
2025-05-07 10:30:00,234.41,234.53,234.07,234.27,8999.0,233.553,233.6726,233.2143,233.4135,8999.0
2025-05-07 11:00:00,234.27,235.38,234.2,235.35,4672.0,233.4135,234.5195,233.3438,234.4896,4672.0
2025-05-07 11:30:00,235.41,235.5,235.11,235.5,3940.0,234.5494,234.639,234.2505,234.639,3940.0
2025-05-07 12:00:00,235.5,235.81,234.99,235.0,8171.0,234.639,234.9479,234.1309,234.1409,8171.0
2025-05-07 12:30:00,234.94,236.28,234.94,236.28,5555.0,234.0811,235.4162,234.0811,235.4162,5555.0
2025-05-07 13:00:00,236.21,236.33,235.67,236.08,11675.0,235.3465,235.466,234.8084,235.2169,11675.0
2025-05-07 13:30:00,236.22,236.53,235.91,236.37,30103.0,235.3564,235.6653,235.0475,235.5059,30103.0
2025-05-07 14:00:00,236.25,236.69,235.06,235.63,41932.0,235.3863,235.8247,234.2007,234.7686,41932.0
2025-05-07 14:30:00,235.53,237.11,235.53,236.94,14931.0,234.6689,236.2432,234.6689,236.0738,14931.0
2025-05-07 15:00:00,236.9,236.95,235.7,235.7,16400.0,236.0339,236.0837,234.8383,234.8383,16400.0
2025-05-07 15:30:00,235.78,237.2,235.37,236.2,36242.0,234.918,236.3328,234.5095,235.3365,36242.0
2025-05-08 09:30:00,237.32,237.56,236.75,237.18,11196.0,236.4524,236.6915,235.8845,236.3129,11196.0
2025-05-08 10:00:00,237.18,238.37,236.68,238.36,6720.0,236.3129,237.4986,235.8147,237.4886,6720.0
2025-05-08 10:30:00,238.35,238.72,237.35,237.62,14509.0,237.4786,237.8473,236.4823,236.7513,14509.0
2025-05-08 11:00:00,237.73,239.44,237.63,238.84,14513.0,236.8609,238.5646,236.7613,237.9668,14513.0
2025-05-08 11:30:00,238.85,240.5,238.68,239.29,15227.0,237.9768,239.6208,237.8074,238.4152,15227.0
2025-05-08 12:00:00,239.3,239.8,239.01,239.42,10990.0,238.4252,238.9233,238.1362,238.5447,10990.0
2025-05-08 12:30:00,239.31,239.78,239.21,239.62,4154.0,238.4351,238.9034,238.3355,238.744,4154.0
2025-05-08 13:00:00,239.62,239.62,238.49,238.58,12696.0,238.744,238.744,237.6181,237.7078,12696.0
2025-05-08 13:30:00,238.72,238.72,237.44,237.44,5105.0,237.8473,237.8473,236.572,236.572,5105.0
2025-05-08 14:00:00,237.68,237.97,237.58,237.58,4383.0,236.8111,237.1,236.7114,236.7114,4383.0
2025-05-08 14:30:00,237.8,238.37,237.8,238.11,7082.0,236.9306,237.4986,236.9306,237.2395,7082.0
2025-05-08 15:00:00,238.05,238.18,237.51,237.73,10804.0,237.1797,237.3092,236.6417,236.8609,10804.0
2025-05-08 15:30:00,237.81,237.81,235.92,236.03,33371.0,236.9406,236.9406,235.0575,235.1671,33371.0
2025-05-09 09:30:00,236.04,237.56,235.74,235.9,5717.0,235.1771,236.6915,234.8782,235.0376,5717.0
2025-05-09 10:00:00,235.78,236.42,235.12,235.12,7795.0,234.918,235.5557,234.2604,234.2604,7795.0
2025-05-09 10:30:00,235.12,235.71,234.39,235.68,9721.0,234.2604,234.8483,233.5331,234.8184,9721.0
2025-05-09 11:00:00,235.69,235.72,234.82,235.16,5570.0,234.8284,234.8582,233.9615,234.3003,5570.0
2025-05-09 11:30:00,235.32,236.1,235.2,235.98,5402.0,234.4597,235.2369,234.3401,235.1173,5402.0
2025-05-09 12:00:00,235.96,235.96,235.15,235.84,11481.0,235.0974,235.0974,234.2903,234.9778,11481.0
2025-05-09 12:30:00,235.67,236.05,235.32,235.45,9998.0,234.8084,235.187,234.4597,234.5892,9998.0
2025-05-09 13:00:00,235.45,236.18,235.33,236.15,4249.0,234.5892,235.3166,234.4697,235.2867,4249.0
2025-05-09 13:30:00,236.03,237.06,236.03,237.06,4750.0,235.1671,236.1933,235.1671,236.1933,4750.0
2025-05-09 14:00:00,236.86,236.93,236.39,236.4,10878.0,235.9941,236.0638,235.5258,235.5358,10878.0
2025-05-09 14:30:00,236.48,237.03,236.48,236.93,8328.0,235.6155,236.1635,235.6155,236.0638,8328.0
2025-05-09 15:00:00,236.93,237.3,236.77,236.77,10917.0,236.0638,236.4325,235.9044,235.9044,10917.0
2025-05-09 15:30:00,236.8,237.19,236.55,236.95,30384.0,235.9343,236.3229,235.6852,236.0837,30384.0
2025-05-12 09:30:00,241.44,241.44,233.14,235.6,36546.0,240.5573,240.5573,232.2877,234.7387,36546.0
2025-05-12 10:00:00,235.73,236.09,234.66,234.96,17114.0,234.8682,235.2269,233.8021,234.101,17114.0
2025-05-12 10:30:00,234.98,236.57,234.66,235.69,18218.0,234.1209,235.7051,233.8021,234.8284,18218.0
2025-05-12 11:00:00,235.67,236.17,235.05,235.5,11720.0,234.8084,235.3066,234.1907,234.639,11720.0
2025-05-12 11:30:00,235.67,235.78,235.02,235.44,5832.0,234.8084,234.918,234.1608,234.5793,5832.0
2025-05-12 12:00:00,235.69,236.35,235.69,236.05,7514.0,234.8284,235.4859,234.8284,235.187,7514.0
2025-05-12 12:30:00,235.91,236.65,235.91,236.45,12579.0,235.0475,235.7848,235.0475,235.5856,12579.0
2025-05-12 13:00:00,236.49,236.82,235.95,236.19,8835.0,235.6254,235.9542,235.0874,235.3265,8835.0
2025-05-12 13:30:00,236.33,236.33,235.91,235.91,8830.0,235.466,235.466,235.0475,235.0475,8830.0
2025-05-12 14:00:00,235.94,236.47,235.71,235.78,32157.0,235.0774,235.6055,234.8483,234.918,32157.0
2025-05-12 14:30:00,236.16,236.33,234.99,235.73,21951.0,235.2966,235.466,234.1309,234.8682,21951.0
2025-05-12 15:00:00,235.44,236.12,235.39,235.54,21284.0,234.5793,235.2568,234.5294,234.6789,21284.0
2025-05-12 15:30:00,235.52,237.09,235.5,237.09,79542.0,234.659,236.2232,234.639,236.2232,79542.0
2025-05-13 09:30:00,238.14,239.22,237.11,238.16,69921.0,237.2694,238.3454,236.2432,237.2893,69921.0
2025-05-13 10:00:00,238.53,238.71,238.11,238.63,25540.0,237.658,237.8373,237.2395,237.7576,25540.0
2025-05-13 10:30:00,238.59,238.81,237.27,237.38,37853.0,237.7178,237.9369,236.4026,236.5122,37853.0
2025-05-13 11:00:00,237.58,238.0,237.17,237.84,8008.0,236.7114,237.1299,236.3029,236.9705,8008.0
2025-05-13 11:30:00,237.85,238.14,237.27,237.42,9539.0,236.9805,237.2694,236.4026,236.552,9539.0
2025-05-13 12:00:00,237.3,237.66,237.01,237.58,8582.0,236.4325,236.7912,236.1435,236.7114,8582.0
2025-05-13 12:30:00,237.59,238.21,237.59,238.21,9075.0,236.7214,237.3391,236.7214,237.3391,9075.0
2025-05-13 13:00:00,238.18,238.81,238.16,238.42,15395.0,237.3092,237.9369,237.2893,237.5484,15395.0
2025-05-13 13:30:00,238.44,238.95,238.44,238.71,11507.0,237.5683,238.0764,237.5683,237.8373,11507.0
2025-05-13 14:00:00,238.6,238.83,237.99,238.1,7806.0,237.7277,237.9569,237.1199,237.2295,7806.0
2025-05-13 14:30:00,238.18,238.41,237.97,238.24,10537.0,237.3092,237.5384,237.1,237.369,10537.0
2025-05-13 15:00:00,238.08,238.13,237.67,237.9,12287.0,237.2096,237.2594,236.8011,237.0303,12287.0
2025-05-13 15:30:00,237.89,238.25,237.13,237.21,35494.0,237.0203,237.379,236.2631,236.3428,35494.0
2025-05-14 09:30:00,236.82,237.41,235.34,235.84,23889.0,235.9542,236.5421,234.4796,234.9778,23889.0
2025-05-14 10:00:00,235.54,235.84,235.01,235.82,7380.0,234.6789,234.9778,234.1508,234.9579,7380.0
2025-05-14 10:30:00,235.64,236.14,235.64,235.81,9950.0,234.7785,235.2767,234.7785,234.9479,9950.0
2025-05-14 11:00:00,235.79,236.18,234.97,236.07,6482.0,234.928,235.3166,234.111,235.207,6482.0
2025-05-14 11:30:00,236.04,236.58,236.04,236.45,13218.0,235.1771,235.7151,235.1771,235.5856,13218.0
2025-05-14 12:00:00,236.3,236.59,236.29,236.51,5739.0,235.4361,235.7251,235.4262,235.6454,5739.0
2025-05-14 12:30:00,236.67,236.92,236.28,236.7,9226.0,235.8048,236.0539,235.4162,235.8347,9226.0
2025-05-14 13:00:00,236.83,236.93,236.37,236.6,12796.0,235.9642,236.0638,235.5059,235.735,12796.0
2025-05-14 13:30:00,236.55,237.12,236.55,237.0,12723.0,235.6852,236.2531,235.6852,236.1336,12723.0
2025-05-14 14:00:00,236.94,237.4,236.94,237.2,9293.0,236.0738,236.5321,236.0738,236.3328,9293.0
2025-05-14 14:30:00,237.32,237.86,237.22,237.48,11077.0,236.4524,236.9904,236.3528,236.6118,11077.0
2025-05-14 15:00:00,237.38,237.63,237.25,237.61,9452.0,236.5122,236.7613,236.3826,236.7413,9452.0
2025-05-14 15:30:00,237.49,237.72,237.07,237.42,43926.0,236.6218,236.8509,236.2033,236.552,43926.0
2025-05-15 09:30:00,238.22,240.0,238.22,239.59,14229.0,237.3491,239.1226,237.3491,238.7141,14229.0
2025-05-15 10:00:00,239.66,240.27,239.48,240.03,7114.0,238.7838,239.3916,238.6045,239.1525,7114.0
2025-05-15 10:30:00,240.03,240.12,239.52,239.78,5698.0,239.1525,239.2422,238.6444,238.9034,5698.0
2025-05-15 11:00:00,239.76,240.41,239.65,240.09,5689.0,238.8835,239.5311,238.7739,239.2123,5689.0
2025-05-15 11:30:00,240.29,240.41,239.78,240.15,10348.0,239.4115,239.5311,238.9034,239.272,10348.0
2025-05-15 12:00:00,240.15,240.34,239.25,239.31,10903.0,239.272,239.4614,238.3753,238.4351,10903.0
2025-05-15 12:30:00,239.32,239.86,239.32,239.6,6680.0,238.4451,238.9831,238.4451,238.7241,6680.0
2025-05-15 13:00:00,239.76,240.11,239.6,239.75,10971.0,238.8835,239.2322,238.7241,238.8735,10971.0
2025-05-15 13:30:00,239.72,239.74,239.48,239.74,5834.0,238.8436,238.8635,238.6045,238.8635,5834.0
2025-05-15 14:00:00,239.72,240.06,239.58,239.97,4099.0,238.8436,239.1824,238.7041,239.0927,4099.0
2025-05-15 14:30:00,240.05,240.38,240.05,240.24,6088.0,239.1724,239.5012,239.1724,239.3617,6088.0
2025-05-15 15:00:00,240.23,240.6,240.0,240.5,6622.0,239.3518,239.7204,239.1226,239.6208,6622.0
2025-05-15 15:30:00,240.5,241.0,240.1,240.32,29034.0,239.6208,240.1189,239.2222,239.4414,29034.0
2025-05-16 09:30:00,240.5,240.86,239.32,240.62,31499.0,239.6208,239.9795,238.4451,239.7403,31499.0
2025-05-16 10:00:00,240.36,240.49,239.91,240.49,4228.0,239.4813,239.6108,239.0329,239.6108,4228.0
2025-05-16 10:30:00,240.66,241.42,240.65,241.17,4148.0,239.7802,240.5374,239.7702,240.2883,4148.0
2025-05-16 11:00:00,241.31,241.62,241.2,241.29,2773.0,240.4278,240.7367,240.3182,240.4079,2773.0
2025-05-16 11:30:00,241.31,241.47,240.82,241.11,3041.0,240.4278,240.5872,239.9396,240.2285,3041.0
2025-05-16 12:00:00,241.17,241.87,241.16,241.76,8934.0,240.2883,240.9858,240.2784,240.8762,8934.0
2025-05-16 12:30:00,241.98,241.98,241.47,241.87,3449.0,241.0954,241.0954,240.5872,240.9858,3449.0
2025-05-16 13:00:00,241.76,241.85,241.25,241.27,5915.0,240.8762,240.9658,240.368,240.388,5915.0
2025-05-16 13:30:00,241.24,241.28,241.0,241.03,5102.0,240.3581,240.3979,240.1189,240.1488,5102.0
2025-05-16 14:00:00,241.03,241.07,240.67,240.84,7419.0,240.1488,240.1887,239.7901,239.9595,7419.0
2025-05-16 14:30:00,240.84,240.96,240.51,240.61,15216.0,239.9595,240.0791,239.6307,239.7304,15216.0
2025-05-16 15:00:00,240.68,240.94,240.43,240.87,24170.0,239.8001,240.0592,239.551,239.9894,24170.0
2025-05-16 15:30:00,240.85,241.6,240.83,241.09,51873.0,239.9695,240.7167,239.9496,240.2086,51873.0
2025-05-19 09:30:00,240.32,241.37,240.16,241.37,19002.0,239.4414,240.4876,239.282,240.4876,19002.0
2025-05-19 10:00:00,241.31,241.98,240.5,240.8,7163.0,240.4278,241.0954,239.6208,239.9197,7163.0
2025-05-19 10:30:00,240.8,241.25,240.75,240.78,11032.0,239.9197,240.368,239.8699,239.8997,11032.0
2025-05-19 11:00:00,240.94,241.41,240.93,241.3,5930.0,240.0592,240.5274,240.0492,240.4178,5930.0
2025-05-19 11:30:00,241.39,241.69,241.2,241.69,6045.0,240.5075,240.8064,240.3182,240.8064,6045.0
2025-05-19 12:00:00,241.8,241.89,241.73,241.79,4511.0,240.916,241.0057,240.8463,240.9061,4511.0
2025-05-19 12:30:00,241.79,242.42,241.78,242.32,4628.0,240.9061,241.5337,240.8961,241.4341,4628.0
2025-05-19 13:00:00,242.4,242.79,242.18,242.79,8274.0,241.5138,241.9024,241.2946,241.9024,8274.0
2025-05-19 13:30:00,242.79,242.79,242.44,242.46,5746.0,241.9024,241.9024,241.5537,241.5736,5746.0
2025-05-19 14:00:00,242.36,242.43,242.08,242.34,7743.0,241.474,241.5437,241.195,241.454,7743.0
2025-05-19 14:30:00,242.4,242.52,242.37,242.48,3074.0,241.5138,241.6334,241.4839,241.5935,3074.0
2025-05-19 15:00:00,242.53,242.6,241.93,242.0,12093.0,241.6433,241.7131,241.0455,241.1153,12093.0
2025-05-19 15:30:00,242.05,242.98,242.04,242.66,25173.0,241.1651,242.0917,241.1551,241.7729,25173.0
2025-05-20 09:30:00,241.41,242.84,241.12,242.49,19778.0,240.5274,241.9522,240.2385,241.6035,19778.0
2025-05-20 10:00:00,242.31,242.63,242.11,242.37,6073.0,241.4242,241.743,241.2249,241.4839,6073.0
2025-05-20 10:30:00,242.4,242.67,241.76,241.98,3583.0,241.5138,241.7828,240.8762,241.0954,3583.0
2025-05-20 11:00:00,241.91,242.34,241.89,242.21,1992.0,241.0256,241.454,241.0057,241.3245,1992.0
2025-05-20 11:30:00,242.26,242.26,241.52,241.83,3962.0,241.3743,241.3743,240.637,240.9459,3962.0
2025-05-20 12:00:00,241.74,241.77,241.23,241.23,1557.0,240.8562,240.8861,240.3481,240.3481,1557.0
2025-05-20 12:30:00,241.37,241.87,241.37,241.78,1846.0,240.4876,240.9858,240.4876,240.8961,1846.0
2025-05-20 13:00:00,241.86,242.0,241.75,241.96,3365.0,240.9758,241.1153,240.8662,241.0754,3365.0
2025-05-20 13:30:00,242.04,242.08,241.9,242.07,3441.0,241.1551,241.195,241.0156,241.185,3441.0
2025-05-20 14:00:00,242.08,242.34,241.47,241.81,6295.0,241.195,241.454,240.5872,240.926,6295.0
2025-05-20 14:30:00,241.63,242.1,241.63,241.99,3337.0,240.7466,241.2149,240.7466,241.1053,3337.0
2025-05-20 15:00:00,241.95,241.98,241.46,241.75,12076.0,241.0655,241.0954,240.5773,240.8662,12076.0
2025-05-20 15:30:00,241.78,242.53,241.61,242.52,30575.0,240.8961,241.6433,240.7267,241.6334,30575.0
2025-05-21 09:30:00,240.53,241.59,240.53,241.42,10807.0,239.6507,240.7068,239.6507,240.5374,10807.0
2025-05-21 10:00:00,241.84,241.84,240.75,240.76,7226.0,240.9559,240.9559,239.8699,239.8798,7226.0
2025-05-21 10:30:00,240.6,240.76,240.11,240.38,4716.0,239.7204,239.8798,239.2322,239.5012,4716.0
2025-05-21 11:00:00,240.33,240.85,240.32,240.41,7743.0,239.4514,239.9695,239.4414,239.5311,7743.0
2025-05-21 11:30:00,240.29,240.66,240.13,240.32,9421.0,239.4115,239.7802,239.2521,239.4414,9421.0
2025-05-21 12:00:00,240.16,240.53,239.98,240.1,5601.0,239.282,239.6507,239.1027,239.2222,5601.0
2025-05-21 12:30:00,240.29,240.39,240.07,240.07,4702.0,239.4115,239.5112,239.1923,239.1923,4702.0
2025-05-21 13:00:00,240.07,240.25,238.17,238.59,8942.0,239.1923,239.3717,237.2993,237.7178,8942.0
2025-05-21 13:30:00,238.25,239.13,238.25,238.39,14566.0,237.379,238.2558,237.379,237.5185,14566.0
2025-05-21 14:00:00,238.54,238.54,237.96,238.46,10152.0,237.6679,237.6679,237.0901,237.5882,10152.0
2025-05-21 14:30:00,238.5,238.76,237.86,238.05,11405.0,237.6281,237.8871,236.9904,237.1797,11405.0
2025-05-21 15:00:00,238.05,238.07,237.48,237.72,14444.0,237.1797,237.1997,236.6118,236.8509,14444.0
2025-05-21 15:30:00,237.81,239.16,237.71,239.07,110735.0,236.9406,238.2857,236.841,238.196,110735.0
2025-05-22 09:30:00,238.28,238.95,237.25,237.48,4963.0,237.4089,238.0764,236.3826,236.6118,4963.0
2025-05-22 10:00:00,237.52,238.03,237.22,237.41,8894.0,236.6517,237.1598,236.3528,236.5421,8894.0
2025-05-22 10:30:00,237.52,237.7,236.98,237.54,7971.0,236.6517,236.831,236.1136,236.6716,7971.0
2025-05-22 11:00:00,237.81,238.12,237.48,237.72,5796.0,236.9406,237.2495,236.6118,236.8509,5796.0
2025-05-22 11:30:00,237.72,238.11,237.61,238.11,8456.0,236.8509,237.2395,236.7413,237.2395,8456.0
2025-05-22 12:00:00,237.95,238.44,237.54,237.54,9168.0,237.0801,237.5683,236.6716,236.6716,9168.0
2025-05-22 12:30:00,237.59,237.75,237.02,237.02,4620.0,236.7214,236.8808,236.1535,236.1535,4620.0
2025-05-22 13:00:00,237.14,237.76,236.88,237.76,3657.0,236.2731,236.8908,236.014,236.8908,3657.0
2025-05-22 13:30:00,237.84,238.18,237.68,238.08,4493.0,236.9705,237.3092,236.8111,237.2096,4493.0
2025-05-22 14:00:00,238.19,238.34,238.08,238.17,4311.0,237.3192,237.4687,237.2096,237.2993,4311.0
2025-05-22 14:30:00,238.16,238.41,237.91,238.33,7170.0,237.2893,237.5384,237.0402,237.4587,7170.0
2025-05-22 15:00:00,238.42,238.89,238.3,238.89,8522.0,237.5484,238.0167,237.4288,238.0167,8522.0
2025-05-22 15:30:00,238.83,238.89,237.78,238.02,45850.0,237.9569,238.0167,236.9107,237.1498,45850.0
2025-05-23 09:30:00,236.52,236.74,235.15,235.91,9448.0,235.6553,235.8745,234.2903,235.0475,9448.0
2025-05-23 10:00:00,235.79,236.92,235.49,236.18,8335.0,234.928,236.0539,234.6291,235.3166,8335.0
2025-05-23 10:30:00,236.06,236.82,236.01,236.17,5634.0,235.197,235.9542,235.1472,235.3066,5634.0
2025-05-23 11:00:00,236.16,237.21,236.15,237.16,5522.0,235.2966,236.3428,235.2867,236.293,5522.0
2025-05-23 11:30:00,237.18,237.69,236.98,236.98,2264.0,236.3129,236.821,236.1136,236.1136,2264.0
2025-05-23 12:00:00,237.09,237.27,236.86,237.12,5787.0,236.2232,236.4026,235.9941,236.2531,5787.0
2025-05-23 12:30:00,237.08,237.34,236.94,237.21,8299.0,236.2133,236.4723,236.0738,236.3428,8299.0
2025-05-23 13:00:00,237.21,237.64,237.03,237.56,8419.0,236.3428,236.7712,236.1635,236.6915,8419.0
2025-05-23 13:30:00,237.56,237.76,237.37,237.56,9389.0,236.6915,236.8908,236.5022,236.6915,9389.0
2025-05-23 14:00:00,237.73,238.23,237.73,237.83,4641.0,236.8609,237.3591,236.8609,236.9605,4641.0
2025-05-23 14:30:00,237.95,238.12,237.77,237.79,6459.0,237.0801,237.2495,236.9007,236.9207,6459.0
2025-05-23 15:00:00,237.78,238.07,237.47,237.48,5861.0,236.9107,237.1997,236.6018,236.6118,5861.0
2025-05-23 15:30:00,237.5,237.81,236.88,237.07,59362.0,236.6317,236.9406,236.014,236.2033,59362.0
2025-05-27 09:30:00,239.83,240.33,238.92,239.21,21321.0,238.9532,239.4514,238.0465,238.3355,21321.0
2025-05-27 10:00:00,239.38,239.74,238.36,238.96,11791.0,238.5049,238.8635,237.4886,238.0864,11791.0
2025-05-27 10:30:00,239.15,239.49,238.31,238.95,11325.0,238.2757,238.6145,237.4388,238.0764,11325.0
2025-05-27 11:00:00,238.97,239.51,238.61,239.51,11676.0,238.0964,238.6344,237.7377,238.6344,11676.0
2025-05-27 11:30:00,239.62,239.74,239.34,239.34,9195.0,238.744,238.8635,238.465,238.465,9195.0
2025-05-27 12:00:00,239.44,239.68,239.09,239.4,7243.0,238.5646,238.8038,238.2159,238.5248,7243.0
2025-05-27 12:30:00,239.39,239.93,239.32,239.93,8908.0,238.5148,239.0529,238.4451,239.0529,8908.0
2025-05-27 13:00:00,239.91,240.36,239.78,239.91,24509.0,239.0329,239.4813,238.9034,239.0329,24509.0
2025-05-27 13:30:00,240.04,240.29,239.93,240.2,5878.0,239.1624,239.4115,239.0529,239.3219,5878.0
2025-05-27 14:00:00,240.28,240.49,239.56,239.67,13429.0,239.4016,239.6108,238.6842,238.7938,13429.0
2025-05-27 14:30:00,239.56,239.95,239.37,239.72,18613.0,238.6842,239.0728,238.4949,238.8436,18613.0
2025-05-27 15:00:00,239.71,240.22,239.71,240.22,14809.0,238.8337,239.3418,238.8337,239.3418,14809.0
2025-05-27 15:30:00,240.11,240.31,239.81,240.13,43369.0,239.2322,239.4315,238.9333,239.2521,43369.0
2025-05-28 09:30:00,239.17,241.0,239.17,240.63,14340.0,238.2956,240.1189,238.2956,239.7503,14340.0
2025-05-28 10:00:00,240.21,240.21,239.3,239.3,5952.0,239.3318,239.3318,238.4252,238.4252,5952.0
2025-05-28 10:30:00,239.68,239.68,239.03,239.36,5148.0,238.8038,238.8038,238.1561,238.4849,5148.0
2025-05-28 11:00:00,239.35,239.82,239.35,239.61,7570.0,238.475,238.9433,238.475,238.734,7570.0
2025-05-28 11:30:00,239.67,239.67,239.17,239.6,5967.0,238.7938,238.7938,238.2956,238.7241,5967.0
2025-05-28 12:00:00,239.62,239.93,239.62,239.9,3600.0,238.744,239.0529,238.744,239.023,3600.0
2025-05-28 12:30:00,239.81,240.31,239.78,240.15,7251.0,238.9333,239.4315,238.9034,239.272,7251.0
2025-05-28 13:00:00,240.06,240.47,240.02,240.2,6097.0,239.1824,239.5909,239.1425,239.3219,6097.0
2025-05-28 13:30:00,239.99,240.5,239.94,240.15,5977.0,239.1126,239.6208,239.0628,239.272,5977.0
2025-05-28 14:00:00,240.21,240.56,240.21,240.56,4320.0,239.3318,239.6805,239.3318,239.6805,4320.0
2025-05-28 14:30:00,240.6,240.73,239.93,240.46,11380.0,239.7204,239.8499,239.0529,239.5809,11380.0
2025-05-28 15:00:00,240.51,240.7,240.3,240.3,6197.0,239.6307,239.82,239.4215,239.4215,6197.0
2025-05-28 15:30:00,240.4,240.69,239.68,240.26,52998.0,239.5211,239.8101,238.8038,239.3816,52998.0
2025-05-29 09:30:00,240.06,240.86,239.73,240.65,7946.0,239.1824,239.9795,238.8536,239.7702,7946.0
2025-05-29 10:00:00,240.65,240.65,239.79,240.27,11360.0,239.7702,239.7702,238.9134,239.3916,11360.0
2025-05-29 10:30:00,240.38,240.38,239.79,240.12,3797.0,239.5012,239.5012,238.9134,239.2422,3797.0
2025-05-29 11:00:00,240.09,240.1,239.51,239.93,12946.0,239.2123,239.2222,238.6344,239.0529,12946.0
2025-05-29 11:30:00,239.95,239.96,238.46,238.46,7163.0,239.0728,239.0827,237.5882,237.5882,7163.0
2025-05-29 12:00:00,238.07,239.13,238.02,239.1,5423.0,237.1997,238.2558,237.1498,238.2259,5423.0
2025-05-29 12:30:00,239.1,239.14,238.73,238.9,9979.0,238.2259,238.2657,237.8572,238.0266,9979.0
2025-05-29 13:00:00,239.01,239.26,238.45,238.49,8046.0,238.1362,238.3853,237.5783,237.6181,8046.0
2025-05-29 13:30:00,238.43,238.77,238.34,238.61,8826.0,237.5583,237.8971,237.4687,237.7377,8826.0
2025-05-29 14:00:00,238.62,238.65,238.17,238.35,7927.0,237.7476,237.7775,237.2993,237.4786,7927.0
2025-05-29 14:30:00,238.34,238.74,238.21,238.45,9779.0,237.4687,237.8672,237.3391,237.5783,9779.0
2025-05-29 15:00:00,238.45,239.37,238.44,239.31,12054.0,237.5783,238.4949,237.5683,238.4351,12054.0
2025-05-29 15:30:00,239.3,239.66,238.87,239.51,28638.0,238.4252,238.7838,237.9967,238.6344,28638.0
2025-05-30 09:30:00,239.77,240.92,238.64,240.57,14347.0,238.8934,240.0392,237.7676,239.6905,14347.0
2025-05-30 10:00:00,240.42,241.48,240.41,241.3,3320.0,239.5411,240.5972,239.5311,240.4178,3320.0
2025-05-30 10:30:00,241.36,241.36,240.68,241.02,8561.0,240.4776,240.4776,239.8001,240.1389,8561.0
2025-05-30 11:00:00,241.01,241.74,240.98,241.55,5145.0,240.1289,240.8562,240.099,240.6669,5145.0
2025-05-30 11:30:00,241.73,241.93,241.18,241.45,12304.0,240.8463,241.0455,240.2983,240.5673,12304.0
2025-05-30 12:00:00,241.36,241.59,240.18,240.18,8568.0,240.4776,240.7068,239.3019,239.3019,8568.0
2025-05-30 12:30:00,239.98,240.48,239.52,240.43,15273.0,239.1027,239.6008,238.6444,239.551,15273.0
2025-05-30 13:00:00,240.39,240.5,240.03,240.38,12610.0,239.5112,239.6208,239.1525,239.5012,12610.0
2025-05-30 13:30:00,240.61,240.71,240.29,240.53,5619.0,239.7304,239.83,239.4115,239.6507,5619.0
2025-05-30 14:00:00,240.59,241.44,240.59,241.21,12907.0,239.7104,240.5573,239.7104,240.3282,12907.0
2025-05-30 14:30:00,241.21,241.67,241.04,241.45,6427.0,240.3282,240.7865,240.1588,240.5673,6427.0
2025-05-30 15:00:00,241.52,242.41,241.52,242.32,11026.0,240.637,241.5238,240.637,241.4341,11026.0
2025-05-30 15:30:00,242.22,242.94,241.95,242.73,78376.0,241.3345,242.0518,241.0655,241.8426,78376.0
2025-06-02 09:30:00,241.11,241.11,238.62,238.65,15206.0,240.2285,240.2285,237.7476,237.7775,15206.0
2025-06-02 10:00:00,238.59,240.74,238.55,240.65,8334.0,237.7178,239.8599,237.6779,239.7702,8334.0
2025-06-02 10:30:00,240.9,241.49,240.9,241.33,8349.0,240.0193,240.6071,240.0193,240.4477,8349.0
2025-06-02 11:00:00,241.34,241.65,240.88,240.88,7925.0,240.4577,240.7666,239.9994,239.9994,7925.0
2025-06-02 11:30:00,240.85,241.12,240.54,240.95,9314.0,239.9695,240.2385,239.6606,240.0691,9314.0
2025-06-02 12:00:00,240.95,240.95,240.17,240.25,7043.0,240.0691,240.0691,239.292,239.3717,7043.0
2025-06-02 12:30:00,240.32,240.55,240.05,240.55,10674.0,239.4414,239.6706,239.1724,239.6706,10674.0
2025-06-02 13:00:00,240.66,241.08,240.62,240.71,9025.0,239.7802,240.1986,239.7403,239.83,9025.0
2025-06-02 13:30:00,240.73,241.16,240.72,241.09,9245.0,239.8499,240.2784,239.84,240.2086,9245.0
2025-06-02 14:00:00,241.13,242.0,241.12,241.64,9575.0,240.2485,241.1153,240.2385,240.7566,9575.0
2025-06-02 14:30:00,241.7,241.76,241.52,241.63,5864.0,240.8164,240.8762,240.637,240.7466,5864.0
2025-06-02 15:00:00,241.69,242.36,241.69,242.12,9612.0,240.8064,241.474,240.8064,241.2348,9612.0
2025-06-02 15:30:00,242.03,242.42,241.85,242.36,61604.0,241.1452,241.5337,240.9658,241.474,61604.0
2025-06-03 09:30:00,241.18,242.99,240.26,240.51,9520.0,240.2983,242.1017,239.3816,239.6307,9520.0
2025-06-03 10:00:00,240.82,241.69,239.98,241.69,9046.0,239.9396,240.8064,239.1027,240.8064,9046.0
2025-06-03 10:30:00,241.69,241.86,240.91,241.35,6360.0,240.8064,240.9758,240.0293,240.4677,6360.0
2025-06-03 11:00:00,241.36,241.7,241.3,241.57,12205.0,240.4776,240.8164,240.4178,240.6869,12205.0
2025-06-03 11:30:00,241.67,242.25,241.67,242.09,7971.0,240.7865,241.3644,240.7865,241.205,7971.0
2025-06-03 12:00:00,242.39,242.65,242.1,242.51,4540.0,241.5039,241.7629,241.2149,241.6234,4540.0
2025-06-03 12:30:00,242.51,243.14,242.31,243.12,14041.0,241.6234,242.2511,241.4242,242.2312,14041.0
2025-06-03 13:00:00,243.02,243.64,243.01,243.56,3960.0,242.1316,242.7493,242.1216,242.6696,3960.0
2025-06-03 13:30:00,243.6,243.71,243.35,243.52,4454.0,242.7094,242.819,242.4603,242.6297,4454.0
2025-06-03 14:00:00,243.56,243.96,243.3,243.96,5639.0,242.6696,243.0681,242.4105,243.0681,5639.0
2025-06-03 14:30:00,244.01,244.07,243.75,243.93,8126.0,243.1179,243.1777,242.8589,243.0382,8126.0
2025-06-03 15:00:00,243.97,244.12,243.42,243.61,5918.0,243.0781,243.2275,242.5301,242.7194,5918.0
2025-06-03 15:30:00,243.72,244.23,243.39,243.92,42523.0,242.829,243.3371,242.5002,243.0283,42523.0
2025-06-04 09:30:00,244.51,244.53,242.76,243.37,13016.0,243.6161,243.636,241.8725,242.4803,13016.0
2025-06-04 10:00:00,243.79,244.69,243.5,244.3,3977.0,242.8987,243.7954,242.6098,243.4069,3977.0
2025-06-04 10:30:00,244.43,244.8,244.21,244.64,6508.0,243.5364,243.905,243.3172,243.7456,6508.0
2025-06-04 11:00:00,244.64,244.83,244.47,244.47,6891.0,243.7456,243.9349,243.5763,243.5763,6891.0
2025-06-04 11:30:00,244.49,245.18,244.48,244.91,6073.0,243.5962,244.2837,243.5862,244.0146,6073.0
2025-06-04 12:00:00,244.85,244.85,244.37,244.47,7143.0,243.9549,243.9549,243.4766,243.5763,7143.0
2025-06-04 12:30:00,244.57,244.9,244.53,244.63,3662.0,243.6759,244.0047,243.636,243.7357,3662.0
2025-06-04 13:00:00,244.77,245.01,244.54,245.01,7787.0,243.8752,244.1143,243.646,244.1143,7787.0
2025-06-04 13:30:00,245.07,245.56,244.94,245.19,4803.0,244.1741,244.6623,244.0445,244.2936,4803.0
2025-06-04 14:00:00,245.24,245.26,245.03,245.09,4741.0,244.3434,244.3634,244.1342,244.194,4741.0
2025-06-04 14:30:00,245.01,245.01,244.36,244.67,15804.0,244.1143,244.1143,243.4667,243.7755,15804.0
2025-06-04 15:00:00,244.6,244.77,244.45,244.77,8420.0,243.7058,243.8752,243.5563,243.8752,8420.0
2025-06-04 15:30:00,244.83,244.93,243.99,244.11,52612.0,243.9349,244.0346,243.098,243.2176,52612.0
2025-06-05 09:30:00,244.5,244.99,243.37,244.2,16245.0,243.6061,244.0944,242.4803,243.3072,16245.0
2025-06-05 10:00:00,244.03,244.74,243.61,244.52,12044.0,243.1379,243.8453,242.7194,243.6261,12044.0
2025-06-05 10:30:00,244.51,244.67,244.18,244.6,7745.0,243.6161,243.7755,243.2873,243.7058,7745.0
2025-06-05 11:00:00,244.69,244.85,244.5,244.55,6301.0,243.7954,243.9549,243.6061,243.656,6301.0
2025-06-05 11:30:00,244.54,244.82,244.17,244.33,3616.0,243.646,243.925,243.2774,243.4368,3616.0
2025-06-05 12:00:00,244.49,244.79,244.21,244.26,3595.0,243.5962,243.8951,243.3172,243.367,3595.0
2025-06-05 12:30:00,244.38,244.58,243.8,243.9,2965.0,243.4866,243.6859,242.9087,243.0083,2965.0
2025-06-05 13:00:00,243.85,244.6,243.85,244.6,1792.0,242.9585,243.7058,242.9585,243.7058,1792.0
2025-06-05 13:30:00,244.68,244.81,244.41,244.41,2663.0,243.7855,243.915,243.5165,243.5165,2663.0
2025-06-05 14:00:00,244.32,244.46,243.73,244.45,2206.0,243.4268,243.5663,242.839,243.5563,2206.0
2025-06-05 14:30:00,244.47,244.97,244.44,244.74,3769.0,243.5763,244.0744,243.5464,243.8453,3769.0
2025-06-05 15:00:00,244.85,245.01,244.03,244.28,4774.0,243.9549,244.1143,243.1379,243.3869,4774.0
2025-06-05 15:30:00,244.4,245.57,244.33,244.91,44021.0,243.5065,244.6722,243.4368,244.0146,44021.0
2025-06-06 09:30:00,246.03,246.56,245.51,246.5,8283.0,245.1306,245.6586,244.6125,245.5988,8283.0
2025-06-06 10:00:00,246.65,246.66,245.67,246.45,6242.0,245.7483,245.7582,244.7719,245.549,6242.0
2025-06-06 10:30:00,246.54,246.62,245.6,245.72,5396.0,245.6387,245.7184,244.7021,244.8217,5396.0
2025-06-06 11:00:00,245.8,246.0,245.09,245.47,6108.0,244.9014,245.1007,244.194,244.5726,6108.0
2025-06-06 11:30:00,245.5,245.91,245.22,245.7,3343.0,244.6025,245.011,244.3235,244.8018,3343.0
2025-06-06 12:00:00,245.73,245.73,245.51,245.71,3616.0,244.8316,244.8316,244.6125,244.8117,3616.0
2025-06-06 12:30:00,245.72,245.73,245.18,245.32,2415.0,244.8217,244.8316,244.2837,244.4231,2415.0
2025-06-06 13:00:00,245.16,245.45,244.86,245.33,4977.0,244.2637,244.5527,243.9648,244.4331,4977.0
2025-06-06 13:30:00,245.29,245.6,245.29,245.48,3764.0,244.3933,244.7021,244.3933,244.5826,3764.0
2025-06-06 14:00:00,245.59,245.92,245.58,245.64,2294.0,244.6922,245.021,244.6822,244.742,2294.0
2025-06-06 14:30:00,245.8,245.88,245.5,245.5,5953.0,244.9014,244.9811,244.6025,244.6025,5953.0
2025-06-06 15:00:00,245.6,245.6,245.43,245.49,5731.0,244.7021,244.7021,244.5327,244.5925,5731.0
2025-06-06 15:30:00,245.52,245.67,245.19,245.25,32154.0,244.6224,244.7719,244.2936,244.3534,32154.0
2025-06-09 09:30:00,244.81,245.14,242.05,242.7,13762.0,243.915,244.2438,241.1651,241.8127,13762.0
2025-06-09 10:00:00,242.33,243.01,240.93,241.67,11500.0,241.4441,242.1216,240.0492,240.7865,11500.0
2025-06-09 10:30:00,241.51,242.38,240.9,242.17,4411.0,240.6271,241.4939,240.0193,241.2847,4411.0
2025-06-09 11:00:00,242.3,242.84,242.07,242.83,1956.0,241.4142,241.9522,241.185,241.9422,1956.0
2025-06-09 11:30:00,242.78,243.23,242.62,243.02,4804.0,241.8924,242.3408,241.733,242.1316,4804.0
2025-06-09 12:00:00,243.0,243.66,242.75,243.66,2521.0,242.1116,242.7692,241.8625,242.7692,2521.0
2025-06-09 12:30:00,243.65,244.18,243.41,244.17,4660.0,242.7593,243.2873,242.5201,243.2774,4660.0
2025-06-09 13:00:00,244.15,244.69,244.07,244.69,1948.0,243.2574,243.7954,243.1777,243.7954,1948.0
2025-06-09 13:30:00,244.58,245.05,244.55,244.97,7342.0,243.6859,244.1541,243.656,244.0744,7342.0
2025-06-09 14:00:00,244.82,245.13,244.82,245.04,5151.0,243.925,244.2338,243.925,244.1442,5151.0
2025-06-09 14:30:00,245.07,245.1,244.67,244.67,33230.0,244.1741,244.204,243.7755,243.7755,33230.0
2025-06-09 15:00:00,244.65,244.72,244.3,244.54,9587.0,243.7556,243.8253,243.4069,243.646,9587.0
2025-06-09 15:30:00,244.5,244.6,243.57,243.64,37814.0,243.6061,243.7058,242.6795,242.7493,37814.0
2025-06-10 09:30:00,243.81,244.9,242.79,242.8,10366.0,242.9187,244.0047,241.9024,241.9124,10366.0
2025-06-10 10:00:00,243.02,243.68,241.56,243.31,6835.0,242.1316,242.7891,240.6769,242.4205,6835.0
2025-06-10 10:30:00,243.28,244.1,243.03,243.45,8071.0,242.3906,243.2076,242.1415,242.56,8071.0
2025-06-10 11:00:00,243.32,243.6,243.14,243.14,3556.0,242.4305,242.7094,242.2511,242.2511,3556.0
2025-06-10 11:30:00,243.34,243.37,242.98,243.05,3737.0,242.4504,242.4803,242.0917,242.1614,3737.0
2025-06-10 12:00:00,243.14,243.32,243.08,243.09,5010.0,242.2511,242.4305,242.1913,242.2013,5010.0
2025-06-10 12:30:00,243.09,243.1,242.86,242.86,1485.0,242.2013,242.2113,241.9721,241.9721,1485.0
2025-06-10 13:00:00,242.87,243.15,242.62,242.8,3485.0,241.9821,242.2611,241.733,241.9124,3485.0
2025-06-10 13:30:00,242.79,243.12,242.66,242.66,2344.0,241.9024,242.2312,241.7729,241.7729,2344.0
2025-06-10 14:00:00,242.64,242.7,242.27,242.27,5924.0,241.7529,241.8127,241.3843,241.3843,5924.0
2025-06-10 14:30:00,242.38,242.57,242.04,242.15,6702.0,241.4939,241.6832,241.1551,241.2647,6702.0
2025-06-10 15:00:00,242.16,242.55,242.15,242.5,5356.0,241.2747,241.6633,241.2647,241.6135,5356.0
2025-06-10 15:30:00,242.4,243.02,242.23,243.01,33239.0,241.5138,242.1316,241.3444,242.1216,33239.0
2025-06-11 09:30:00,242.84,243.12,241.22,242.61,16452.0,241.9522,242.2312,240.3381,241.7231,16452.0
2025-06-11 10:00:00,242.11,242.87,242.1,242.67,2533.0,241.2249,241.9821,241.2149,241.7828,2533.0
2025-06-11 10:30:00,242.67,242.67,241.74,242.41,5618.0,241.7828,241.7828,240.8562,241.5238,5618.0
2025-06-11 11:00:00,242.41,242.8,242.34,242.34,2151.0,241.5238,241.9124,241.454,241.454,2151.0
2025-06-11 11:30:00,242.46,243.12,242.46,242.74,5142.0,241.5736,242.2312,241.5736,241.8526,5142.0
2025-06-11 12:00:00,242.88,242.88,242.13,242.69,3720.0,241.9921,241.9921,241.2448,241.8028,3720.0
2025-06-11 12:30:00,242.88,242.9,242.27,242.64,6807.0,241.9921,242.012,241.3843,241.7529,6807.0
2025-06-11 13:00:00,242.69,242.69,242.14,242.42,5372.0,241.8028,241.8028,241.2548,241.5337,5372.0
2025-06-11 13:30:00,242.46,242.48,241.51,241.51,5938.0,241.5736,241.5935,240.6271,240.6271,5938.0
2025-06-11 14:00:00,241.4,241.4,240.66,241.04,10366.0,240.5175,240.5175,239.7802,240.1588,10366.0
2025-06-11 14:30:00,241.05,241.29,240.76,240.77,7305.0,240.1688,240.4079,239.8798,239.8898,7305.0
2025-06-11 15:00:00,240.77,240.86,240.41,240.85,4788.0,239.8898,239.9795,239.5311,239.9695,4788.0
2025-06-11 15:30:00,240.64,241.23,240.1,241.2,36776.0,239.7603,240.3481,239.2222,240.3182,36776.0
2025-06-12 09:30:00,240.69,240.69,238.9,238.91,13408.0,240.69,240.69,238.9,238.91,13408.0
2025-06-12 10:00:00,238.98,239.88,238.96,239.68,5909.0,238.98,239.88,238.96,239.68,5909.0
2025-06-12 10:30:00,239.84,240.02,239.72,239.72,3608.0,239.84,240.02,239.72,239.72,3608.0
2025-06-12 11:00:00,239.84,239.88,239.11,239.27,5273.0,239.84,239.88,239.11,239.27,5273.0
2025-06-12 11:30:00,239.71,239.71,239.16,239.36,17342.0,239.71,239.71,239.16,239.36,17342.0
2025-06-12 12:00:00,239.36,239.55,239.07,239.07,1972.0,239.36,239.55,239.07,239.07,1972.0
2025-06-12 12:30:00,239.02,239.47,239.02,239.09,1845.0,239.02,239.47,239.02,239.09,1845.0
2025-06-12 13:00:00,239.15,239.44,239.07,239.07,4844.0,239.15,239.44,239.07,239.07,4844.0
2025-06-12 13:30:00,239.06,239.35,238.96,239.1,9410.0,239.06,239.35,238.96,239.1,9410.0
2025-06-12 14:00:00,239.18,239.36,239.05,239.24,4130.0,239.18,239.36,239.05,239.24,4130.0
2025-06-12 14:30:00,239.16,239.36,239.13,239.2,4116.0,239.16,239.36,239.13,239.2,4116.0
2025-06-12 15:00:00,239.16,239.26,239.0,239.06,9012.0,239.16,239.26,239.0,239.06,9012.0
2025-06-12 15:30:00,239.14,239.83,238.87,239.76,55935.0,239.14,239.83,238.87,239.76,55935.0
2025-06-13 09:30:00,238.16,238.74,237.8,237.83,10665.0,238.16,238.74,237.8,237.83,10665.0
2025-06-13 10:00:00,237.92,239.05,237.62,238.63,9042.0,237.92,239.05,237.62,238.63,9042.0
2025-06-13 10:30:00,238.45,239.24,238.19,239.24,6553.0,238.45,239.24,238.19,239.24,6553.0
2025-06-13 11:00:00,239.16,239.41,239.04,239.39,5171.0,239.16,239.41,239.04,239.39,5171.0
2025-06-13 11:30:00,239.72,239.88,239.18,239.55,11761.0,239.72,239.88,239.18,239.55,11761.0
2025-06-13 12:00:00,239.67,239.71,239.31,239.31,1535.0,239.67,239.71,239.31,239.31,1535.0
2025-06-13 12:30:00,239.39,239.39,238.75,238.95,900.0,239.39,239.39,238.75,238.95,900.0
2025-06-13 13:00:00,238.92,238.94,238.27,238.53,3619.0,238.92,238.94,238.27,238.53,3619.0
2025-06-13 13:30:00,238.38,238.51,237.93,238.15,5669.0,238.38,238.51,237.93,238.15,5669.0
2025-06-13 14:00:00,238.14,238.31,236.85,236.95,6765.0,238.14,238.31,236.85,236.95,6765.0
2025-06-13 14:30:00,236.98,237.01,236.42,236.93,4740.0,236.98,237.01,236.42,236.93,4740.0
2025-06-13 15:00:00,236.76,237.21,236.66,236.77,7416.0,236.76,237.21,236.66,236.77,7416.0
2025-06-13 15:30:00,236.86,237.21,236.58,237.05,32690.0,236.86,237.21,236.58,237.05,32690.0
2025-06-16 09:30:00,237.55,239.58,237.55,239.46,11913.0,237.55,239.58,237.55,239.46,11913.0
2025-06-16 10:00:00,239.26,240.78,239.26,240.62,6534.0,239.26,240.78,239.26,240.62,6534.0
2025-06-16 10:30:00,240.7,240.83,240.16,240.33,3022.0,240.7,240.83,240.16,240.33,3022.0
2025-06-16 11:00:00,240.25,240.28,239.71,240.12,4987.0,240.25,240.28,239.71,240.12,4987.0
2025-06-16 11:30:00,240.16,240.32,239.99,240.01,4867.0,240.16,240.32,239.99,240.01,4867.0
2025-06-16 12:00:00,240.19,240.19,239.58,240.05,5882.0,240.19,240.19,239.58,240.05,5882.0
2025-06-16 12:30:00,239.99,240.04,239.76,239.83,1111.0,239.99,240.04,239.76,239.83,1111.0
2025-06-16 13:00:00,239.56,239.74,239.36,239.74,1986.0,239.56,239.74,239.36,239.74,1986.0
2025-06-16 13:30:00,239.73,239.73,239.17,239.17,5561.0,239.73,239.73,239.17,239.17,5561.0
2025-06-16 14:00:00,239.16,239.31,239.13,239.18,2255.0,239.16,239.31,239.13,239.18,2255.0
2025-06-16 14:30:00,239.12,239.41,238.93,239.34,2740.0,239.12,239.41,238.93,239.34,2740.0
2025-06-16 15:00:00,239.25,239.4,238.68,238.68,6077.0,239.25,239.4,238.68,238.68,6077.0
2025-06-16 15:30:00,238.59,239.19,238.44,238.99,23881.0,238.59,239.19,238.44,238.99,23881.0
2025-06-17 09:30:00,237.62,239.5,237.62,238.04,14298.0,237.62,239.5,237.62,238.04,14298.0
2025-06-17 10:00:00,237.77,238.94,237.38,238.48,10838.0,237.77,238.94,237.38,238.48,10838.0
2025-06-17 10:30:00,238.58,238.95,238.37,238.69,7330.0,238.58,238.95,238.37,238.69,7330.0
2025-06-17 11:00:00,238.77,239.2,238.65,238.85,6034.0,238.77,239.2,238.65,238.85,6034.0
2025-06-17 11:30:00,238.87,239.44,238.87,239.26,8275.0,238.87,239.44,238.87,239.26,8275.0
2025-06-17 12:00:00,239.32,239.4,238.79,239.34,7111.0,239.32,239.4,238.79,239.34,7111.0
2025-06-17 12:30:00,239.31,239.71,239.31,239.36,5020.0,239.31,239.71,239.31,239.36,5020.0
2025-06-17 13:00:00,239.71,239.71,238.66,238.66,3008.0,239.71,239.71,238.66,238.66,3008.0
2025-06-17 13:30:00,238.54,239.01,238.4,238.78,8912.0,238.54,239.01,238.4,238.78,8912.0
2025-06-17 14:00:00,238.62,239.01,238.27,238.69,6668.0,238.62,239.01,238.27,238.69,6668.0
2025-06-17 14:30:00,238.7,238.83,238.18,238.5,5564.0,238.7,238.83,238.18,238.5,5564.0
2025-06-17 15:00:00,238.56,238.9,238.29,238.8,9203.0,238.56,238.9,238.29,238.8,9203.0
2025-06-17 15:30:00,238.79,238.9,238.51,238.67,37688.0,238.79,238.9,238.51,238.67,37688.0
2025-06-18 09:30:00,238.74,238.74,237.9,238.33,3948.0,238.74,238.74,237.9,238.33,3948.0
2025-06-18 10:00:00,238.14,239.5,237.99,239.35,11592.0,238.14,239.5,237.99,239.35,11592.0
2025-06-18 10:30:00,239.5,240.3,239.32,240.2,28289.0,239.5,240.3,239.32,240.2,28289.0
2025-06-18 11:00:00,240.11,240.2,239.33,239.85,8684.0,240.11,240.2,239.33,239.85,8684.0
2025-06-18 11:30:00,239.66,239.91,239.38,239.6,5549.0,239.66,239.91,239.38,239.6,5549.0
2025-06-18 12:00:00,239.67,240.13,239.67,239.77,5755.0,239.67,240.13,239.67,239.77,5755.0
2025-06-18 12:30:00,239.66,240.09,239.52,239.8,4888.0,239.66,240.09,239.52,239.8,4888.0
2025-06-18 13:00:00,239.79,239.79,239.06,239.21,3078.0,239.79,239.79,239.06,239.21,3078.0
2025-06-18 13:30:00,239.39,239.51,239.01,239.28,4879.0,239.39,239.51,239.01,239.28,4879.0
2025-06-18 14:00:00,239.52,240.44,238.65,239.0,4812.0,239.52,240.44,238.65,239.0,4812.0
2025-06-18 14:30:00,239.13,239.59,238.42,238.52,4879.0,239.13,239.59,238.42,238.52,4879.0
2025-06-18 15:00:00,238.44,238.88,238.04,238.05,7366.0,238.44,238.88,238.04,238.05,7366.0
2025-06-18 15:30:00,238.03,238.84,237.56,237.77,50980.0,238.03,238.84,237.56,237.77,50980.0
2025-06-20 09:30:00,238.74,238.74,237.01,238.26,67348.0,238.74,238.74,237.01,238.26,67348.0
2025-06-20 10:00:00,238.47,239.04,238.16,238.59,5488.0,238.47,239.04,238.16,238.59,5488.0
2025-06-20 10:30:00,238.67,238.83,238.3,238.44,9433.0,238.67,238.83,238.3,238.44,9433.0
2025-06-20 11:00:00,238.4,238.97,238.29,238.47,7414.0,238.4,238.97,238.29,238.47,7414.0
2025-06-20 11:30:00,238.55,238.81,237.58,237.58,4955.0,238.55,238.81,237.58,237.58,4955.0
2025-06-20 12:00:00,237.54,237.57,237.06,237.36,3142.0,237.54,237.57,237.06,237.36,3142.0
2025-06-20 12:30:00,237.23,237.33,236.96,236.96,1990.0,237.23,237.33,236.96,236.96,1990.0
2025-06-20 13:00:00,237.09,237.3,236.51,236.51,2843.0,237.09,237.3,236.51,236.51,2843.0
2025-06-20 13:30:00,236.4,236.46,236.1,236.11,4201.0,236.4,236.46,236.1,236.11,4201.0
2025-06-20 14:00:00,236.1,236.59,236.05,236.59,3010.0,236.1,236.59,236.05,236.59,3010.0
2025-06-20 14:30:00,236.45,236.58,235.8,236.02,4429.0,236.45,236.58,235.8,236.02,4429.0
2025-06-20 15:00:00,235.95,236.35,235.92,235.92,3400.0,235.95,236.35,235.92,235.92,3400.0
2025-06-20 15:30:00,235.92,236.51,235.65,236.44,36878.0,235.92,236.51,235.65,236.44,36878.0